Rivaldi_Prediction/data/featuenaq/US2786421030_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
344,2000-02-04,8.84167194366455,9.009364128112793,8.391203880310059,8.417508125305176,73792858.0,0.01856052087495552,-1.5931046622340639,0.826923041168785,70.38690326862593,60.399326370898386,-1.0072581661496303,-1.2772504575169608,-0.9271853216264043,-0.5930473224319179,15.30796707580508,0.6181602478027344,0.3283069558014704,1.1585582256317135,0.08060043642282722,2.2365160148406,0.6195793310272713,1.6975371202361567,-1.378479441715153,87.85716678043796,20.752373322287482,0.5389788946044431,2,-0.8187344074249268,-1.1508309841156006,-0.7874972820281982,0.15125203132629395,2.2589168548583984,4,-0.038676045567088924,-1.0204092806586846,8.680556297302246,-2.15067910787255,7.944024085998535,-2.574491193858534,7.94073486328125,-0.038676045567088924
345,2000-02-07,8.920585632324219,9.022517204284668,8.618082046508789,8.700284004211426,32028480.0,0.008925199799593608,-1.102569950395768,0.5193786423483704,68.83320027573019,61.84729066107486,-0.9079394692895839,-1.2774138775522754,-1.0060990102860723,-0.6719610110915859,15.846852800295652,0.4044351577758789,0.34216611208667214,1.145898628234863,-0.02661657103501014,2.3184138275047372,0.5596410285999269,1.7321562278698002,-1.3027759677584818,91.66660169376556,23.21584096456708,0.5862575996349371,2,-0.6740574836730957,-1.2297446727752686,-0.8664109706878662,0.07233834266662598,1.0497236251831055,0,-0.03980837108580859,-1.5931046622340639,8.84167194366455,-1.0204092806586846,8.680556297302246,-2.15067910787255,7.944024085998535,-0.03980837108580859
346,2000-02-08,8.930450439453125,9.206649780273438,8.812079429626465,9.06855010986328,47362234.0,0.0011058474785736738,-1.1052639613280753,-0.626866317753441,67.16171925179505,62.697428238262624,-0.7284259279352021,-1.2367421568366943,-1.0159638174149785,-0.6818258182204922,16.495523323124033,0.39457035064697266,0.3908038673507228,1.0834254741668703,-0.18785373624477764,2.3547046845785173,0.4477858689610468,1.7190650793726938,-1.1440758701211164,79.66102647150947,13.96421271951914,0.6356396052058236,2,-0.5129420757293701,-1.2396094799041748,-0.8762757778167725,0.06247353553771973,2.6173181533813477,1,0.08394697880963542,-1.102569950395768,8.920585632324219,-1.5931046622340639,8.84167194366455,-1.0204092806586846,8.680556297302246,0.08394697880963542
347,2000-02-09,8.627945899963379,8.894281387329102,8.483269691467285,8.890993118286133,33665069.0,-0.03387337979653693,2.048779538838643,1.9047635489752193,56.483119521842596,62.2151888325624,-0.3797761352794602,-0.876359666083621,-0.7134592779252324,-0.37932127873074606,16.905957629056857,0.44718074798583984,0.5360017228694858,0.7156523942947386,-0.5761278245956429,2.00743261318512,0.06976228484954738,1.361542503739929,-0.6427328010995703,47.619002403182144,-13.571275820006804,0.6458901094451905,2,-0.21043753623962402,-0.8614790439605713,-0.5737712383270264,0.3649780750274658,2.890231132507326,2,0.11280497072141804,-1.1052639613280753,8.930450439453125,-1.102569950395768,8.920585632324219,-1.5931046622340639,8.84167194366455,0.11280497072141804
348,2000-02-10,8.542455673217772,8.693708419799805,8.325442314147951,8.601640701293945,32497978.0,-0.009908526054384525,2.02700478168847,0.22499773407052248,58.78003459024071,62.43601688122882,-0.2511045012038995,-0.6938531687865588,-0.6279690511796252,-0.2938310519851388,17.21463918408842,0.3682661056518537,0.6077781731402441,0.5459870815277084,-0.6742094408423736,1.7661836038977903,-0.06411117965733304,1.1560853427127489,-0.3862414389566151,24.626818020958225,-33.96008653647709,0.6100982611850407,2,-0.12494730949401678,-0.775988817214964,-0.4882810115814191,0.45046830177307307,1.7755680084228516,3,0.19014628552392487,2.048779538838643,8.627945899963379,-1.1052639613280753,8.930450439453125,-1.102569950395768,8.920585632324219,0.19014628552392487
349,2000-02-11,8.068970680236816,8.575337409973145,7.983480930328369,8.56218433380127,22906541.0,-0.05542726952220789,1.2784751338213807,8.333419271672325,63.599987470314495,63.46116180810879,0.3020862921278713,-0.164309996381804,-0.15448405819866995,0.17965394099581644,17.28692197729282,0.5918564796447754,0.5855468549894773,0.0315654039382931,-1.1370646155274393,1.2001954234040255,-0.552749605794574,0.6158804136711593,1.137679100036621,6.989202669139797,-54.24415274368894,0.5843150097328663,2,0.43402814865112305,-0.06740570068359375,-0.014796018600463867,0.9239532947540283,3.2157516479492188,4,0.3675631836645834,2.02700478168847,8.542455673217772,2.048779538838643,8.627945899963379,-1.1052639613280753,8.930450439453125,0.3675631836645834
350,2000-02-14,8.108428001403809,8.394492149353027,7.980193138122559,8.11500358581543,30281645.0,0.0048900067593049545,-2.1500201215997214,0.013332121615245992,63.38027840236979,64.1986178913292,0.3309356723575654,-0.12606697427791325,-0.19394137936566214,0.14019661982882425,17.3607377738001,0.41429901123046875,0.5558909077635317,0.017591285705567117,-1.0525572114002806,1.0877397828114148,-0.5174829628473567,0.552665534258491,1.0737584018707267,10.455719254482583,-54.13435469081727,0.535074248552924,2,0.4192314147949219,-0.10686302185058594,-0.054253339767456055,0.8844959735870361,4.129839897155762,0,0.36901860590007196,1.2784751338213807,8.068970680236816,2.02700478168847,8.542455673217772,2.048779538838643,8.627945899963379,0.36901860590007196
351,2000-02-15,7.8125,8.128156661987305,7.57904577255249,8.029514312744139,49434106.0,-0.03649634693094328,1.6507950757784908,33.00304568527892,45.10279720917379,62.19249533514981,0.6780665690068819,0.21834686860882613,0.10198662203814646,0.43612462123263285,17.16025652707861,0.5491108894348145,0.5659591362598926,-0.30201096534728933,-1.3218985361954854,0.7178766055009067,-0.8119547507713865,0.2079328200768087,1.321606672668457,17.749992839660234,-43.090204028816146,0.5099437854240979,2,0.5803477764129639,0.1989293098449707,0.24167466163635254,1.1804239749908447,3.9489946365356445,1,0.27619958496093755,-2.1500201215997214,8.108428001403809,1.2784751338213807,8.068970680236816,2.02700478168847,8.542455673217772,0.27619958496093755
352,2000-02-16,7.401488780975343,7.805923938751222,7.3653202056884775,7.805923938751222,32832518.0,-0.05260943603515611,1.178859698972602,1.8636335671219544,38.79492174236169,59.1692179702727,1.122018121351629,0.6499943312637617,0.5129978410628038,0.8471358402572902,16.98883124808211,0.44717979431152255,0.5747362210884015,-0.7049663782119735,-1.7455444600947407,0.33561170367079374,-1.2252554191533571,-0.18467733727058988,1.6393142376861567,2.722741356980609,-53.26775828208529,0.5202890409413834,2,0.8844962120056143,0.609940528869628,0.6526858806610099,1.591435194015502,5.422059535980222,2,0.56019537886981,1.6507950757784908,7.8125,-2.1500201215997214,8.108428001403809,1.2784751338213807,8.068970680236816,0.56019537886981
353,2000-02-17,7.641519069671631,7.6480960845947275,7.398200988769531,7.437657833099365,43338240.0,0.03243000101726268,1.3030185843546784,-0.5040640820975238,47.982544521543936,56.67984477615247,0.8036086880674187,0.39008303166838587,0.2729675523665156,0.607105551561002,16.808141933997,0.2498950958251962,0.5743322468134568,-0.4396177768707279,-1.5003962205414005,0.6211606667999456,-0.9700069987060651,0.09077144496460843,1.2652453239520263,22.826027845317746,-31.51685238308057,0.5303892218353367,2,0.6444659233093262,0.36991024017333984,0.4126555919647217,1.3514049053192139,4.974878787994385,3,0.5073150936945396,1.178859698972602,7.401488780975343,1.6507950757784908,7.8125,-2.1500201215997214,8.108428001403809,0.5073150936945396
354,2000-02-18,7.220643997192383,7.680975914001465,7.207491874694824,7.661248207092285,26474342.0,-0.05507740916981496,-1.0281664824985854,-2.1612946988267434,39.80100148598099,53.45404491062479,1.0843951275512023,0.7969156396062047,0.6938426248457636,1.02798062404025,16.740354580434335,0.4734840393066406,0.5347008102319064,-0.8256391048431393,-1.9527582691786538,0.3014800594923752,-1.3891986870108965,-0.26207952267538204,1.5628048613964598,1.108013433387431,-49.372662949093645,0.5635595821677571,2,0.986426830291748,0.830242395401001,0.8335306644439697,1.772279977798462,4.554003715515137,4,0.42896169450434063,1.3030185843546784,7.641519069671631,1.178859698972602,7.401488780975343,1.6507950757784908,7.8125,0.42896169450434063
355,2000-02-22,7.075967788696289,7.437657833099365,6.977324962615968,7.322575092315674,37599725.0,-0.020036468845763378,-1.074071527783004,0.5597025586192417,37.294695845801265,50.13548675440325,1.0503509871516226,0.9842877711678817,0.8385188333418574,1.1726568325363438,16.810105498307784,0.46033287048339755,0.40926346712987893,-0.965383148193359,-2.109300870565516,0.1785345741787978,-1.5373420093794365,-0.3934242870072806,1.5498853715031515,8.571438042087895,-39.4045530529517,0.5719588611860783,2,0.8598353862762451,0.9749186038970947,0.9782068729400635,1.9169561862945557,3.393308639526367,1,0.5947956046681195,-1.0281664824985854,7.220643997192383,1.3030185843546784,7.641519069671631,1.178859698972602,7.401488780975343,0.5947956046681195
356,2000-02-23,8.151172637939451,8.312290191650389,7.3258628845214835,7.352168083190918,80787802.0,0.15195163140238988,-1.3166040114985371,-3.239987393000014,52.3144628917259,49.67230268439028,-0.1642967939272557,-0.019674369639703926,-0.2366860159013049,0.0974519832931815,16.74438023140787,1.2363224029540998,0.2644283879790663,0.06395287513732661,-1.0153684397173741,1.1432741899920273,-0.47570778229002286,0.603613532564677,0.27685713854997296,87.93095503862122,38.883080287783564,0.5396606574273501,2,-0.3156559467315656,-0.10028624534606756,-0.09699797630309881,0.8417513370513934,2.7455549240112322,2,0.5014119369275563,-1.074071527783004,7.075967788696289,-1.0281664824985854,7.220643997192383,1.3030185843546784,7.641519069671631,0.5014119369275563
357,2000-02-24,8.627945899963379,8.627945899963379,7.911142826080322,8.101852416992188,61507987.0,0.058491370898562156,1.7250026738016384,0.6584361501378001,49.37596349760887,48.627405896320084,-0.7164080119248597,-0.4776918172574369,-0.7134592779252324,-0.37932127873074606,16.841302840649984,0.7168030738830566,0.12891585876121692,0.5132705688476555,-0.5927585691559862,1.6192997068512964,-0.03974400015416535,1.0662851378494764,-1.6506209373474112,100.0,54.2461189875018,0.5530145690018206,2,-0.825310468673706,-0.5359585285186768,-0.5737712383270264,0.3649780750274658,0.6313133239746094,3,0.36318595096725925,-1.3166040114985371,8.151172637939451,-1.074071527783004,7.075967788696289,-1.0281664824985854,7.220643997192383,0.36318595096725925
358,2000-02-25,7.934158802032472,8.588488578796388,7.891414165496826,8.535880088806152,32745082.0,-0.0804116189386227,-1.0287069321426516,-1.1437535461860695,40.443209346005204,46.054430549174604,-0.1318471836974302,0.21412523398720307,-0.019672179994325134,0.31446581920016126,16.93017472996997,0.7365317344665527,-0.02181608699760318,-0.1722962617874133,-1.281269456679456,0.9366769331046294,-0.7267828592334338,0.38219033565860805,-0.9238214206695554,57.96811477226017,16.815456269665894,0.5544865974460214,2,-0.13152337074279874,0.15782856941223056,0.12001585960388095,1.0587651729583731,-0.397857666015625,4,0.6162454819621952,1.7250026738016384,8.627945899963379,-1.3166040114985371,8.151172637939451,-1.074071527783004,7.075967788696289,0.6162454819621952
359,2000-02-28,7.631655216217041,7.92100715637207,7.516571998596191,7.782907009124756,45594490.0,-0.03812673698161162,-1.1206912933245987,0.2513652021830559,37.03704414165759,43.127404520206575,0.11409823430156507,0.5336296552642992,0.28283140582110544,0.6169694050155918,16.77901949653977,0.4175868034362802,-0.11300455951641997,-0.46822366714477504,-1.587281893804926,0.6508345595153768,-1.0277527804748505,0.09130544618530045,-0.5889656644821155,39.641460906984385,4.676951659983253,0.5595291133300758,2,0.17098021507263184,0.46033215522766113,0.4225194454193115,1.3612687587738037,1.1541190147399902,0,0.65316664605819,-1.0287069321426516,7.934158802032472,1.7250026738016384,8.627945899963379,-1.3166040114985371,8.151172637939451,0.65316664605819
360,2000-02-29,7.542877197265625,7.825652122497559,7.28640604019165,7.68755292892456,30705523.0,-0.011632865536530757,1.5625053107902795,0.9565224244793414,36.263023906698045,42.14520748659817,0.1276389088765173,0.6268366378663064,0.37160942477252146,0.7057474239670078,16.517986254684892,0.5392460823059082,-0.21835233973998314,-0.5394104480743405,-1.6828446124280116,0.6040237162793307,-1.111127530251176,0.032306634102495124,-0.4684825185661303,19.117669535187332,-9.771967293347465,0.5717170821768356,2,0.25975823402404785,0.5491101741790771,0.5112974643707275,1.4500467777252197,1.1870002746582013,1,0.5610286903485526,-1.1206912933245987,7.631655216217041,-1.0287069321426516,7.934158802032472,1.7250026738016384,8.627945899963379,0.5610286903485526
361,2000-03-01,7.851956844329834,8.177477836608888,7.654672145843506,7.782907009124756,57881261.0,0.04097635941577482,-2.2121307114481024,-0.4772731018071465,42.32769614533639,42.53773797581757,-0.19585101737482535,0.3275590692183563,0.06252977770831247,0.39666777690279886,16.335802670278227,0.6346006393432635,-0.3050607416448692,-0.22589190006256032,-1.3723251817952704,0.9205413816701506,-0.7991085409289163,0.3473247408037947,-0.7464911412050617,42.15683939755734,14.990420219720292,0.5732166408663554,3,-0.04932141304016113,0.24003052711486816,0.20221781730651855,1.1409671306610107,1.722959041595459,2,0.3333334143045983,1.5625053107902795,7.542877197265625,-1.1206912933245987,7.631655216217041,-1.0287069321426516,7.934158802032472,0.3333334143045983
362,2000-03-02,7.897990226745605,8.075547218322754,7.618503093719482,7.750026226043701,23434963.0,0.005862663706438065,-1.2240034526324581,2.142858129385104,43.577980517961244,42.0483419754195,-0.18332805352814496,0.29291818548641135,0.016496395292541877,0.35063439448702827,15.885316462366749,0.4570441246032715,-0.3981032906752411,-0.17755682468414324,-1.3253054787499634,0.9701918293816769,-0.7514311517170542,0.39631750234876684,-0.7620749196840597,46.96969419536986,18.67724988247253,0.5738743270329103,3,-0.09535479545593173,0.19399714469909757,0.15618443489074796,1.0949337482452401,1.6177396774292,3,0.3796835966003367,-2.2121307114481024,7.851956844329834,1.5625053107902795,7.542877197265625,-1.1206912933245987,7.631655216217041,0.3796835966003367
363,2000-03-03,7.865108966827393,8.078834533691406,7.57575798034668,7.911142826080322,20302445.0,-0.00416324393601597,1.6379327157484154,-0.31111526475735196,47.77298604342982,42.93411803735825,-0.12895631718934464,0.27571172000171806,0.04937765521075388,0.38351565440524027,14.639822405019437,0.5030765533447266,-0.40249266652723925,-0.16966571807861364,-1.2843810136862803,0.9450495775290522,-0.727023365882447,0.3876919297252197,-0.6993530479078114,64.94459020727086,32.55468273098526,0.557357647803833,3,-0.06247353553771973,0.22687840461730957,0.18906569480895996,1.1278150081634521,0.32552099227905273,4,0.17725758956305526,-1.2240034526324581,7.897990226745605,-2.2121307114481024,7.851956844329834,1.5625053107902795,7.542877197265625,0.17725758956305526
364,2000-03-06,8.499711036682129,8.680556297302246,7.858532905578612,7.878262042999268,53473306.0,0.08068573144139424,-1.4875604517385315,-13.49982390718873,53.7825853748391,44.76610576280691,-0.6292105626228608,-0.4066731033185871,-0.5852244146439824,-0.25108641544949606,13.336334410618523,0.8220233917236337,-0.3309869285482865,0.48203439712524343,-0.5902518142409328,1.5543206084914196,-0.054108708557844665,1.0181775028083315,-1.3047113181416714,87.02828051009921,49.72140377109633,0.5361431056830882,3,-0.5162298679351807,-0.40772366523742676,-0.44553637504577637,0.4932129383087158,-0.3156566619873047,0,-0.11334619453620276,1.6379327157484154,7.865108966827393,-1.2240034526324581,7.897990226745605,-2.2121307114481024,7.851956844329834,-0.11334619453620276
365,2000-03-07,8.565471649169924,8.85153579711914,8.45038890838623,8.739741325378418,45957542.0,0.007736805663626889,1.0165298368829176,-0.28042474600486333,57.61809157325305,45.35539783853214,-0.5156964969423967,-0.5274443960249773,-0.6509850271317772,-0.3168470279372908,12.030119236195059,0.40114688873291016,-0.30607755878252174,0.5655507087707541,-0.4542602739163506,1.5853616914578579,0.05564521742720174,1.0754562001143064,-1.3110496674789944,77.57727527564955,36.23524634381464,0.509905491343552,3,-0.49650073051452814,-0.4734842777252215,-0.5112969875335711,0.4274523258209211,-1.0225944519042987,1,0.025719842503764134,-1.4875604517385315,8.499711036682129,1.6379327157484154,7.865108966827393,-1.2240034526324581,7.897990226745605,0.025719842503764134
366,2000-03-08,9.680134773254396,9.732744216918944,8.364898681640625,8.62465763092041,88556371.0,0.13013447125150357,1.3569401468106441,-6.0565737269817665,70.18055145098522,47.66701872224063,-1.5540982039259283,-1.6686140316183664,-1.7656481512162499,-1.4315101520217635,10.793185073324512,1.3678455352783185,-0.17967304439100928,1.6427296161651626,0.4401708847021677,2.8452883476281574,1.0414502504336642,2.24400898189666,-2.329885962637775,97.56097453138362,49.213316421668324,0.6012793657314977,3,-1.1705596446990985,-1.3251001834869403,-1.6259601116180438,-0.6872107982635516,-2.3772888183593768,2,-0.09816570983661,1.0165298368829176,8.565471649169924,-1.4875604517385315,8.499711036682129,1.6379327157484154,7.865108966827393,-0.09816570983661
367,2000-03-09,9.601221084594727,9.673559188842773,9.206649780273438,9.515729904174805,66356928.0,-0.008152127063117298,3.0571291247493244,0.08099766161764001,67.8657181506668,50.71396414498081,-1.4780381827769062,-1.594813318654083,-1.68673446255658,-1.3525964633620937,10.272434184593099,0.4734849929809588,-0.016949385116861393,1.515152168273925,0.14489523544712846,2.8854091011007217,0.8300237018605259,2.2002806346873234,-2.0603726414739194,93.90245843509763,40.578022274861794,0.6851284664133985,3,-1.0916459560394287,-1.2461864948272705,-1.547046422958374,-0.6082971096038818,-2.258918285369874,3,-0.0027397763719492207,1.3569401468106441,9.680134773254396,1.0165298368829176,8.565471649169924,-1.4875604517385315,8.499711036682129,-0.0027397763719492207
368,2000-03-10,10.16677188873291,10.712594985961914,9.351325988769533,9.436816215515137,96406675.0,0.05890404971984409,-2.0218990155605034,8.53837401276159,76.16822912819526,55.06187358792943,-1.8926168826102678,-2.142270329325033,-2.2522852666947637,-1.9181472675002773,10.417028696187883,1.361268997192381,0.02453432073128603,1.9994871616363525,0.3510279050197269,3.647946418252978,1.1752575333280397,2.8237167899446654,-2.450571783708252,80.87557026244855,20.080845696589662,0.8242296283083126,3,-1.167271375656128,-1.3218119144439697,-2.1125972270965576,-1.1738479137420654,-2.6304707527160636,4,-0.06403625375716437,3.0571291247493244,9.601221084594727,1.3569401468106441,9.680134773254396,1.0165298368829176,8.565471649169924,-0.06403625375716437
369,2000-03-13,11.03482723236084,11.679292678833008,9.515729904174805,9.683423042297363,118879834.0,0.08538160914084547,-1.5653011655834024,1.8513510335583097,81.15942844875599,60.05036298149143,-2.488900180037943,-2.9267969326204266,-3.1203406103226934,-2.786202611128207,11.529902598274164,2.163562774658203,0.07387478909150857,2.7192496776580803,0.6326480973117796,4.805851258004382,1.67594888748493,3.7625504678312307,-3.0189876392424555,80.55555715409534,12.611521143587964,1.0433007901731508,3,-1.407301902770996,-1.7065184116363525,-2.9806525707244873,-2.041903257369995,-2.462778091430664,0,-0.2577473315498293,-2.0218990155605034,10.16677188873291,3.0571291247493244,9.601221084594727,1.3569401468106441,9.680134773254396,-0.2577473315498293
370,2000-03-14,11.10058879852295,11.810815811157227,10.995369911193848,11.399805068969727,67465094.0,0.0059594558915481155,-2.1999977545372382,-0.22141138280230055,77.6000090670699,63.96950886168404,-2.2316056608681443,-2.905885952281267,-3.1861021764848028,-2.8519641772903164,12.738007172984547,0.8154458999633789,0.2411889742502229,2.635403203964234,0.20980378306249214,5.061002624865976,1.422603493513364,3.848202914415105,-2.64513483511881,79.38931825868055,13.396262499811385,1.2127997104508708,3,-1.407301902770996,-1.7065184116363525,-3.0464141368865967,-2.1076648235321045,-3.1927337646484366,1,-0.2627369121371472,-1.5653011655834024,11.03482723236084,-2.0218990155605034,10.16677188873291,3.0571291247493244,9.601221084594727,-0.2627369121371472
371,2000-03-15,9.970309257507324,11.429397583007812,9.75904941558838,11.429397583007812,82553645.0,-0.10182158456009294,1.2895778661603345,4.876366927914174,61.192611001721865,65.92669002654634,-0.8596375544312131,-1.6924319263239447,-2.0558226354691778,-1.7216846362746914,14.07512137546243,1.6703481674194318,0.44515772051051883,1.3972332000732415,-1.0971128836912634,3.8915792838377454,0.15006015819098906,2.644406241955494,-1.0451046354177524,29.324531085090598,-31.02983272103276,1.247173041882252,3,-0.2770223617553711,-0.5762388706207275,-1.9161345958709717,-0.9773852825164795,-2.0657434463500968,2,-0.24346607487765948,-2.1999977545372382,11.10058879852295,-1.5653011655834024,11.03482723236084,-2.0218990155605034,10.16677188873291,-0.24346607487765948
372,2000-03-16,11.547768592834473,11.574073791503904,9.693286895751953,10.064841270446776,92952922.0,0.15821568765676663,1.4496785348742494,-1.016338282248288,76.26047008815044,69.09196603151528,-2.084095462159814,-3.102396971704515,-3.5530067041313487,-3.29914397160184,15.412519875227225,1.8807868957519513,0.7226420673067704,2.7673785448074337,0.007898485030573,5.526858604584295,1.3876385149190025,4.147118574695865,-2.21857840427543,89.30480557681733,27.465153312891346,1.3797400298884308,3,-1.7130942344665527,-2.153698205947876,-3.49359393119812,-2.554844617843628,-4.083805561065674,3,-0.3675967875363798,1.2895778661603345,9.970309257507324,-2.1999977545372382,11.10058879852295,-1.5653011655834024,11.03482723236084,-0.3675967875363798
373,2000-03-17,11.518177032470705,11.781224250793455,11.10058879852295,11.449127197265625,42836429.0,-0.0025625349283608934,1.2872956506969024,0.04656319575655339,79.41032752068796,71.9394929366096,-1.6559641781759105,-2.9170430057304824,-3.45635078540276,-3.269552411238072,16.88286178479719,0.680635452270506,0.9642774968400492,2.543954086303712,-0.4160244011812839,5.503932573788707,1.063964842561214,4.02394333004621,-1.8415592567479155,87.24933224520197,21.668102754816786,1.4799892437424975,3,-1.4303197860717791,-2.124106645584108,-3.4261894226074237,-2.52525305747986,-3.4393424987792987,4,-0.3625464534425642,1.4496785348742494,11.547768592834473,1.2895778661603345,9.970309257507324,-2.1999977545372382,11.10058879852295,-0.3625464534425642
374,2000-03-20,10.318023681640623,11.55105686187744,10.258837699890137,11.55105686187744,53800243.0,-0.10419646680605354,1.09600063112514,-17.857148776310243,67.97657520948613,73.09043556285773,-0.19082604655354984,-1.5525436366047298,-2.1988342224406168,-2.0693990604079904,17.65910873913728,1.292219161987303,1.1888930084531406,1.1889317512512196,-1.7081836311926875,4.086047133695127,-0.2596259399707339,2.637489442473173,-0.6247367858886701,29.50310531032828,-40.22231558301769,1.4485576912219538,3,-0.23016643524169744,-0.9239532947540265,-2.226036071777342,-1.3250997066497785,-2.4660668373107892,0,-0.2695983873901584,1.2872956506969024,11.518177032470705,1.4496785348742494,11.547768592834473,1.2895778661603345,9.970309257507324,-0.2695983873901584
375,2000-03-21,11.284722328186035,11.363636016845705,9.9957914352417,10.314736366271973,51817709.0,0.0936902915105251,1.4256577467575582,-0.7866665532291409,70.49068649794526,73.12489501251996,-0.8171688166665216,-2.3059956522761667,-3.0955417996633674,-3.0360977069534023,17.95373110838448,1.3678445816040057,1.4366125555948308,1.9451926708221432,-0.9353705505374457,4.825755892181731,0.5049110601423497,3.3854742815019367,-1.294981384277344,76.22045884621136,2.883548778736909,1.440281610679794,3,-0.7759895324707031,-1.8906519412994385,-3.032440423965454,-2.2917983531951904,-2.7652835845947266,1,-0.2403845755673023,1.09600063112514,10.318023681640623,1.2872956506969024,11.518177032470705,1.4496785348742494,11.547768592834473,-0.2403845755673023
376,2000-03-22,12.23826789855957,12.63941478729248,10.995369911193848,11.153199195861816,74627309.0,0.08449880667350129,-1.347416101510857,1.1186437178498954,73.37525162066511,73.73706539807533,-1.5306462698942251,-3.0964008072328575,-3.9792931122228286,-3.9896432773269375,19.053115258230015,1.6440448760986328,1.648892855885073,2.6943834781646725,-0.4029527235303796,5.791719679859725,1.1457153773171456,4.2430515790121985,-2.242476463317871,86.38392821015142,9.310560593312516,1.548668100847526,3,-1.2428975105285645,-2.4298980236053467,-3.9736557006835938,-3.2453439235687256,-3.8635053634643555,2,-0.353841973437658,1.4256577467575582,11.284722328186035,1.09600063112514,10.318023681640623,1.2872956506969024,11.518177032470705,-0.353841973437658
377,2000-03-23,11.761494636535645,12.573653221130373,11.745055198669435,12.096879959106445,56345414.0,-0.03895757683814405,-3.5000194223533594,-0.3090913245741477,70.02704761058851,73.05471189611902,-0.7992636083552167,-2.50106403161438,-3.4316326840744154,-3.5128700153030117,19.73571909821807,0.8285980224609375,1.8469855419806773,2.060932779312134,-1.156028197771306,5.277893756395575,0.45245229077041316,3.669413267853855,-1.7657032012939453,66.79102754650005,-11.328419398139019,1.6084804885417205,3,-0.683922290802002,-1.953124761581421,-3.5593560934066772,-2.7685706615448,-3.574152946472166,3,-0.32792846016333155,-1.347416101510857,12.23826789855957,1.4256577467575582,11.284722328186035,1.09600063112514,10.318023681640623,-0.32792846016333155
378,2000-03-24,12.823548316955565,13.139204978942873,11.958781242370605,12.11003303527832,78854688.0,0.09029921053747536,-1.3236256221999279,-2.127449335611934,71.28865850619077,71.95795968027844,-1.6146153629317777,-3.3497805172260158,-4.394050320292012,-4.574923695722932,20.64416360665958,1.3777103424072283,1.9123882342862988,2.8785169839858984,-0.5117023332860491,6.268736301257846,1.1834073253499238,4.573626642621873,-2.40477714538574,89.95815671088437,12.430021020587361,1.6951096586359737,3,-1.4073023796081525,-2.765283346176144,-4.674841165542601,-3.83062434196472,-5.28067111968994,4,-0.4179486950659522,-3.5000194223533594,11.761494636535645,-1.347416101510857,12.23826789855957,1.4256577467575582,11.284722328186035,-0.4179486950659522
379,2000-03-27,12.616397857666016,13.415404319763185,12.405961036682127,12.62955093383789,48873370.0,-0.016153911083693573,-3.6515260047021383,-0.018434189861997574,69.67108833897387,71.07696848826777,-1.2957925951145732,-2.8986534512667426,-4.100230795461469,-4.367773236433383,22.372824498259146,1.0094432830810582,2.0148076528005756,2.4221293926239014,-0.9848802680563669,5.82913905330417,0.7186245622837664,4.125634222964036,-1.7079486007690416,76.63459318118177,-0.8506721321124218,1.7035048303401343,3,-1.0620522499084473,-2.4200332164764387,-4.467690706253052,-3.623473882675171,-5.251077651977538,0,-0.359656010785795,-1.3236256221999279,12.823548316955565,-3.5000194223533594,11.761494636535645,-1.347416101510857,12.23826789855957,-0.359656010785795
380,2000-03-28,11.77464771270752,12.99535083770752,11.73190212249756,12.731480598449707,47383142.0,-0.06671873814180873,-1.4242915542803236,72.74593967517401,60.44776488609172,70.9942078087533,-0.38931232473350263,-1.8167606321701033,-3.1730217904308446,-3.5260230914748867,24.170908608452773,1.2634487152099592,2.0066220889341224,1.3687907218933102,-1.8661817992522671,4.6037632430388875,-0.24869553867947936,2.9862769824660997,-0.36480744323730363,32.20110419728953,-40.97897867071985,1.6174862605727889,3,-0.22030210494995117,-1.5782830715179426,-3.645669102668762,-2.781723737716675,-4.570444583892822,1,-0.3331471959151874,-3.6515260047021383,12.616397857666016,-1.3236256221999279,12.823548316955565,-3.5000194223533594,11.761494636535645,-0.3331471959151874
381,2000-03-29,10.469276428222656,11.77135944366455,10.416666984558104,11.71217441558838,72103046.0,-0.11086287389100158,-1.009755214158428,1.2989708086816483,53.85795703267122,68.50503969147783,1.1111277030633406,-0.32174876768255345,-1.8052442928269965,-2.2206518069900234,25.086636869823725,1.3579807281494158,1.8402040869353513,-0.06744654178619314,-3.0708857015814406,2.9359926180090543,-1.569166121683816,1.4342730381114297,2.946127891540529,1.7543865228514466,-65.96221413105356,1.5017195798976235,3,1.2363214492797852,-0.11837124824523926,-2.4759316444396973,-1.4763524532318115,-3.4196133613586426,2,-0.1862437865691513,-1.4242915542803236,11.77464771270752,-3.6515260047021383,12.616397857666016,-1.3236256221999279,12.823548316955565,-0.1862437865691513
382,2000-03-30,10.896727561950684,11.018386840820312,10.1010103225708,10.258837699890137,64509350.0,0.040829099953433534,1.0820875008387318,-0.5132278501894837,53.28450972186796,65.6021710471645,0.6499653480486991,-0.5407475176439025,-2.1712435864533326,-2.6481029407180507,26.011229630614626,0.9173765182495117,1.7365393903109343,0.21006772518157923,-2.5262434210182203,2.9463788713813788,-1.1580878479183205,1.578223298281479,2.4587020111084,24.00792543233946,-40.307353430422424,1.3681555730999,3,0.8088703155517578,-0.5458223819732666,-2.953526020050049,-1.9038035869598389,-4.1364164352417,3,-0.23144242273815252,-1.009755214158428,10.469276428222656,-1.4242915542803236,11.77464771270752,-3.6515260047021383,12.616397857666016,-0.23144242273815252
383,2000-03-31,9.259259223937988,10.627103805541992,9.200074195861816,10.571207046508787,131387098.0,-0.15027156811100106,1.0046191944408907,-2.05669959753377,42.52801905565476,62.7745536967388,2.1605096442744127,1.2717243122213624,-0.5089521536183135,-1.0106346027053554,27.2894224272063,1.6966533660888672,1.7790964470375918,-1.4971081256866459,-3.991070697589725,0.9968544462164335,-2.7440894116381855,-0.2501268397351062,3.965993579101564,1.4040425384618511,-58.34301249940066,1.2469812859515397,3,2.0484800338745117,1.0916459560394287,-1.3119478225708008,-0.26633524894714355,-2.8836541175842285,4,-0.11576709410006347,1.0820875008387318,10.896727561950684,-1.009755214158428,10.469276428222656,-1.4242915542803236,11.77464771270752,-0.11576709410006347
384,2000-04-03,7.536301136016847,9.614373207092283,7.483691215515138,9.423664093017578,121061952.0,-0.18607947420532012,-1.1386132548281787,1.4385960512533114,36.836673737610425,59.035218945590486,3.8525176606902027,3.0765413182385517,1.2267399914308212,0.7123234852157863,28.113423842567187,2.1306819915771458,1.5142900707058722,-3.1718957185745227,-5.877609166513275,-0.46618227063577056,-4.524752442543899,-1.8190389946051466,5.447440950592042,0.9545204912487367,-53.981898244373454,1.3528567239693758,4,2.9132466316223153,2.8146040439605704,0.4110102653503409,1.4566228389739981,-1.6966552734375,0,0.0008725847242687657,1.0046191944408907,9.259259223937988,1.0820875008387318,10.896727561950684,-1.009755214158428,10.469276428222656,0.0008725847242687657
385,2000-04-04,8.785774230957031,8.996212005615234,6.90498685836792,7.805923938751222,158562835.0,0.16579394485297438,1.9859164231234692,-0.5191636767963915,45.663552945868766,55.95614131505756,2.471159775418016,1.9440936716827668,0.028738739306156447,-0.5371496097243984,28.860683926735753,2.0912251472473145,1.2450545660606434,-1.9334377527236946,-4.603987302820455,0.7371117973730659,-3.268712527772074,-0.5981629776753152,3.757963785964357,38.648651323405964,-18.720838111234926,1.33527477504838,4,1.3744213581085205,1.3744213581085205,-0.8384628295898438,0.20714974403381348,-2.5910143852233887,1,-0.16167659080784558,-1.1386132548281787,7.536301136016847,1.0046191944408907,9.259259223937988,1.0820875008387318,10.896727561950684,-0.16167659080784558
386,2000-04-05,8.729877471923826,9.877420425415039,8.20378303527832,8.502999305725098,78987744.0,-0.00636218932604149,-3.0557752995432175,0.23154370417953068,38.390683701782265,52.44098976963464,2.209396915472162,2.0291868213723525,0.13461105156283715,-0.4812528506911935,28.291834976918786,1.6736373901367188,1.1211848931445143,-1.9418216466903697,-4.7217813842342,0.8381380908534606,-3.331801515462285,-0.5518417779184546,3.2499854291422157,44.36453107747411,-8.595006049303436,1.3899798687719152,4,1.4303181171417254,1.4303181171417254,-0.7825660705566388,0.2630465030670184,-2.3476963043212873,2,-0.17476469148803664,1.9859164231234692,8.785774230957031,-1.1386132548281787,7.536301136016847,1.0046191944408907,9.259259223937988,-0.17476469148803664
387,2000-04-06,9.574915885925293,9.601221084594727,8.910721778869629,9.006075859069824,108284774.0,0.0967984277808247,1.2222184709915629,2.507248874522401,42.4980936501541,49.2420381189639,1.1416286450405408,1.245957533549852,-0.6768442830834935,-1.3262912646926601,27.692244723006677,0.8713436126709002,0.8948540706604984,-1.0954679727554328,-3.877584256081306,1.6866483105704404,-2.4865261144183695,0.2955901689075038,1.8974594108709368,71.73146533142793,22.15473298811301,1.3910581416629364,4,0.5852797031402588,0.5852797031402588,-1.6276044845581055,-0.5819919109344482,-2.8672137260437003,3,-0.2637362927410454,-3.0557752995432175,8.729877471923826,1.9859164231234692,8.785774230957031,-1.1386132548281787,7.536301136016847,-0.2637362927410454
388,2000-04-07,9.515729904174805,9.706439018249512,9.219801902770996,9.41708755493164,59808672.0,-0.006181357878818461,1.0273987842186818,0.17340964873455922,46.6035629753458,46.678979745227444,0.7624346210994855,1.3216288645315988,-0.5847065996583147,-1.2671052829421718,26.055306151121105,0.4866371154785156,0.5184682094449666,-1.1221018552780144,-3.943979553077149,1.6997758425211202,-2.5330407041775818,0.2888369936215529,1.4999065487785934,87.83183835460633,34.240539084117614,1.410938848899567,4,0.43443894386291504,0.6444656848907471,-1.5684185028076172,-0.52280592918396,-2.420032978057862,4,-0.2895646266984675,1.2222184709915629,9.574915885925293,-3.0557752995432175,8.729877471923826,1.9859164231234692,8.785774230957031,-0.2895646266984675
389,2000-04-10,8.190629959106445,9.410511016845703,8.154460906982424,9.410511016845703,72142963.0,-0.13925363145154035,1.0592993093786567,-12.36670727227024,37.28721583455247,44.10558540616753,1.5575068444825693,2.553650383846529,0.7694387882232583,0.057994662126187535,23.898334115395055,1.361268997192381,0.14509165118879608,-2.3049919366836544,-5.322517538929599,0.7125336655622903,-3.8137547378066277,-0.7962291355606812,2.413941534388405,43.252206373638536,-7.1678034370912584,1.5087628011229726,4,1.14754319190979,1.9695656299591064,-0.2433185577392578,0.8022940158843994,-1.450047016143798,0,-0.22159771126453076,1.0273987842186818,9.515729904174805,1.2222184709915629,9.574915885925293,-3.0557752995432175,8.729877471923826,-0.22159771126453076
390,2000-04-11,8.184054374694824,8.680556297302246,8.04924201965332,8.128156661987305,80641440.0,-0.0008028179083234832,-4.9076699284723055,-0.045822264681371364,31.936710964838554,41.66989139863056,1.1188538141827937,2.456467755388413,0.801342228330693,0.06457024653780863,21.566223486943066,0.6313142776489258,-0.37054467493150867,-2.165740799903869,-5.338088076636218,1.0066064768284804,-3.7519144382700436,-0.5795671615376943,2.0505586552873325,7.374135621371905,-36.90642222707416,1.5861736383661744,4,0.777632474899292,1.9761412143707275,-0.14632010459899902,0.8088696002960205,-1.6571974754333496,1,-0.286460524915916,1.0592993093786567,8.190629959106445,1.0273987842186818,9.515729904174805,1.2222184709915629,9.574915885925293,-0.286460524915916
391,2000-04-12,7.542877197265625,8.404356002807617,7.490266799926758,8.260501861572267,71684870.0,-0.07834468688425689,-1.2217761376701357,-12.838175831300255,31.47559902336461,39.246679098796854,1.4541906195758365,3.0635323245812245,1.459434926974346,0.7057474239670078,21.327701966532484,0.9140892028808594,-0.9143461588387076,-2.6855463743209835,-6.095844927689445,0.7247521790474787,-4.390695651005215,-0.980397097636752,2.3587732155551073,2.373930911320775,-37.44570848902611,1.705149276684231,4,1.223168134689331,2.6173183917999268,0.5376019477844238,1.4500467777252197,-1.3251004219055176,2,-0.1787272039932838,-4.9076699284723055,8.184054374694824,1.0592993093786567,8.190629959106445,1.0273987842186818,9.515729904174805,-0.1787272039932838
392,2000-04-13,7.3028459548950195,8.272831916809082,7.260100841522218,7.878262042999268,88786368.0,-0.031822239192442314,-2.0646736232712257,0.8018343247165368,23.871760812037394,37.17376151617271,1.2637110384569894,3.1297001393890778,1.713835230253153,0.9457786663376133,21.002164421678785,1.0127310752868643,-1.322335947457054,-2.713331484794617,-6.301631529628899,0.8749685600396644,-4.507481507211757,-0.9191814623774768,2.2991381024804323,1.7473100726403317,-30.419404567495093,1.7941500224171407,4,1.08835768699646,2.8573496341705322,1.1294589042663574,1.6900780200958252,-0.13810014724731445,3,-0.12606931502852925,-1.2217761376701357,7.542877197265625,-4.9076699284723055,8.184054374694824,1.0592993093786567,8.190629959106445,-0.12606931502852925
393,2000-04-14,7.342302799224853,7.641519069671631,7.029934883117676,7.299558162689209,137591309.0,0.005402940795072642,-1.1016956651405463,-0.07428474354352707,24.636296421689806,35.81816403662598,1.0322947013077597,2.910583825889037,1.665757930403692,0.9063218220077802,20.53252230762272,0.6115841865539551,-1.5872720228584747,-2.4650809288024904,-6.169479972086909,1.2393181144819279,-4.3172804504446995,-0.6128814071602813,1.9899815382498458,13.121525990349351,-12.865922284385846,1.8521995216422091,4,1.0489008426666269,2.817892789840699,1.0900020599365243,1.650621175765992,-1.2396087646484366,4,-0.08643073660899092,-2.0646736232712257,7.3028459548950195,-1.2217761376701357,7.542877197265625,-4.9076699284723055,8.184054374694824,-0.08643073660899092
394,2000-04-17,7.536301136016847,7.733585834503174,6.944444179534912,6.957596778869629,104355821.0,0.026422001665809214,-1.6086915400966428,13.538642600567,28.26306617729452,33.884776617895504,0.9368121726033491,2.6324685424859124,1.4600216471012315,0.7123234852157863,21.209003442205063,0.7891416549682617,-1.8989282676794605,-2.1319964647293075,-5.962411647748019,1.6984187182894042,-4.047204056238663,-0.21678887321995166,1.5532534535471738,34.09094092627332,8.522263156029336,1.915207591509356,4,0.874631166458129,2.623894453048705,1.3859291076660147,1.4566228389739981,-0.7003631591796893,0,-0.05846425215072759,-1.1016956651405463,7.342302799224853,-2.0646736232712257,7.3028459548950195,-1.2217761376701357,7.542877197265625,-0.05846425215072759
395,2000-04-18,8.572049140930176,8.575337409973145,7.503419876098633,7.50917387008667,62477395.0,0.1374345300459625,1.0046111941173612,1.836646394167582,39.993061394735115,34.062818583779155,-0.14800530141822676,1.457816827570948,0.42178515368881264,-0.32342451969754293,21.93344723850874,1.0719175338745117,-1.9267398962556612,-0.960614800453186,-4.74182552964265,2.820595928736279,-2.851220165047918,0.929990564141546,0.29904867551423386,99.79837619154964,68.27543544233426,1.8906053645947325,4,-0.24660754203796387,1.588146448135376,0.9058679342269897,0.42087483406066895,-2.206308364868163,1,-0.21365558781301985,-1.6086915400966428,7.536301136016847,-1.1016956651405463,7.342302799224853,-2.0646736232712257,7.3028459548950195,-0.21365558781301985
396,2000-04-19,7.907855033874513,8.627945899963379,7.891414165496826,8.417508125305176,52865050.0,-0.0774837026871722,-1.7151500556347548,-0.4795041388310772,34.619289554341904,33.18739590646668,0.4328402466467489,1.8771979663740614,1.0754034505753394,0.34076958735812024,21.560284504699066,0.7365317344665527,-1.7278232475280486,-1.4082882642745966,-5.029729433694491,2.2131529051452965,-3.2190088489845428,0.4024323204353495,0.7666316867622482,57.2266034925348,23.73054031300581,1.8107205847099466,4,0.4175865650176993,2.252340555191039,1.6358236074447623,1.0850689411163321,-1.3908619880676278,2,-0.17463624822373702,1.0046111941173612,8.572049140930176,-1.6086915400966428,7.536301136016847,-1.1016956651405463,7.342302799224853,-0.17463624822373702
397,2000-04-20,7.9045658111572275,8.200494766235353,7.490266799926758,8.09527587890625,37223366.0,-0.0004159437297719393,2.540978617990915,0.37419584214367135,41.61919803840128,32.633577580139516,0.1947534020253885,1.6619282388545331,1.077612709248684,0.3440588100754054,21.26882103291306,0.7102279663085955,-1.7662164875154467,-1.2187310457229605,-4.699943312414763,2.2624812209688416,-2.9593371790688616,0.5218750876229405,0.7233800888061515,57.03122366741362,18.671213155988077,1.7406061333459013,4,0.27291178703308017,2.2556297779083243,1.6391128301620475,1.0883581638336173,-0.8532586097717303,3,-0.21339426808443185,-1.7151500556347548,7.907855033874513,1.0046111941173612,8.572049140930176,-1.6086915400966428,7.536301136016847,-0.21339426808443185
398,2000-04-24,7.463963031768799,7.759891033172607,6.61234712600708,7.730298042297362,53819251.0,-0.05574028857682756,6.050506322994959,1.3965440507265963,49.46808398735889,33.98700737489578,0.3505724221942321,1.7712286177914667,1.5147494424670604,0.784661589463834,20.733317906395538,1.2922186851501474,-1.7141735812233048,-1.3913545608520508,-4.475772263170912,1.6930631414668103,-2.933563412011482,0.15085429030737973,1.16398286819458,42.25126135049847,-0.8055804824842738,1.5422088511594307,4,0.18248867988586426,2.549912691116333,2.1504093408584595,1.528960943222046,-0.8812079429626465,0,-0.040088251086927706,2.540978617990915,7.9045658111572275,-1.7151500556347548,7.907855033874513,1.0046111941173612,8.572049140930176,-0.040088251086927706
399,2000-04-25,8.078834533691406,8.20378303527832,7.398200988769531,7.52972412109375,93909024.0,0.08237869069092851,1.016456995536034,-2.061728240338744,44.266661201040435,35.35700184558488,-0.31494476673517724,0.8421624270393728,0.9187494644292098,0.1697900875412266,19.79543737170016,0.8055820465087891,-1.772410328328311,-0.5496048927307129,-3.0884600763470385,1.9892502908856127,-1.8190324845388748,0.7198226990774499,0.3072395133972172,72.75691107937347,27.938617716837662,1.2694275918081626,4,-0.45868802070617676,1.9350411891937256,1.662129282951355,0.9897153377532959,-0.9897146224975586,1,-0.24460712629697168,6.050506322994959,7.463963031768799,2.540978617990915,7.9045658111572275,-1.7151500556347548,7.907855033874513,-0.24460712629697168
400,2000-04-26,7.851956844329834,8.486557960510254,7.786194801330566,8.476694107055664,120961210.0,-0.02808297266337334,1.1734716149935518,-1.1377261264640908,43.072125292080464,36.645504764331086,-0.15659699686241435,0.8011703243065469,1.1609794070381714,0.39666777690279886,19.602709681612726,0.7003631591796875,-1.9169526449150212,-0.5803480386734012,-2.660449516116655,1.4997534387698526,-1.6203987773950281,0.45970270004822567,-1.239609718322754,61.500817242987196,15.938359197108504,1.0400507387216271,4,-0.2318103313446045,2.161918878555298,1.8890069723129272,1.2165930271148682,0.2696232795715332,2,-0.12939689909609964,1.016456995536034,8.078834533691406,6.050506322994959,7.463963031768799,2.540978617990915,7.9045658111572275,-0.12939689909609964
401,2000-04-27,8.519438743591309,8.618082046508789,7.52972412109375,7.6349430084228525,72620064.0,0.08500835046533473,1.0121569453713246,-1.415788344862379,41.430854399752235,38.59651516296607,-0.749839498012892,-0.020952595091749515,0.5264625927759141,-0.27081412235867575,20.923420702480712,1.088357925415039,-1.811192560002242,0.1846257448196411,-1.6633120034483024,2.0325634930875855,-0.7393431293143315,1.1085946189536129,-1.8696074008941652,95.08193720370556,50.64734288987644,0.9239688741339721,4,-0.8992922306060791,1.4944369792938232,1.4319628477096558,0.7842092514038086,-0.58199167251587,3,-0.2527981047048905,1.1734716149935518,7.851956844329834,1.016456995536034,8.078834533691406,6.050506322994959,7.463963031768799,-0.2527981047048905
402,2000-04-28,8.374762535095215,8.575337409973145,8.2235107421875,8.516151428222656,56408141.0,-0.01698189433017816,1.7088505354671248,-0.15985254366490897,40.86360785124706,40.39954976625021,-0.4884918296064811,-0.07895104929579944,0.7163525519794085,-0.126137913862582,22.620049529645186,0.35182666778564453,-1.6447459548798218,0.16604778766632045,-1.2362680025508723,1.5683635778835132,-0.535110107442275,0.8672056827749168,-1.646201164245606,87.86881013405745,46.90268876559776,0.7011578951085962,4,-0.7546160221099854,1.639113187789917,2.0271075963974,1.3431849479675293,-0.8187336921691895,4,-0.22182951235968495,1.0121569453713246,8.519438743591309,1.1734716149935518,7.851956844329834,1.016456995536034,8.078834533691406,-0.22182951235968495
403,2000-05-01,8.187341690063478,8.391203880310059,8.075547218322754,8.384628295898438,44410291.0,-0.02237924290346527,2.0,1.3953472685943877,49.96780248204767,42.811187133445,-0.18840971389647088,0.02534644084353488,0.9400034332104976,0.06128293116915451,23.80808011035959,0.3156566619873047,-1.416004944385861,0.03222281932830917,-1.2800823629308553,1.3445280015874728,-0.6239297718012722,0.6883754104578914,-1.3831994921875026,64.68997090227965,23.02107066427699,0.6561525911295819,5,-0.5671951770782488,1.8265340328216535,2.2556294202804548,1.5404701232910138,-0.2301654815673846,0,-0.13875498686670462,1.7088505354671248,8.374762535095215,1.0121569453713246,8.519438743591309,1.1734716149935518,7.851956844329834,-0.13875498686670462
404,2000-05-02,7.542877197265625,8.101852416992188,7.536301136016847,8.082122802734375,37835424.0,-0.07871474248839572,-1.0476234870025982,2.7333107748828014,44.41900445352027,43.302958584421134,0.5108019757896738,0.7065542602967483,1.6275243507366124,0.7057474239670078,23.983147169507113,0.6510405540466317,-1.0902202359991549,-0.6125704765319817,-1.9242259632138037,0.6990850101498411,-1.2683982198728927,0.04325726680892927,-0.666177405444337,1.208524867116592,-42.947855414958326,0.6558277433409114,5,0.07726931571960449,2.470998525619507,3.1943782567977905,2.4348297119140625,0.0,1,-0.12728857746849276,2.0,8.187341690063478,1.7088505354671248,8.374762535095215,1.0121569453713246,8.519438743591309,-0.12728857746849276
405,2000-05-03,7.3653202056884775,7.69412899017334,7.0956969261169425,7.536301136016847,48483706.0,-0.02353969008557022,1.4594616045646056,0.3170743138087153,48.31880248155019,44.825126687444275,0.5578467315290956,0.8139707801564162,1.851626329687348,0.8833044155441554,23.931296455923494,0.5984320640563974,-0.7710776374846962,-0.7191047668457022,-2.0408417352707664,0.6026322015793619,-1.3799732510582343,-0.058236282633170156,-0.41896512367968963,17.71058295039935,-30.420221452669175,0.6608684842125322,5,0.24989438056945712,2.4385287761688224,3.5100349187850943,2.7504863739013663,0.3353848457336417,2,-0.03750010682241778,-1.0476234870025982,7.542877197265625,2.0,8.187341690063478,1.7088505354671248,8.374762535095215,-0.03750010682241778
406,2000-05-04,7.204203128814697,7.6480960845947275,7.01020622253418,7.457386016845702,58010515.0,-0.02187509468350668,1.0103587232005766,1.4807668173565722,49.05183147700042,45.65097484728862,0.6801825810908735,0.901129013012925,2.023713487140199,1.0444214924179356,24.738171592353737,0.6378898620605478,-0.5210778951130575,-0.8039381265640255,-2.1447935777956584,0.5369173246676073,-1.474365852179842,-0.1335104009482091,1.4138789176940918,12.394929437062466,-39.8844949353469,0.6704277256158164,5,0.4110114574432373,1.9876501560211182,3.6711519956588745,2.9510605335235596,-0.17426824569702148,3,0.12733913504151917,1.4594616045646056,7.3653202056884775,-1.0476234870025982,7.542877197265625,2.0,8.187341690063478,0.12733913504151917
407,2000-05-05,7.049663066864014,7.3127098083496085,6.924715995788574,7.135153770446777,56560205.0,-0.0214513748692855,-1.3137229812057336,0.33766382968304876,47.24799151944985,45.404297906409845,0.7830475641027563,0.9030849670763237,2.172283861142173,1.1989615543686192,25.60970996983718,0.38799381256103427,-0.49442115744715487,-0.8322155475616455,-2.0185452235072567,0.3541141283839657,-1.4253803855344511,-0.2390507095888399,1.5362614631652836,8.520157063296145,-46.70021587948739,0.5931648379728054,5,0.721735954284668,1.7657039165496826,3.9785884618759155,3.105600595474243,0.10521888732910156,4,0.12593282768141556,1.0103587232005766,7.204203128814697,1.4594616045646056,7.3653202056884775,-1.0476234870025982,7.542877197265625,0.12593282768141556
408,2000-05-08,6.7603111267089835,7.102272987365723,6.734006881713867,6.957596778869629,28707782.0,-0.041044790000686615,-1.947376857113417,2.3076854428932485,42.83109420801816,45.24479046274071,1.0751537107827875,1.0281366837762684,2.474546990212551,1.4883134945236494,26.677414929550412,0.36826610565185547,-0.35906215434240796,-0.9837965488433849,-1.998828094701767,0.031234997014997212,-1.4913123217725763,-0.4762807759141934,1.759165061950685,1.923042062623254,-53.65799640250567,0.507515772929191,5,0.9157333374023446,1.8594143390655526,4.267940402030946,3.3949525356292733,-0.15782833099365146,0,0.11770430403317977,-1.3137229812057336,7.049663066864014,1.0103587232005766,7.204203128814697,1.4594616045646056,7.3653202056884775,0.11770430403317977
409,2000-05-09,6.37560510635376,6.839225769042969,6.1651668548583975,6.819497108459473,62082029.0,-0.05690655550382995,1.7891170287385216,2.2499963745171963,26.933685680225565,43.45163050586793,1.333031337998042,1.3385202533337743,2.877712169393167,1.873019514878873,27.242863476314945,0.6740589141845712,-0.3343376668806872,-1.2777513265609741,-2.438746753094758,-0.11675590002719094,-1.8582490398278662,-0.6972536132940821,2.036742923889161,13.763470437547182,-34.727980735749234,0.5804977132668917,5,1.016019344329834,1.645688533782959,4.453717112541199,3.820759534835817,0.3649778366088876,1,0.24806603855784326,-1.947376857113417,6.7603111267089835,-1.3137229812057336,7.049663066864014,1.0103587232005766,7.204203128814697,0.24806603855784326
410,2000-05-10,5.839645862579347,6.365740776062013,5.790325164794923,6.230928897857666,72677088.0,-0.0840640589926579,-1.3489974168958843,0.8814825079572741,27.67918538721311,41.923667282252474,1.7360946887727096,1.7811577058407666,3.4291452853917574,2.4089787586532863,27.85750979856836,0.585279941558837,-0.3726933796022127,-1.696490144729613,-3.083320493023421,-0.3096597964358052,-2.389905318876516,-1.0030749705827091,2.392927673632813,2.654832049461657,-42.88386149817349,0.6934151741469038,5,1.3431854248046866,1.9942269325256339,4.560580611228942,4.35671877861023,0.5918569564819318,2,0.2916668878160307,1.7891170287385216,6.37560510635376,-1.947376857113417,6.7603111267089835,-1.3137229812057336,7.049663066864014,0.2916668878160307
411,2000-05-11,6.194759845733643,6.299979209899902,5.918560981750487,6.020491123199463,57025901.0,0.06081087646596495,-1.0173973573570496,-0.44537765970411275,32.84959984250639,41.03322194794796,1.136010430408871,1.3911949815904023,3.0839865824211934,2.0538647754989903,28.168224643988903,0.46033334732055575,-0.41573430733707273,-1.273970293998718,-2.7849156944216915,0.23697510642425534,-2.0294429942102052,-0.5184975937872318,1.793588853336793,26.565867085626056,-16.795402798007547,0.7554727002114866,5,0.8960046768188477,1.639112949371338,3.965435743331909,3.965435743331909,0.10521936416625977,3,0.24309985264814227,-1.3489974168958843,5.839645862579347,1.7891170287385216,6.37560510635376,-1.947376857113417,6.7603111267089835,0.24309985264814227
412,2000-05-12,6.382181167602539,6.54987382888794,6.227641105651856,6.26052188873291,40688525.0,0.03025481641519545,-2.438600686935537,0.6981131042936728,38.568442230866516,39.766626364483386,0.7109849340790131,1.1923981282423446,2.9074196286323044,1.8664434536300938,28.219984054629244,0.35511398315429776,-0.4339002236394842,-1.040515732765198,-2.626953711585813,0.5459222460554161,-1.833734722175505,-0.24729674335489094,1.3863651780403448,45.11276993073225,1.5445389076903524,0.793218989410307,5,0.5639076232910156,1.3662009239196777,3.7780144214630127,3.7780144214630127,0.1742687225341797,4,0.10149409715964941,-1.0173973573570496,6.194759845733643,-1.3489974168958843,5.839645862579347,1.7891170287385216,6.37560510635376,0.10149409715964941
413,2000-05-15,6.707702159881593,6.7307190895080575,6.069812774658202,6.352588176727295,32600621.0,0.051004661843740084,2.295076004317287,2.9189223087113714,34.56699757094981,38.671958933086664,0.17154439953762957,0.8610429031800297,2.5978194038232294,1.5409224613510402,28.03803172940402,0.6609063148498553,-0.4923368666011303,-0.6832647085189807,-2.3015385976992553,0.9350091806612939,-1.4924016531091189,0.1258722360711566,0.8630220676764955,87.46081290937333,45.61907652105757,0.8091369445901373,5,0.034524917602538174,1.0406799316406241,3.452493429183959,3.452493429183959,-0.21043825149536133,0,0.06666661453546352,-2.438600686935537,6.382181167602539,-1.0173973573570496,6.194759845733643,-1.3489974168958843,5.839645862579347,0.06666661453546352
414,2000-05-16,7.0956969261169425,7.260100841522218,6.681396961212157,6.720853805541992,65718259.0,0.057843171474715405,-1.550722627330685,1.0555571967214825,41.785722498553426,37.94606115719814,-0.32022918275990264,0.46203550264542503,2.2101239384195646,1.1529276951156904,27.673457726104118,0.5787038803100604,-0.5366438471145898,-0.27323973178863614,-1.895175222289585,1.3486957587123136,-1.0842074770391106,0.5377280134618383,0.2969873951648294,88.8143532371315,47.41624328621242,0.8109677452504748,5,-0.37648630142211736,0.50472116470337,2.9594852924346933,3.0644986629486093,-0.9732747077941886,1,-0.06950890596612858,2.295076004317287,6.707702159881593,-2.438600686935537,6.382181167602539,-1.0173973573570496,6.194759845733643,-0.06950890596612858
415,2000-05-17,6.740582942962647,7.016781806945801,6.641940116882324,6.90498685836792,37115021.0,-0.050046385415255856,-1.072726026277557,-0.4385939247146989,29.272043322264054,35.74830691778298,-0.070463653016831,0.709270155568781,2.5592969523932636,1.5080416782699855,28.24574822749203,0.45375680923461825,-0.6580755711058242,-0.5367804050445546,-2.0774801992566205,1.0039193891675113,-1.3071303021505871,0.23356949206147792,0.5195178985595703,61.27450893274473,25.565454083221063,0.7703498971060329,5,-0.18906545639038175,0.4948577880859366,3.008601427078246,3.4196126461029044,-1.0719170570373544,2,0.0,-1.550722627330685,7.0956969261169425,2.295076004317287,6.707702159881593,-2.438600686935537,6.382181167602539,0.0
416,2000-05-18,6.526856899261475,6.937868118286133,6.523569107055664,6.8129210472106925,34157376.0,-0.03170735313394646,-1.8314611135552623,1.7400081211207186,28.808459338603967,33.69947000880011,0.04143377540691606,0.8582325478420829,2.72854159985196,1.7217677219711582,28.9433106137792,0.41429901123046875,-0.7077628215068366,-0.6814565420150753,-2.2269574954943305,0.8640444114641799,-1.454207018754703,0.09129393472455227,0.7332439422607431,38.39777423018452,8.902958686387016,0.7727504767396278,5,-0.0016438961029043853,0.6822786331176758,3.0340843200683594,3.633338689804077,-1.0094428062438965,3,-0.014609494534955414,-1.072726026277557,6.740582942962647,-1.550722627330685,7.0956969261169425,2.295076004317287,6.707702159881593,-0.014609494534955414
417,2000-05-19,6.217776775360107,6.490687847137451,6.09611701965332,6.3460121154785165,33722093.0,-0.04735512493560878,-1.1238900574558492,0.44827476996933374,28.026425252669554,32.054506791539154,0.24596732541580568,1.0903669648634882,2.991175692703898,2.0308478458725254,29.519528289259405,0.4307398796081543,-0.7886731219395609,-0.9061972141265873,-2.4756326035930467,0.6632381753398722,-1.690914908859817,-0.12147951939335755,0.8953464984893804,12.430940443832018,-12.090939050852505,0.7847176947332298,5,0.3074362277984628,0.991358757019043,3.2453436851501465,3.9424188137054443,-0.7003626823425293,4,0.01322055093157215,-1.8314611135552623,6.526856899261475,-1.072726026277557,6.740582942962647,-1.550722627330685,7.0956969261169425,0.01322055093157215
418,2000-05-22,7.164745807647705,7.348878860473633,5.760732173919678,6.2670979499816895,91103443.0,0.15230026205512237,1.5090910323661093,-7.000003718453521,46.04809962190282,34.17833056283663,-0.7125296288016401,0.1263078274038829,1.9895746935110203,1.0838788135849278,29.100622887254936,1.588146686553955,-0.8466885220170823,0.05573267936706561,-1.5057408887085977,1.617206247442729,-0.7250041046707656,0.8364694634048968,-1.3744206428527823,88.40579057432853,58.41776946979162,0.7807367840378314,5,-0.6099402904510498,0.029593229293823242,2.1109538078308105,2.9954497814178467,-1.6933655738830566,0,-0.08490125593313957,-1.1238900574558492,6.217776775360107,-1.8314611135552623,6.526856899261475,-1.072726026277557,6.740582942962647,-0.08490125593313957
419,2000-05-23,6.102694034576416,7.049663066864014,6.09611701965332,6.918139934539795,97720128.0,-0.14823300108395288,-1.3015837025953847,-0.9084251613807992,38.863110912592504,35.42098895454545,0.34278621253805497,1.0885307939389897,2.9555426727959215,2.145930586656217,29.157346130106728,1.0686287879943848,-0.9129221014651367,-0.9075120687484741,-2.4606627944394646,0.6456386569425154,-1.6840874315939693,-0.1309367059029789,-0.3419618606567383,21.532133243859562,-9.595443831635492,0.7765753628454948,5,0.45211148262023926,1.0916450023651123,3.1730055809020996,4.057501554489136,-0.6641941070556641,1,0.06465503129835382,1.5090910323661093,7.164745807647705,-1.1238900574558492,6.217776775360107,-1.8314611135552623,6.526856899261475,0.06465503129835382
420,2000-05-24,6.835937976837157,6.89512300491333,5.971169948577881,6.14215087890625,99406138.0,0.12015086093229566,1.275306082548495,-0.8508070222219093,47.049532499198484,36.99875924973346,-0.2618029663329988,0.29014222306095405,2.130634239555044,1.4126866443954755,29.57118297760769,0.9239530563354492,-0.9141314892639016,-0.12346718311309868,-1.6263435090376133,1.379409142811416,-0.874905346075356,0.6279709798491586,-1.0752058029174796,67.70192023323224,32.79182465648324,0.7514381629622571,5,-0.28113245964050204,0.358401060104371,2.4496259689331064,3.3242576122283944,-1.121239185333251,2,-0.10437715510762025,-1.3015837025953847,6.102694034576416,1.5090910323661093,7.164745807647705,-1.1238900574558492,6.217776775360107,-0.10437715510762025
421,2000-05-25,6.365740776062013,7.102272987365723,6.365740776062013,6.89183521270752,41037322.0,-0.06878312857260516,-1.7999999999999967,-0.7582937737160116,44.7843554627741,37.68941627550097,0.26283877895622076,0.6226399479282803,2.538251156225482,1.8828838451706202,29.716160834021306,0.73653221130371,-0.8082442321185628,-0.4859794855117787,-1.8170130225330725,0.8450540515095142,-1.1514962540224252,0.17953728299886773,-0.5732456684112561,38.09525954149201,-0.14666608978660634,0.6655167685106466,5,0.18906474113464267,0.8285982608795157,2.8770778179168692,3.794454813003539,-0.8088698387146005,3,-0.10950412758842276,1.275306082548495,6.835937976837157,-1.3015837025953847,6.102694034576416,1.5090910323661093,7.164745807647705,-0.10950412758842276
422,2000-05-26,6.516993045806885,6.681396961212157,6.155303001403809,6.477536201477051,19943194.0,0.023760356424447515,1.8571513659723489,-0.07499954681410315,48.104512417556364,39.19358459179059,0.1483178228323343,0.34263938339811517,2.2740318874834493,1.7457463489952776,29.949621652498728,0.5260939598083487,-0.6588148697226579,-0.24183874130249006,-1.3690297522938266,0.8853522696888465,-0.8054342467981588,0.32175676419317867,-0.6933702630996708,47.619081933053806,4.58547844067315,0.5635955054956685,5,0.03781247138977051,0.6724140644073486,2.725825548171997,3.643202543258667,-1.1968650817871094,4,-0.15338039273073156,-1.7999999999999967,6.365740776062013,1.275306082548495,6.835937976837157,-1.3015837025953847,6.102694034576416,-0.15338039273073156
423,2000-05-30,7.051307201385497,7.062816143035889,6.681396961212157,6.720853805541992,25800509.0,0.0819878357738002,1.158133938050655,8.375058914522558,55.14392760625664,40.67782960375761,-0.37116189620215323,-0.29634097929184566,1.631584345663982,1.2216045831415974,29.887034980652626,0.5458230972290039,-0.5355415483858605,0.3492771387100211,-0.5701655517141067,1.2687198291341488,-0.11044420650204234,0.8089984839220845,-1.197179297122955,95.4941517940891,46.743927609623825,0.45972134521206376,5,-0.4965016841888419,0.13809990882873624,2.1175293922424325,3.1088883876800546,-1.685145378112792,1,-0.21753315584754662,1.8571513659723489,6.516993045806885,-1.7999999999999967,6.365740776062013,1.275306082548495,6.835937976837157,-0.21753315584754662
424,2000-05-31,6.582755088806152,7.181187152862549,6.5761780738830575,6.9986982345581055,24047021.0,-0.06644897168673636,-1.8199163890376813,-1.2587044072893538,55.715739682211336,43.6160180881962,0.018972846531382537,0.10181313290063443,2.023019428369956,1.6991252817106108,29.362481624913467,0.6050090789794913,-0.469854287421394,-0.07126886844635028,-0.901822454551632,0.7592847176589315,-0.48654566149899114,0.3440079246062906,-0.6987321654193881,50.54350781647153,-3.8706895990988954,0.4152767930526408,5,-0.02794957160949707,0.606652021408081,2.247408628463745,3.4311206340789795,-1.3481168746948242,2,-0.16883126290561457,1.158133938050655,7.051307201385497,1.8571513659723489,6.516993045806885,-1.7999999999999967,6.365740776062013,-0.16883126290561457
425,2000-06-01,7.089119911193848,7.246949195861816,6.6879730224609375,6.747159004211426,39836966.0,0.07692293204843037,-1.428573796235296,-0.8221337711052211,56.72268952742902,46.71759922028787,-0.48360943376691523,-0.44934292348681026,1.4126672387921388,1.204869599083949,28.47063740412188,0.6641941070556641,-0.3943813374371228,0.448905968666077,-0.33998976696719563,1.2378017042993497,0.05445810084944025,0.8433538364827138,-1.1757998690653464,85.5420844712119,26.464915721746458,0.3944478678166364,6,-0.5343143939971924,0.10028719902038574,1.727891206741333,2.924755811691284,-2.032038688659668,3,-0.23283849114566912,-1.8199163890376813,6.582755088806152,1.158133938050655,7.051307201385497,1.8571513659723489,6.516993045806885,-0.23283849114566912
426,2000-06-02,8.121580123901367,8.128156661987305,7.431081771850586,7.562604904174805,47443968.0,0.1456401112749195,1.4367782370982798,1.6346173153508918,61.60087866594208,50.44809404398482,-1.4148562546949464,-1.4857255990585,0.2553326156625353,0.18434498758747608,27.501107572893435,1.039036750793457,-0.35825380724538647,1.4354973316192625,0.4312457148377007,2.4397489484008243,0.9333715232284812,1.9376231400100439,-2.179548905405963,99.66664845866,37.21933590353807,0.502125808390781,6,-1.177135705947876,-0.9321730136871338,0.6954309940338135,1.8922955989837646,-3.4985270500183105,4,-0.29635628728381813,-1.428573796235296,7.089119911193848,-1.8199163890376813,6.582755088806152,1.158133938050655,7.051307201385497,-0.29635628728381813
427,2000-06-05,7.937447071075439,8.345170021057129,7.746737957000732,7.865108966827393,36101894.0,-0.022672072431328405,-2.8723425919640597,0.1294120055687479,58.3594091966136,51.816017330063794,-1.074086611947238,-1.29823286601306,0.32524715487705524,0.3820366545865932,26.507279557885745,0.5984320640563965,-0.23179486836590257,1.2069750785827624,0.06589616698355716,2.3480539901819677,0.6364356227831598,1.777514534382365,-1.9079708348403583,76.95167857417218,16.938541978562753,0.5705394557996029,6,-0.7792770862579337,-0.7694122791290274,0.8795640468597421,2.0764286518096933,-2.4003052711486808,0,-0.2999171033723169,1.4367782370982798,8.121580123901367,-1.428573796235296,7.089119911193848,-1.8199163890376813,6.582755088806152,-0.2999171033723169
428,2000-06-06,7.556028842926025,8.075547218322754,7.556028842926025,7.970327854156494,27961718.0,-0.04805301058816824,-1.5079392482919913,-5.7272583451986145,53.131988191837486,53.401448138868794,-0.7055210257761617,-0.900303961105136,0.5514214152049384,0.7823359259343334,25.22817099494454,0.5195183753967285,-0.08559944293845856,0.7857709646224977,-0.413683784049371,1.9852257132943665,0.18604359028656337,1.385498338958432,-1.3876109796016225,55.39034649695604,-0.9391623928250823,0.5997273743359344,6,-0.3978588581085205,-0.4800608158111572,1.2609822750091553,2.4578468799591064,-1.9333958625793457,1,-0.29590952144121396,-2.8723425919640597,7.937447071075439,1.4367782370982798,8.121580123901367,-1.428573796235296,7.089119911193848,-0.29590952144121396
429,2000-06-07,7.957176208496094,7.957176208496094,7.154881954193115,7.496842861175537,31277664.0,0.053089708087287635,2.485709905540668,-1.1111137966594848,58.22588246733949,54.64326480199557,-0.91183522464455,-1.240489302553466,0.0031687550952561594,0.3963462655865939,23.30031227573571,0.8022942543029785,0.11326294328212771,1.1078397750854494,-0.18682470098648984,2.4025042511573886,0.46050753704947933,1.7551720131214195,-1.6581532157077277,76.58734520460126,20.020676099556063,0.6473322380359697,6,-0.706939697265625,-0.9042251110076904,0.8598349094390869,2.056699514389038,-1.5190973281860352,2,-0.3256198326306877,-1.5079392482919913,7.556028842926025,-2.8723425919640597,7.937447071075439,1.4367782370982798,8.121580123901367,-0.3256198326306877
430,2000-06-08,7.542877197265625,7.996633052825928,7.470539093017577,7.9900569915771475,20769091.0,-0.0520660847987896,1.2857157655072724,-0.9714260261925485,56.688318948667025,55.96592741153923,-0.43215711466304985,-0.7294449502489364,0.2896515633333401,0.8269078287622449,21.048521611093435,0.5260939598083505,0.14085502278922668,0.6083791971206667,-0.6294640371458868,1.846222431387221,-0.01054242001261052,1.2273008142539439,-1.121085382781133,32.59675148174336,-25.183050012352716,0.6189216171332771,6,-0.29264068603515625,-0.4899260997772217,1.2741339206695557,2.470998525619507,-1.210017204284668,3,-0.30601571824489715,2.485709905540668,7.957176208496094,-1.5079392482919913,7.556028842926025,-2.8723425919640597,7.937447071075439,-0.30601571824489715
431,2000-06-09,7.700705051422119,7.838805198669434,7.503419876098633,7.753314018249513,21223382.0,0.020924091699876524,1.9999850716029899,0.11764611795215427,59.960251565430106,57.28323176130298,-0.42544628882371693,-0.8102061394947064,0.04528864289194168,0.6816477653860122,18.67504138087727,0.3353853225708008,0.31461725133999785,0.6909097909927366,-0.5406645164562995,1.9224840984417728,0.075122637268219,1.3066969447172543,-1.1635105445432687,45.856386569265865,-16.930235179995222,0.6157871537245181,6,-0.24003100395202637,-0.6477539539337158,1.008826732635498,2.3131706714630127,-1.650620937347412,4,-0.3432963360153277,1.2857157655072724,7.542877197265625,2.485709905540668,7.957176208496094,-1.5079392482919913,7.556028842926025,-0.3432963360153277
432,2000-06-12,7.029934883117676,7.7072811126708975,6.997054100036621,7.7072811126708975,37085558.0,-0.08710503308792095,1.0970870779121153,12.875109898575843,49.05963783821576,56.607199564853985,0.3640166907164675,-0.09319801178138754,0.6061650354198793,1.3576427262184794,16.742856876618017,0.7102270126342765,0.371554678062453,-0.012248063087463734,-1.207872495075307,1.1833763689003796,-0.6100602790813854,0.5855641529064579,-0.3842618453881288,3.0487707824512196,-54.163357421367486,0.5978122159939218,6,0.430739164352417,0.02301621437072754,1.3735990524291992,2.983940839767456,-1.0456128120422354,0,-0.34237611716926764,1.9999850716029899,7.700705051422119,1.2857157655072724,7.542877197265625,2.485709905540668,7.957176208496094,-0.34237611716926764
433,2000-06-13,7.154881954193115,7.2140679359436035,6.7734642028808585,7.12857723236084,22316342.0,0.017773574457353503,5.090874034718825,-0.03883497196053783,58.4432688803617,56.91025836464847,0.2853101796011268,-0.19281129885903603,0.4232988879364754,1.2293547924347692,15.095054118835572,0.44060373306274503,0.4936865959866612,0.0903400182723999,-1.0956336787643686,1.2763137153091684,-0.5026468302459843,0.6833268667907841,-0.40723909746391307,31.18275545762841,-29.280966691618637,0.592986848518384,6,0.36168956756591797,-0.10193085670471191,1.1385010480880737,2.8589937686920166,-0.7365317344665527,1,-0.22610298319712763,1.0970870779121153,7.029934883117676,1.9999850716029899,7.700705051422119,1.2857157655072724,7.542877197265625,-0.22610298319712763
434,2000-06-14,6.602482795715332,7.115425109863281,6.5761780738830575,7.115425109863281,43629062.0,-0.07720590807987404,1.1025640548917062,-19.500009063717936,48.070644705765154,55.948920051130266,0.939612267758501,0.3380762801956898,0.9657104645303392,1.7788420986504043,14.250240088793126,0.5787038803100577,0.5727922077801555,-0.43739843368530273,-1.6410245038330178,0.7662276364624123,-1.0392114687591603,0.1644146013885548,1.7426872253417969,1.8518518518517904,-55.312912821858006,0.6018130350738575,6,0.8581912517547607,0.4504683017730713,1.5454021692276,3.4113929271698,-0.42087459564208984,2,-0.14840626559519765,5.090874034718825,7.154881954193115,1.0970870779121153,7.029934883117676,1.9999850716029899,7.700705051422119,-0.14840626559519765
435,2000-06-15,6.740582942962647,6.865530014038086,6.5893311500549325,6.714278221130371,27410486.0,0.020916396380000535,-1.0000000000000064,-0.0512820274458565,53.27774666773964,55.02412760688555,0.8346446852946876,0.21078309166160736,0.7787411338230994,1.6504688957517706,13.32454888427832,0.2761988639831534,0.5620011932820876,-0.2992982864379874,-1.5029243565857024,0.9043277837097277,-0.9011113215118449,0.30251474863587013,1.5692072391510008,13.020856740061362,-44.632888768667726,0.6018130350738575,6,0.7200911045074454,0.31236815452575595,0.9658761024475089,3.0497026443481436,-0.9403939247131348,3,-0.044878026902467116,1.1025640548917062,6.602482795715332,5.090874034718825,7.154881954193115,1.0970870779121153,7.029934883117676,-0.044878026902467116
436,2000-06-16,6.431502819061278,6.753735065460205,6.313130855560303,6.753735065460205,33910272.0,-0.0458536192665735,1.7346996759252409,-12.249977340704778,49.27252433237026,54.01447373308073,0.9820486623857327,0.5400414540010461,1.0361549548290556,1.9666324118742748,12.362980842519617,0.44060420989990234,0.5768618365536824,-0.6036107063293468,-1.8165128685079361,0.6092914558492435,-1.210061787418642,0.002840374759948361,1.8436151208877574,8.490617341799586,-48.34913331562362,0.6064510810892951,6,0.7628362178802499,0.6214482784271249,1.0768492221832284,3.171361923217776,-0.512941837310791,4,-0.015337445828052854,-1.0000000000000064,6.740582942962647,1.1025640548917062,6.602482795715332,5.090874034718825,7.154881954193115,-0.015337445828052854
437,2000-06-19,6.299979209899902,6.431502819061278,6.207911968231201,6.38546895980835,22615718.0,-0.020449903057116692,1.5185181206611944,0.26530476345502096,43.136078543541736,52.903817105492315,0.9575693054790246,0.7146813059506956,1.0861764163066816,2.0910536678501224,11.014827096568744,0.22359085083007724,0.5424524317420971,-0.739244437217712,-1.9409905876769837,0.46250171324155964,-1.340117512447348,-0.1383713619880762,1.8966592466735843,9.150394632953914,-41.031817243194226,0.6008730752296358,6,0.8022933006286621,0.752971887588501,1.162339448928833,3.302885532379152,-0.7562613487243652,0,-0.03966601912471479,1.7346996759252409,6.431502819061278,-1.0000000000000064,6.740582942962647,1.1025640548917062,6.602482795715332,-0.03966601912471479
438,2000-06-20,6.556449890136719,6.90498685836792,6.470960140228272,6.54987382888794,32274634.0,0.040709766126496794,-4.280019954811679,-0.07692221881361039,49.74999533218272,51.96205186825267,0.6083742674622954,0.4324752324949248,0.7514114353783601,1.8285848687442634,10.570509434724888,0.6050076484680176,0.3768653183537456,-0.4523589611053467,-1.6713951714103086,0.7666772491996161,-1.0618770662578276,0.15715914404713427,1.520864977136231,38.40582641907574,-11.246101496938614,0.6095181051524813,6,0.5458226203918457,0.49650120735168457,0.790785551071167,3.0464148521423358,-1.32838773727417,1,-0.08726183051013114,1.5185181206611944,6.299979209899902,1.7346996759252409,6.431502819061278,-1.0000000000000064,6.740582942962647,-0.08726183051013114
439,2000-06-21,6.497263908386231,6.523569107055664,6.392045021057129,6.5104169845581055,14853802.0,-0.009027138579908112,5.666650553487697,-2.0001450221160075,43.85245966594792,50.535845281283876,0.49024842714794126,0.5509864017857931,0.772719578762179,1.8867228212665372,10.140170646479868,0.16440486907958984,0.24226176729606053,-0.531273436546325,-1.7003111864189284,0.6377643133262785,-1.1157923114826263,0.05324543838997631,1.4678867849442137,41.50944815962012,-3.453795963495338,0.5845188749363015,6,0.526094675064086,0.555687189102172,0.7480406761169425,3.105600833892823,-1.5651297569274911,2,-0.01214568005430905,-4.280019954811679,6.556449890136719,1.5185181206611944,6.299979209899902,1.7346996759252409,6.431502819061278,-0.01214568005430905
440,2000-06-22,6.122422218322754,6.54987382888794,6.056660175323486,6.536721229553223,48765974.0,-0.05769223712456206,1.2388059055382228,31.49825986079099,25.94936752429365,46.756858165602054,0.7179043722163803,0.9166285060532999,1.104758761468803,2.2562261067464355,9.71505337668725,0.493213653564454,0.16451945490215092,-0.8704393386840819,-2.1058875937658783,0.3650089163977155,-1.4881634662249805,-0.2527152111431832,1.7372941515017368,7.751971535689996,-29.040342619709968,0.6177241275408987,6,0.7595484256744385,0.9305288791656494,1.0373921394348145,3.4804425239563006,-0.8614792823791495,3,0.009667085940816111,5.666650553487697,6.497263908386231,-4.280019954811679,6.556449890136719,1.5185181206611944,6.299979209899902,0.009667085940816111
441,2000-06-23,5.668665885925293,5.819918155670166,5.260942935943604,5.813342094421388,113492016.0,-0.07411385824379946,6.0833318227136655,0.349207226120106,24.368499641275946,44.013398365942074,0.9533590619149663,1.3865744897701466,1.5302276225592149,2.701216252836339,9.890830521727139,0.8614792823791495,-0.013820136294046215,-1.289341926574707,-2.6338040094576662,0.05512015630825218,-1.9615729680161866,-0.6171108851332274,2.046805988339117,24.80000348047017,-6.62687617578197,0.6722310414414794,6,0.5688395500183105,1.1343905925750732,1.2248132228851318,3.9341988563537615,-0.5589747428894043,4,0.023201778861368094,1.2388059055382228,6.122422218322754,5.666650553487697,6.497263908386231,-4.280019954811679,6.556449890136719,0.023201778861368094
442,2000-06-26,5.517414093017578,5.819918155670166,5.418770790100098,5.6949710845947275,35925120.0,-0.02668207933779576,-1.1403452978231887,1.2272715287665439,25.705330934979543,40.37584970534406,0.969444301109994,1.5379523132827915,1.6585892669843556,2.8426808220763427,9.845035240628148,0.40114736557006836,-0.16812897662936166,-1.390614771842957,-2.87150036922257,0.09027082553665622,-2.1310575705327635,-0.6501719731531503,1.9526048874147515,15.600018562507751,-12.267068859934694,0.7404427986898066,6,0.6707699298858643,1.285642385482788,1.3497601747512817,4.085450649261476,-0.37484216690063477,0,0.07270559758068007,6.0833318227136655,5.668665885925293,1.2388059055382228,6.122422218322754,5.666650553487697,6.497263908386231,0.07270559758068007
443,2000-06-27,5.517414093017578,5.62263298034668,5.313551902770996,5.412195205688477,59284051.0,0.0,-1.0434741488020176,-0.5925921947341819,17.850942991721325,37.018105070450304,0.7965035501764826,1.4937290833751184,1.633955166591992,2.821033917224195,10.396983142376163,0.3090810775756836,-0.3797126396498225,-1.3139201164245602,-2.91736998816039,0.28952975531126945,-2.115645052292475,-0.5121951805566454,1.7316972829658788,19.89797579357497,-1.7317091906520687,0.8017249358679149,6,0.5655508041381836,1.285642385482788,1.3497601747512817,4.085450649261476,-0.2564711570739737,1,0.004767408737953449,-1.1403452978231887,5.517414093017578,6.0833318227136655,5.668665885925293,1.2388059055382228,6.122422218322754,0.004767408737953449
444,2000-06-28,5.471380233764648,5.7541561126708975,5.287247180938722,5.438499927520752,37135930.0,-0.008343375805558328,-1.7843094880963424,0.31249433517628933,19.769658291068453,33.294984139709065,0.743393108633799,1.5307128997387558,1.6480580031252785,2.8423608658387067,11.05745869321868,0.46690893173217596,-0.4561408663648576,-1.3043852329254149,-3.0173955174909572,0.4086250516401275,-2.1608903752081856,-0.4478800906426441,1.5789142982148228,16.32649965742826,-3.754162343245799,0.856505142282771,6,0.6115846633911133,1.3316762447357178,1.4031920433044434,4.116688013076782,-0.13152313232421875,2,-0.04447106041004967,-1.0434741488020176,5.517414093017578,-1.1403452978231887,5.517414093017578,6.0833318227136655,5.668665885925293,-0.04447106041004967
445,2000-06-29,5.438499927520752,5.62263298034668,5.109691143035889,5.366161823272705,54347674.0,-0.006009508540639863,1.3283564967630361,2.2000435066347617,15.737048915502143,29.568820204501492,0.6393876665373668,1.5110655642137782,1.6145765036401052,2.8488322080277726,11.921901194103803,0.512941837310791,-0.6283374823435466,-1.254734539985657,-3.0607059749881884,0.5512368950168742,-2.1577202574869228,-0.35174882248439143,1.4328594448551328,46.296293809677906,28.258460840717298,0.9029857175012658,6,0.5688390731811523,1.2889306545257568,1.4360723495483398,4.149568319320679,-0.17755699157714755,3,-0.09310761842610682,-1.7843094880963424,5.471380233764648,-1.0434741488020176,5.517414093017578,-1.1403452978231887,5.517414093017578,-0.09310761842610682
446,2000-06-30,5.714698791503906,5.7344279289245605,5.431922912597656,5.5239901542663565,27052186.0,0.05078585412596759,1.628570836656688,2.6363510520487385,27.375548909006454,27.81765024510868,0.2802930999201969,1.1017932596018607,1.295269289399796,2.547404841048156,12.669563350113458,0.3025050163269043,-0.6835490589173201,-0.8581916093826294,-2.5823229868331268,0.865939768067868,-1.720257298107878,0.0038740793426192965,0.9452603933511794,85.18510810001517,62.555797347057144,0.8620656887252488,6,0.29264020919799805,1.0127317905426025,1.1598734855651855,3.8733694553375244,-0.42745161056518466,4,-0.07940153490415014,1.3283564967630361,5.438499927520752,-1.7843094880963424,5.471380233764648,-1.0434741488020176,5.517414093017578,-0.07940153490415014
447,2000-07-03,5.556870937347412,5.701547145843506,5.537141799926758,5.6818180084228525,11518848.0,-0.02761787802204696,1.0,-0.6551725862306084,22.818785196451273,24.825293563360745,0.35942295220232623,1.1300691575647246,1.4073720567490167,2.6836604411617824,13.204252327166449,0.17755699157714844,-0.7989179684937682,-0.8969906568527222,-2.5517707369828795,0.7577894232774343,-1.7243806969178008,-0.06960061678764351,0.9170560824893697,69.38775812202526,45.864162998529366,0.8273900400650783,7,0.27291154861450195,1.1705596446990967,1.3177013397216797,4.0311973094940186,-0.3025040626525879,0,-0.08047330941340636,1.628570836656688,5.714698791503906,1.3283564967630361,5.438499927520752,-1.7843094880963424,5.471380233764648,-0.08047330941340636
448,2000-07-05,5.320127964019775,5.445075988769531,5.313551902770996,5.418770790100098,23653555.0,-0.04260364798766525,-1.3529522160280827,0.7894768979479627,25.563899936485797,22.79323137119828,0.44963483607066745,1.2550631217935218,1.6089003346361492,2.8986005409870064,14.139104500875515,0.24331903457641602,-0.8775296942270838,-1.0219385862350467,-2.665268194240644,0.6213910217705507,-1.8436033902378455,-0.200273782232248,0.9900907506008991,32.65294948506931,6.124141882471971,0.8216648040027988,7,0.5096545219421387,1.4073026180267334,1.551978349685669,4.267940282821655,-0.17755603790283203,2,-0.033374392327336855,1.0,5.556870937347412,1.628570836656688,5.714698791503906,1.3283564967630361,5.438499927520752,-0.033374392327336855
449,2000-07-06,5.366161823272705,5.445075988769531,5.267518997192383,5.353009223937988,26732851.0,0.008652772934083286,1.0769215752440926,-0.1333355891892937,22.85713801418855,22.44965031451994,0.25287335876210193,1.059273735586789,1.5076384677086985,2.8383703511002416,15.69305461477063,0.17755699157714844,-0.9106540469528586,-0.8463540077209473,-2.3567161813233257,0.6640081658814312,-1.601535094522137,-0.0911729209197576,0.7999935827577955,41.052597834781494,12.285745687609165,0.7551810868011893,7,0.09864282608032227,1.3612687587738037,1.5059444904327393,4.221906423568726,-0.2630476951599121,3,-0.01960784836431373,-1.3529522160280827,5.320127964019775,1.0,5.556870937347412,1.628570836656688,5.714698791503906,-0.01960784836431373
450,2000-07-07,5.234638214111328,5.392466068267822,5.122842788696289,5.3595848083496085,17833306.0,-0.024509810455392467,1.8275867242077681,-9.49976434760534,24.58099777913482,22.47326121872648,0.27403954805687825,1.0635311326398487,1.5885811365353,2.9541586813890532,17.343327813936273,0.2696232795715332,-1.019262980832667,-0.8624656677246092,-2.295581956534275,0.5706506210850568,-1.5790238121294422,-0.1459075233197762,0.8047414803598194,18.279617678956672,-12.512875421788667,0.7165581444048331,7,0.23016643524169922,1.4927923679351807,1.6374680995941162,4.3534300327301025,-0.16440439224243164,4,0.020100508005588047,1.0769215752440926,5.366161823272705,-1.3529522160280827,5.320127964019775,1.0,5.556870937347412,0.020100508005588047
451,2000-07-10,5.05708122253418,5.33328104019165,4.997896194458008,5.254366874694824,37102666.0,-0.03391963003259657,-1.1250041542166054,1.5789598217011775,24.109579951861463,22.295955553935585,0.3975238732424753,1.0886977268165854,1.6909328618013877,3.1195132876001814,19.138041490939955,0.3353848457336426,-1.1036132000149497,-0.9078414678573612,-2.198808382943617,0.3831254472288945,-1.5533249254004886,-0.2623580103142338,0.8707358457647372,8.411134520551101,-24.08130104652441,0.6454834575431279,7,0.31894493103027344,1.6144518852233887,1.8150250911712646,4.530987024307251,0.40114688873291016,0,0.040312129554301857,1.8275867242077681,5.234638214111328,1.0769215752440926,5.366161823272705,-1.3529522160280827,5.320127964019775,0.040312129554301857
452,2000-07-11,4.623053073883057,4.9452857971191415,4.577020168304443,4.93213415145874,65975818.0,-0.08582582117073945,1.1960810518772897,1.5666677945946468,12.499997687826621,21.70140607572506,0.7725916165015043,1.40520866277559,2.0478257896514487,3.54525399460902,20.72654476482559,0.48006105422973633,-1.0915806664425354,-1.2215255260467526,-2.542851660547667,0.09980060845416183,-1.8821885932972098,-0.5608624587962954,1.1745750720781327,5.302989104312407,-25.34917358382226,0.6606630672504573,7,0.5425350666046143,1.8380420207977295,2.4438726902008057,4.965015172958374,1.4270310401916504,1,0.1436700155591737,-1.1250041542166054,5.05708122253418,1.8275867242077681,5.234638214111328,1.0769215752440926,5.366161823272705,0.1436700155591737
453,2000-07-12,5.537141799926758,5.708123207092285,4.853219985961914,5.0899620056152335,93350189.0,0.19772403894899004,1.1666634440152948,-1.4468041777873801,36.015324286744175,23.506480075244582,-0.15466960969306864,0.38336402476061426,1.0716753309237141,2.624276473210081,21.525083348748474,1.0850701332092285,-1.0088592295095218,-0.2265497922897337,-1.3999215802412923,0.9468219956618249,-0.8132356862655126,0.36013610168604515,-0.9601216316223145,84.88365769499113,53.307888835182666,0.5866858939757793,7,-0.38141775131225586,0.7891418933868408,1.6259605884552002,4.050926446914673,1.098222255706787,2,-0.05106875269758737,1.1960810518772897,4.623053073883057,-1.1250041542166054,5.05708122253418,1.8275867242077681,5.234638214111328,-0.05106875269758737
454,2000-07-13,5.62263298034668,5.7344279289245605,5.379313945770264,5.57659912109375,56834870.0,0.015439586615075163,1.6341446160702602,0.10294261914003332,42.050217392689376,26.43016546159872,-0.24188620629368884,0.23262806405055958,0.9446124497900144,2.5390438629432452,22.101851367492614,0.3551139831542969,-0.9244915043147968,-0.09206612110137957,-1.197852622955649,1.0137203807528898,-0.6449593720285147,0.4608271298257556,-1.0456128120422363,90.34091939058857,53.4485592905466,0.5528932509271347,7,-0.46690893173217773,0.6641936302185059,1.4944360256195068,3.965435266494751,0.16440391540527255,3,-0.08538011566960513,1.1666634440152948,5.537141799926758,1.1960810518772897,4.623053073883057,-1.1250041542166054,5.05708122253418,-0.08538011566960513
455,2000-07-14,6.438078880310059,6.516993045806885,6.089540958404541,6.1733880043029785,73061050.0,0.14502918878285032,1.023349851651136,5.749917132794696,60.97560842887026,30.163505408250256,-1.0064719754206939,-0.6394264003920673,0.10193735158710204,1.730911002853329,22.223244841339906,0.8943600654602051,-0.7905802734587262,0.7385049819946286,-0.315249528943772,1.792259492933029,0.21162772652542827,1.2653822374638288,-1.8147624015808104,95.93220263994506,55.134552030982505,0.5268772554692001,7,-0.8910722732543945,-0.15125226974487305,0.7135149240493774,3.149989366531372,-0.5326709747314462,4,-0.20735451941728522,1.6341446160702602,5.62263298034668,1.1666634440152948,5.537141799926758,1.1960810518772897,4.623053073883057,-0.20735451941728522
456,2000-07-17,6.332859992980957,6.602482795715332,6.102694034576416,6.365740776062013,45208627.0,-0.016343211893675047,-1.026666228384809,-0.1242233339398373,61.78706453835421,34.49331422401725,-0.8988714930145543,-0.5712655817063208,0.18333706054308685,1.8257373750493464,21.957139503466937,0.499788761138916,-0.6716508532095773,0.6382182359695436,-0.4019475419716514,1.6783840139107387,0.11813534699894568,1.1583011249401416,-1.5959229202270508,86.68833484826976,40.939321776269196,0.5200828889705975,7,-0.7431085109710693,-0.12494730949401855,0.818733811378479,3.2552082538604736,-0.36169004440307617,0,-0.19937692804064766,1.023349851651136,6.438078880310059,1.6341446160702602,5.62263298034668,1.1666634440152948,5.537141799926758,-0.19937692804064766
457,2000-07-18,6.050084114074707,6.4578070640563965,6.050084114074707,6.211201190948486,26446781.0,-0.044652160196130275,-4.0612009340400785,4.900037705203186,57.11774179448473,37.999296652683796,-0.6020922950221816,-0.3248250776531201,0.44349883112197297,2.0887581944338294,21.569819311695003,0.40772294998168945,-0.5384153427375642,0.3679371118545536,-0.6473172224696482,1.3831914461787553,-0.13969005530754686,0.875564279016654,-1.1639033834838868,68.42105837038329,18.60058373477017,0.5076271671621008,7,-0.46033263206481934,0.09206652641296387,1.206728458404541,3.3279573917388916,0.032880783081055576,1,-0.09782607838967794,-1.026666228384809,6.332859992980957,1.023349851651136,6.438078880310059,1.6341446160702602,5.62263298034668,-0.09782607838967794
458,2000-07-19,5.98432207107544,6.181608200073242,5.892255783081055,6.082964897155763,17146166.0,-0.010869608051610413,-1.046517588693849,0.6122431463773391,56.81817864904969,41.77274561211281,-0.4829987337153998,-0.3205582943008345,0.49474445619977914,2.1452600193477602,22.08000971076733,0.2893524169921875,-0.4815662684487476,0.3307814598083505,-0.610277204544631,1.271840124161332,-0.13974787236814024,0.8013107919848412,-0.9608371752746594,49.46235553107383,-4.405071856462875,0.47052933217649073,7,-0.39457058906555265,-0.0887780189514169,1.2724905014038077,2.781723737716674,0.47348499298095614,2,0.010989054769815931,-4.0612009340400785,6.050084114074707,-1.026666228384809,6.332859992980957,1.023349851651136,6.438078880310059,0.010989054769815931
459,2000-07-20,6.4183502197265625,6.470960140228272,5.98432207107544,6.050084114074707,36794736.0,0.07252753837380332,1.0555544365802785,-3.7333288216214124,61.7693427720458,45.904783944658476,-0.8404615333919692,-0.8019162491389098,0.06334615987467096,1.7092316133028334,22.44626838345151,0.48663806915283203,-0.38103872898625646,0.7687552928924557,-0.1579607611514744,1.6954713469363858,0.3053972658704902,1.2321133199144212,-1.2685454919326178,74.07412380644183,18.453842649742718,0.4633580270219652,7,-0.8285987377166748,-0.5721275806427002,0.8664110898971558,1.9712092876434326,0.12494754791259766,3,0.033811466884433594,-1.046517588693849,5.98432207107544,-4.0612009340400785,6.050084114074707,-1.026666228384809,6.332859992980957,0.033811466884433594
460,2000-07-21,6.181608200073242,6.365740776062013,6.050084114074707,6.313130855560303,23577523.0,-0.03688518257007889,1.666666666666654,-0.35714026750916084,55.661887732279766,49.41059592026051,-0.5087678488094927,-0.5908036248757487,0.31729950257278183,1.9439939570910756,22.381565811422576,0.36826610565185547,-0.2814895142078404,0.5290539741516112,-0.4043732016182888,1.4624811499215111,0.06234038626666116,0.9957675620365611,-0.9155892268455865,40.74083523223946,-10.679524876856256,0.46671358788495,7,-0.5918567180633545,-0.44060468673706055,1.0752043724060059,2.0123097896575928,0.44060373306274414,4,-0.06382987914320015,1.0555544365802785,6.4183502197265625,-1.046517588693849,5.98432207107544,-4.0612009340400785,6.050084114074707,-0.06382987914320015
461,2000-07-24,5.800189018249513,6.2473697662353525,5.793612957000732,6.201335906982423,22325846.0,-0.06170225764538273,-1.1904798077454233,3.0500212092537606,52.79878139815607,53.888238554741555,-0.012129078879072885,-0.2097814501993609,0.7004046068509577,2.3162603103625043,21.442520621662627,0.45375680923462003,-0.1822216980030973,0.141058635711671,-0.794696777542435,1.076814048965777,-0.32681907091538154,0.6089363423387235,-0.4272529392228428,0.9708553326294858,-46.18661792829518,0.4678777066270528,7,-0.07233762741088956,-0.059185504913330966,1.4566235542297354,2.018887281417846,0.6313138008117658,0,0.018140596280232124,1.666666666666654,6.181608200073242,1.0555544365802785,6.4183502197265625,-1.046517588693849,5.98432207107544,0.018140596280232124
462,2000-07-25,5.918560981750487,6.0237789154052725,5.497684955596924,5.938289165496826,38617603.0,0.020408294131196936,4.517281212572834,0.049179450970325514,57.076208146369,56.228336761366535,0.08112337689366012,-0.3125860366800337,0.5790867446445249,2.188595902315879,20.622547833893424,0.5260939598083487,-0.07415347311100629,0.2393732547759999,-0.7007786037960919,1.1795251133480917,-0.230702674510046,0.7094491840620458,-0.4472611653887242,43.24327105010702,-5.511444678825548,0.47007592928604597,7,0.07233738899231046,-0.17755746841430575,1.2050840854644784,1.900515317916871,0.5063648223876962,1,0.008888810470925268,-1.1904798077454233,5.800189018249513,1.666666666666654,6.181608200073242,1.0555544365802785,6.4183502197265625,0.008888810470925268
463,2000-07-26,5.543717861175537,5.9974751472473145,5.287247180938722,5.931713104248048,70535837.0,-0.06333348963215135,1.7341734043988508,19.667053392308155,51.94804162077699,57.328095008931825,0.5107033196051347,0.06780514048334041,0.9360733985883467,2.5523975651203816,19.75788523930575,0.7102279663085929,0.04969822196114482,-0.1367850542068485,-1.0760572235036427,0.8024871150899457,-0.6064211388552456,0.3328510304415486,1.058764934539795,21.666627726264473,-26.903127214822923,0.46963608464839696,7,0.40114712715148926,0.19728565216064453,1.5338939428329468,2.2753584384918213,0.979851245880127,2,0.09727173162197666,4.517281212572834,5.918560981750487,-1.1904798077454233,5.800189018249513,1.666666666666654,6.181608200073242,0.09727173162197666
464,2000-07-27,5.228062152862549,5.418770790100098,5.129418849945068,5.418770790100098,35585827.0,-0.056939353014991645,2.034492242683369,0.49152313241610585,49.93065315565604,56.100877756352475,0.8543468796734048,0.3839845073808412,1.2173283870402987,2.8449314124291156,19.189182325785886,0.41429901123046875,0.25352590003913544,-0.4402748584747318,-1.397091196927855,0.5165414799783914,-0.9186830277012934,0.038133310751829796,1.3481159305572508,7.9787716155209365,-42.5874350682517,0.4784081692265615,7,0.6378886699676514,0.36168932914733887,1.849549651145935,2.505523443222046,1.3875737190246582,3,0.23522002517137608,1.7341734043988508,5.543717861175537,4.517281212572834,5.918560981750487,-1.1904798077454233,5.800189018249513,0.23522002517137608
465,2000-07-28,4.93213415145874,5.405619144439697,4.866372108459473,5.287247180938722,25885094.0,-0.05660376498044839,-1.2162182818709875,1.862071034767285,48.71448311509608,54.64836870932379,1.0216267851814873,0.6746198880203105,1.4861558275995943,3.1147319987577955,18.516492637876983,0.5392470359802246,0.33098308641797214,-0.7108845710754395,-1.7187444613075993,0.2969753191567204,-1.2148145161915194,-0.20695462595935954,1.5861735626220703,4.761922848238459,-49.024216056585146,0.5039299451160798,7,0.7365319728851318,0.6576173305511475,2.10602068901062,2.8014514446258545,2.1701388359069824,4,0.32666662477213815,2.034492242683369,5.228062152862549,1.7341734043988508,5.543717861175537,4.517281212572834,5.918560981750487,0.32666662477213815
466,2000-07-31,5.260942935943604,5.260942935943604,4.741425037384033,5.0505051612854,32077901.0,0.06666663444010634,3.93749660110574,-0.5925937861710223,56.70816268976389,54.60285991991037,0.5864475572776184,0.3268306384320736,1.1403985975498436,2.743644563683122,18.098723136401695,0.5195178985595712,0.3847050528583553,-0.35938799381256015,-1.3807917294109098,0.6620157417857895,-0.870089861611735,0.15131387398661467,1.1582486417999256,40.51283405180037,-18.604451375270465,0.5107018677991748,7,0.34524965286254794,0.3288085460662833,1.7065179347991934,2.324678659439086,1.6440439224243155,0,0.2587500023792264,-1.2162182818709875,4.93213415145874,2.034492242683369,5.228062152862549,1.7341734043988508,5.543717861175537,0.2587500023792264
467,2000-08-01,5.109691143035889,5.274095058441162,5.037353038787842,5.267518997192383,18191606.0,-0.028749939839555982,1.7692367759802103,-0.7499977340705125,44.645813889398895,53.250374946615835,0.6596451019168601,0.4667959846500356,1.2825590462593244,2.8525689895959214,17.64783709532797,0.2367420196533203,0.29197849145084565,-0.48828079700470006,-1.5348027449145558,0.5582411509051557,-1.011541770959628,0.034980176950227815,1.1752791114788819,29.319380075683487,-25.442349013239212,0.5232609739549281,8,0.49650144577026367,0.480060338973999,1.4105898141860962,1.8610584735870361,1.900515079498291,1,0.25868719635372006,3.93749660110574,5.260942935943604,-1.2162182818709875,4.93213415145874,2.034492242683369,5.228062152862549,0.25868719635372006
468,2000-08-02,5.142571926116943,5.399043083190918,5.043929100036621,5.0899620056152335,21644410.0,0.006434984456128667,-3.9091022949371634,-0.33333736166459266,43.90651254896677,51.265616032940386,0.5529543827896539,0.44262470982340396,1.2102532397830146,2.768092090080099,16.785800462012308,0.3551139831542969,0.1959407840191414,-0.44652221202850306,-1.5059018200277228,0.6128573959707166,-0.9762120160281125,0.08316759197110635,1.0189147110273682,59.223356332325935,8.591938131893471,0.5296898039996097,8,0.4110109806060791,0.44717955589294434,1.353048324584961,1.8018724918365479,1.7804999351501465,2,0.2493604166251342,1.7692367759802103,5.109691143035889,3.93749660110574,5.260942935943604,-1.2162182818709875,4.93213415145874,0.2493604166251342
469,2000-08-03,5.260942935943604,5.3003997802734375,4.840066909790039,5.025844097137451,24581146.0,0.023017861787310023,1.931939526097441,4.468716861081596,31.845849303002012,48.619389540798416,0.2828883542688896,0.33304203052419457,1.0872581707234703,2.584429102730587,15.929193873375297,0.46033287048339844,0.13400092875977165,-0.32289025783538694,-1.3879610807378588,0.742180565067085,-0.8554256692866229,0.209645153615849,0.7869387732198847,78.21778197680275,31.940333618255735,0.5325354114512362,8,0.23345446586608798,0.3288085460662833,1.1820677518844596,1.6835014820098868,1.551978111267088,3,0.23999997462158262,-3.9091022949371634,5.142571926116943,1.7692367759802103,5.109691143035889,3.93749660110574,5.260942935943604,0.23999997462158262
470,2000-08-04,5.33985710144043,5.57659912109375,5.288891792297363,5.3826022148132315,14381453.0,0.015000004078673967,-2.977271453855712,-0.18181762866147802,34.56033447599185,46.592895438335724,0.08047818329281409,0.276595992966012,0.9809033370501217,2.438968959974982,14.617550890581521,0.3156561851501456,0.07450883347364812,-0.24923703670501673,-1.3080664771360269,0.8095924037259934,-0.7786517569205218,0.28017768351048833,0.603508073980703,71.65357207903912,29.22840831153343,0.529414720215505,8,0.04274487495422363,0.249894380569458,1.1031535863876343,1.6045873165130615,1.2034406661987305,4,0.23891627551281003,1.931939526097441,5.260942935943604,-3.9091022949371634,5.142571926116943,1.7692367759802103,5.109691143035889,0.23891627551281003
471,2000-08-07,5.260942935943604,5.392466068267822,5.037353038787842,5.043929100036621,29297030.0,-0.014778329082165587,-2.085712865113022,-5.076927367446553,36.899572271706326,44.35104700781765,0.08365315589885647,0.3916459423510963,1.0460522579983698,2.468250019815309,13.216455125290086,0.35511302947998047,-0.056927866037483454,-0.33834428787231374,-1.379384907217962,0.7026963314733345,-0.8588645975451383,0.18217602180051085,0.5862670284345608,57.14292188369967,17.26225202250621,0.5205203096728244,8,0.10850715637206942,0.3288085460662833,1.1064418554306021,1.6078755855560294,1.3152351379394531,0,0.35000000453185987,-2.977271453855712,5.33985710144043,1.931939526097441,5.260942935943604,-3.9091022949371634,5.142571926116943,0.35000000453185987
472,2000-08-08,5.287247180938722,5.3003997802734375,5.201756954193115,5.208333015441895,15079046.0,0.004999910722353951,-1.142865281726938,0.36363656338783135,38.274338412652355,42.83174665135935,-0.04651172867421138,0.4402232677475082,1.001128557818256,2.366774214162917,11.242894632361399,0.09864282608032227,-0.14878373794485977,-0.3452497482299792,-1.2933963774773263,0.6028968810173678,-0.8193230628536528,0.1288235663936943,0.47149998927991277,60.71428571428583,21.134952222829916,0.4740733146236736,8,-0.12823510169983,0.3025043010711661,1.080137610435485,1.5815713405609122,1.913667678833007,1,0.30597012435154913,-2.085712865113022,5.260942935943604,-2.977271453855712,5.33985710144043,1.931939526097441,5.260942935943604,0.30597012435154913
473,2000-08-09,5.254366874694824,5.425346851348877,5.116267204284668,5.399043083190918,21808829.0,-0.006218794983225973,2.133351380355494,-1.8333363545726458,27.365728947684644,40.324532850473645,-0.06592494130339333,0.4751961282513264,0.9973982664250851,2.3240010986873596,10.749133556572191,0.309079647064209,-0.20639721438047332,-0.3639913082122801,-1.3264504720359698,0.5984678556114096,-0.8452208901241249,0.11723827369956474,0.42299452489704237,56.250080926053016,20.165209179175314,0.4812295819118448,8,-0.09535479545593262,0.3353846073150635,1.0242396593093872,1.6144516468048096,1.8413300514221183,2,0.33416763421974327,-1.142865281726938,5.287247180938722,-2.085712865113022,5.260942935943604,-2.977271453855712,5.33985710144043,0.33416763421974327
474,2000-08-10,5.142571926116943,5.260942935943604,5.024199962615967,5.2214860916137695,17257363.0,-0.02127657836689867,2.000015106242179,0.545453646574909,28.763437454376813,38.10774999928262,0.036283525505626635,0.5788605520024248,1.0856338651172859,2.377887521936671,10.336574155585303,0.2367429733276376,-0.3046867475688906,-0.45178320407867467,-1.437458250040553,0.5338918418832037,-0.9446207270596139,0.04105431890226452,0.4599145644982965,21.428700910256243,-13.486120306996856,0.4928375229809392,8,0.016440153121948242,0.44717955589294434,1.136034607887268,1.7213146686553955,1.8084492683410645,3,0.3462275220902098,2.133351380355494,5.254366874694824,-1.142865281726938,5.287247180938722,-2.085712865113022,5.260942935943604,0.3462275220902098
475,2000-08-11,5.103114128112793,5.116267204284668,4.965014934539795,5.037353038787842,20606573.0,-0.007672775134901055,2.285691349136882,-0.8333242696153962,33.43749815893143,35.5221206069679,0.11459645439042809,0.5409109886821906,1.0842639182253606,2.343184029596194,11.332037441664083,0.17755699157714844,-0.35646360503632035,-0.42449276447296125,-1.3484691902649075,0.49948366131898503,-0.8864809773689339,0.037495448423011446,0.4304874462439505,29.99991713159296,-8.828190233235276,0.46198821289597297,8,0.10521888732910156,0.4866373538970947,0.9930034875869751,1.760772466659546,1.8084497451782235,4,0.3350516716211893,2.000015106242179,5.142571926116943,2.133351380355494,5.254366874694824,-1.142865281726938,5.287247180938722,0.3350516716211893
476,2000-08-14,5.0702338218688965,5.208333015441895,4.925558090209961,4.925558090209961,32494176.0,-0.0064431845767980445,-2.90908581542286,2.2000203029490035,28.99020739463228,33.78260877421605,0.13139765212430543,0.49998282105253367,1.0418082570108993,2.2857335441160345,12.417396022184231,0.2827749252319345,-0.3770161235750784,-0.39424176216125506,-1.257073745069377,0.46859022074686685,-0.8256577536153156,0.03717422929280545,0.39999362953003015,28.947375953242577,-8.937150661069644,0.43141599145406095,8,0.13809919357299805,0.5195176601409912,1.0258837938308716,1.7936527729034424,2.9855847358703613,0,0.2905317580062392,2.285691349136882,5.103114128112793,2.000015106242179,5.142571926116943,2.133351380355494,5.254366874694824,0.2905317580062392
477,2000-08-15,5.45822811126709,5.629209041595459,5.0505051612854,5.05708122253418,33011194.0,0.07652394406835827,-1.793653205163619,2.7727310180714353,47.896451216933805,34.22593529287906,-0.22569124192432088,0.06890762521687499,0.5873693300736731,1.8163602844017648,13.134634373573098,0.5787038803100586,-0.357820912418064,0.02334532737731898,-0.7943359127949048,0.8410265675495427,-0.3854952927087929,0.43218594746343086,-0.7168030738830566,75.70088834645851,34.287495195507525,0.4088406200861118,8,-0.22359013557434082,0.13152337074279785,0.5655515193939209,1.3497610092163086,2.032038688659668,1,0.2048192086930649,-2.90908581542286,5.0702338218688965,2.285691349136882,5.103114128112793,2.000015106242179,5.142571926116943,0.2048192086930649
478,2000-08-16,6.050084114074707,6.4183502197265625,5.504261016845703,5.517414093017578,85738435.0,0.10843372441431764,-2.270583779338678,1.3278677612075134,67.80627604595428,38.2215382643182,-0.7546370500915769,-0.5457499239752028,-0.05312770555460489,1.12878278061525,13.902943793008934,0.9601221084594727,-0.39444911440310193,0.6119132280349735,-0.21554137419358188,1.4393678302635289,0.19818592692069625,1.0256405291492507,-1.2909033966064456,75.33038268555798,28.461365071700172,0.4137273011142775,8,-0.3781299591064453,-0.3781301975250244,-0.23674249649047852,0.5474669933319092,1.5108766555786133,2,0.19021731334606873,-1.793653205163619,5.45822811126709,-2.90908581542286,5.0702338218688965,2.285691349136882,5.103114128112793,0.19021731334606873
479,2000-08-17,6.635364055633545,6.720853805541992,5.97774600982666,5.98432207107544,69864854.0,0.09673914122900595,-1.2376223691880917,1.222223813658701,82.78482866939154,43.57981539691816,-1.2565971572008543,-1.1741367287054114,-0.6941827057252699,0.4535205309931323,15.054749555451671,0.743107795715332,-0.33622021817773984,1.186342477798462,0.3010949033942767,2.071590052202647,0.7437186905963697,1.628966265000554,-1.8098165580749512,95.23812432802268,41.26478699288805,0.4426237872020925,8,-0.8121581077575684,-0.9042246341705322,-0.8943601846694946,-0.05918526649475098,0.9798507690429688,3,0.06937567654521781,-2.270583779338678,6.050084114074707,-1.793653205163619,5.45822811126709,-2.90908581542286,5.0702338218688965,0.06937567654521781
480,2000-08-18,5.787036895751952,7.2009148597717285,5.668665885925293,6.799768924713135,85568314.0,-0.1278493768795319,-1.4526303296102754,-1.5555556369357277,58.43881801675891,45.97306492414623,-0.3779078201978088,-0.37617204611358357,0.1007179377797831,1.2194592333497418,16.497730928137162,1.5322489738464355,-0.2920936220037982,0.35774388313293404,-0.474777637790071,1.190265404055939,-0.05851687732856892,0.774004643594437,-0.8477710197143544,37.86126277277877,-17.078829262307266,0.4162607604615027,8,0.2761995792388925,0.18413305282592862,-0.06576156616210849,0.6970751285552987,1.650620937347413,4,0.20113649172696535,-1.2376223691880917,6.635364055633545,-2.270583779338678,6.050084114074707,-1.793653205163619,5.45822811126709,0.20113649172696535
481,2000-08-21,5.905407905578612,6.063237190246582,5.814986228942871,5.938289165496826,32549299.0,0.02045451099742457,-1.3230919228134839,0.03246787795577274,62.89977985776636,48.70922508471445,-0.4416968649062385,-0.5125340348630401,-0.0758936878882066,1.039394721189879,17.883465776486606,0.2762002944946298,-0.20587660412564102,0.4708539485931391,-0.3727916975094754,1.3144995946957536,0.04903112554183231,0.8926767716444459,-0.785210110842284,39.755342663073804,-17.664454714489985,0.4218228230513071,8,0.15782856941223233,0.06576204299926847,0.011508703231812412,0.5556871891021737,0.7759890556335449,0,0.1703787416212057,-1.4526303296102754,5.787036895751952,-1.2376223691880917,6.635364055633545,-2.270583779338678,6.050084114074707,0.1703787416212057
482,2000-08-22,5.971169948577881,6.194759845733643,5.9448652267456055,5.971169948577881,30239827.0,0.011135901880231724,-8.499990936282062,-0.0,63.29113691684687,52.70093708128804,-0.4472781806570394,-0.6051805849128922,-0.1787087456159302,0.9048700784849544,18.918409710387834,0.2893519401550302,-0.13002242289600296,0.5339855432510374,-0.31631606566983983,1.3842871521719147,0.10883473879059924,0.9591363477114756,-0.6845147886387206,27.51939847240455,-28.446530339844994,0.42515080446043846,8,0.09206652641296387,0.0,-0.07233786582946777,0.4899251461029053,1.3020830154418945,1,0.3491189544283304,-1.3230919228134839,5.905407905578612,-1.4526303296102754,5.787036895751952,-1.2376223691880917,6.635364055633545,0.3491189544283304
483,2000-08-23,6.082964897155763,6.214488983154298,5.787036895751952,5.98432207107544,24943248.0,0.018722452976657866,1.3636313299170457,100.0,63.21352968310155,56.5287251067019,-0.4796123155778922,-0.7109562079674978,-0.33104962856811415,0.7504102213615687,19.550384349404407,0.4274520874023455,-0.05257161194850557,0.6188181400299078,-0.2785997491628187,1.5162360292226342,0.17010919543354497,1.0675270846262706,-0.6431689612299971,27.03862220187666,-25.03391239800965,0.4487089445963631,8,-0.01972842216491788,-0.11179494857788175,-0.2170138359069833,0.3781301975250235,1.1442551612853995,2,0.23135131084333782,-8.499990936282062,5.971169948577881,-1.3230919228134839,5.905407905578612,-1.4526303296102754,5.787036895751952,0.23135131084333782
484,2000-08-24,6.4578070640563965,6.54987382888794,6.188183784484862,6.214488983154298,44472067.0,0.061621622553814204,-1.4444422960101937,2.466657643242816,66.40926624712708,60.19225489427919,-0.7244523724428431,-1.0423890364787134,-0.7251097999611931,0.3621604202837503,20.13667768460471,0.46690893173217773,0.03306682155378127,0.9321730613708494,-0.060586607444331086,1.92493273018603,0.4357932269632592,1.4285528957784397,-0.8771216142229541,51.5021508645626,1.8277308530225653,0.4963798344075903,8,-0.39457058906555176,-0.4866371154785156,-0.7151592969894409,0.0032880306243896484,0.5787038803100586,3,0.17082481632766378,1.3636313299170457,6.082964897155763,-8.499990936282062,5.971169948577881,-1.3230919228134839,5.905407905578612,0.17082481632766378
485,2000-08-25,6.54329776763916,6.674820899963379,6.392045021057129,6.563025951385497,19100189.0,0.01323834898360432,1.3243309979912792,-0.08107980990641965,68.78613177081039,64.61402426941008,-0.6528202266395917,-1.055081070179071,-0.8336733938634922,0.24367256711273733,20.428000885186908,0.28277587890625,0.16086937149005198,0.9371055841445921,-0.11271353965589004,1.9869247079450743,0.41219602224435103,1.4620151460448332,-0.8329939650106546,85.18523292824541,34.94958791062513,0.5249095619002412,8,-0.4175877571105957,-0.5721278190612793,-0.8253107070922852,-0.08220267295837402,-0.019728660583496094,4,0.16381908558994152,-1.4444422960101937,6.4578070640563965,1.3636313299170457,6.082964897155763,-8.499990936282062,5.971169948577881,0.16381908558994152
486,2000-08-28,6.622211933135986,6.6682448387146,6.4183502197265625,6.523569107055664,18745690.0,0.01206030480335274,1.6206953456100215,-5.000096681410807,69.25997105663106,66.98774869604311,-0.5458351928391831,-1.0822720480297319,-0.9252550725507787,0.1327776523350792,20.55901520650927,0.2498946189880371,0.30225025443507647,0.947956299781799,-0.1811343767225324,2.0770469762861303,0.3834109615296333,1.5125016380339646,-0.7926592459360231,94.07412539786381,43.29828143977697,0.5645453382521659,8,-0.2696239948272705,-0.6510419845581055,-0.9568344354629517,-0.1611168384552002,0.17755699157714844,0,0.12313799500784328,1.3243309979912792,6.54329776763916,-1.4444422960101937,6.4578070640563965,1.3636313299170457,6.082964897155763,0.12313799500784328
487,2000-08-29,6.431502819061278,6.6287879943847665,6.392045021057129,6.54987382888794,12376109.0,-0.028798400896903442,-1.3999903320926275,-1.1999961328183717,66.24319299821539,66.8140728018499,-0.2263516054183441,-0.8300139516475431,-0.745450657180097,0.2765795240185813,20.70263728678922,0.2367429733276376,0.43287769547276245,0.6911566019058215,-0.4534277419631092,1.8357409457747522,0.1188644299713566,1.2634487738402864,-0.4922411580555739,72.59264869068828,21.579424626544437,0.5722921719344652,8,0.0032875537872323335,-0.46033287048339755,-0.6970753669738761,0.029592275619507724,0.2893509864807138,1,0.03885470459723006,1.6206953456100215,6.622211933135986,1.3243309979912792,6.54329776763916,-1.4444422960101937,6.4578070640563965,0.03885470459723006
488,2000-08-30,6.424925804138184,6.536721229553223,6.26052188873291,6.372316837310791,17510170.0,-0.0010226248993628895,-1.00000345285387,-0.44444131130106246,68.22427981224449,65.19623403994467,-0.1799335630556138,-0.7614819286265124,-0.7583476792675103,0.23667987131319546,21.02168889788459,0.2761993408203125,0.588131230158436,0.6204618930816652,-0.5267949547312671,1.7677187408945976,0.04683346917519948,1.194090316988131,-0.38473188723119733,48.648574496939005,-5.854623337132921,0.5736284239064661,8,0.009864568710327148,-0.45375585556030273,-0.5589748620986938,0.03616929054260254,-0.17097997665405273,2,0.13203688038470407,-1.3999903320926275,6.431502819061278,1.6206953456100215,6.622211933135986,1.3243309979912792,6.54329776763916,0.13203688038470407
489,2000-08-31,6.523569107055664,6.615635871887207,6.431502819061278,6.444654941558838,16741296.0,0.015353220554538805,-2.50001586157823,1.5000135957001333,69.85294117647058,66.4644699465793,-0.33090038158569346,-0.8017905994014747,-0.8738122548445073,0.1128197343472106,21.084841495005666,0.19071006774902344,0.6812182252103653,0.6559738874435421,-0.5042373270552227,1.816185101942307,0.07586828019415925,1.236079494692925,-0.39051751471949814,63.492118299173164,5.646134375113199,0.5801056072493824,8,-0.29264020919799805,-0.5523991584777832,-0.6806348562240601,-0.06247401237487793,-0.11179494857788175,3,0.10786287994166477,-1.00000345285387,6.424925804138184,-1.3999903320926275,6.431502819061278,1.6206953456100215,6.622211933135986,0.10786287994166477
490,2000-09-01,6.615635871887207,6.707702159881593,6.470960140228272,6.6287879943847665,17280173.0,0.014112943899370567,1.7692290530214008,-0.16666364542736556,71.2477298096141,67.39201994122905,-0.3275111173345211,-0.8362537958720555,-0.9698931698583504,-0.004079513732253126,21.842973296858595,0.2367420196533203,0.6819699355536919,0.6842517137527464,-0.4939364151093466,1.8624398426148394,0.0951576493216999,1.273345778183793,-0.3971552181561959,79.41181802187006,17.170496272894063,0.5890940644310465,9,-0.36826634407043457,-0.6444659233093262,-0.8877847194671631,-0.1545407772064209,-0.5195188522338867,4,0.06361823423017188,-2.50001586157823,6.523569107055664,-1.00000345285387,6.424925804138184,-1.3999903320926275,6.431502819061278,0.06361823423017188
491,2000-09-05,7.102272987365723,7.253524780273437,6.5893311500549325,6.602482795715332,75455107.0,0.07355863062936319,-1.5250023112522655,-38.000725110576795,72.00703344332342,68.36045288861533,-0.7001466885043692,-1.2415236287291513,-1.4403442719592423,-0.5027336742974438,22.508077214292054,0.6641936302185041,0.595220075084379,1.0788223266601564,-0.16473529635046447,2.3223799496707773,0.45704351515484554,1.7006011381654673,-0.8051975971514542,84.76824244962019,23.228571133684305,0.6217788115053106,9,-0.5819921493530282,-1.1047980785369873,-1.4730641841888428,-0.6411778926849365,-1.5256738662719727,1,-0.08148150336371451,1.7692290530214008,6.615635871887207,-2.50001586157823,6.523569107055664,-1.00000345285387,6.424925804138184,-0.08148150336371451
492,2000-09-06,6.90498685836792,7.187763214111327,6.819497108459473,7.12857723236084,53938051.0,-0.027777885945634018,1.1538401471385982,-0.44736847126708745,62.79525758001152,68.31397821049423,-0.39836033922958336,-0.9663727877485346,-1.2239548477410729,-0.31490118447221604,23.2091241738763,0.3682661056518546,0.6415625461668233,0.8006492137908934,-0.4517022871673646,2.0530007147491514,0.17447346331176394,1.4268249642700228,-0.5122665291477349,64.900613595918,4.894476765062834,0.6261757504791292,9,-0.18413257598877042,-0.8581910133361816,-1.3070148229599,-0.4438917636871338,-1.5256729125976562,2,-0.015237962911873626,-1.5250023112522655,7.102272987365723,1.7692290530214008,6.615635871887207,-2.50001586157823,6.523569107055664,-0.015237962911873626
493,2000-09-07,7.01020622253418,7.075967788696289,6.681396961212157,6.944444179534912,23110877.0,0.01523817008264805,3.0000048339887506,-0.2941183997543202,56.551716320795485,67.21869488534628,-0.4003159766781641,-0.9837413799076344,-1.3084543899178813,-0.42968833085502744,24.106262159465587,0.39457082748413175,0.6714395405093265,0.8180766105651855,-0.42955899070364545,2.0657122118340165,0.19425880993077005,1.441894411199601,-0.5314054482086696,70.39999303905968,14.237008258826997,0.6238178006344154,9,-0.25318288803100586,-0.9634103775024414,-1.4122341871261597,-0.5491111278533936,-1.1311020851135263,3,-0.04127587802796295,1.1538401471385982,6.90498685836792,-1.5250023112522655,7.102272987365723,1.7692290530214008,6.615635871887207,-0.04127587802796295
494,2000-09-08,6.92307186126709,7.102272987365723,6.8129210472106925,6.957596778869629,24678086.0,-0.012429643080541397,-1.270971725828475,-0.52499764344188,77.05556067848596,68.13752031953244,-0.26847641807375044,-0.7972526347834172,-1.1997014817849463,-0.35582316817469994,24.905669528523248,0.2893519401550302,0.6982434983919266,0.6419172525405887,-0.5429007929440051,1.8267352980251825,0.049508229798291836,1.2343262752828856,-0.3667986863467867,57.77308325772612,-0.6758256667992342,0.5924090227422967,9,-0.16604852676391602,-0.8762760162353516,-1.3514046669006348,-0.4619767665863037,-0.6493978500366211,4,-0.09665160887994784,3.0000048339887506,7.01020622253418,1.1538401471385982,6.90498685836792,-1.5250023112522655,7.102272987365723,-0.09665160887994784
495,2000-09-11,6.8129210472106925,7.0956969261169425,6.747159004211426,6.832649230957031,13190602.0,-0.015910684774581685,-3.6086967487287045,0.5714187061488573,71.69809169643626,68.40842261284413,-0.12969642314821694,-0.5822940939565742,-1.0677063626226557,-0.2762547282733756,25.5727130069344,0.3485379219055167,0.7198186499499908,0.44627609252929634,-0.6216135864176788,1.5141657714762715,-0.0876687469441908,0.9802209320027835,-0.18692271175507624,33.663360650147176,-26.028613635444287,0.5339448394734875,9,-0.05589771270751864,-0.7233796119689933,-1.2708466053009024,-0.35182595252990634,-1.2626261711120597,0,-0.05888030786693843,-1.270971725828475,6.92307186126709,3.0000048339887506,7.01020622253418,1.1538401471385982,6.90498685836792,-0.05888030786693843
496,2000-09-12,6.54329776763916,6.88525915145874,6.497263908386231,6.811276912689209,21678624.0,-0.03957528315727654,-1.1552485653705062,13.583568994271015,62.464173677493186,67.98853157720833,0.14254591195174093,-0.20728158060615876,-0.7878255189447216,-0.028486861289026777,26.256525132204757,0.3879952430725089,0.6909688418345841,0.10299961566925031,-0.774661542065961,0.9806607734044617,-0.33583096319835537,0.541830194536856,0.7102270126342765,6.666749534901919,-54.73631030408526,0.4388305788676055,9,0.21372556686401367,-0.45375633239746094,-1.0571210384368896,-0.08220267295837402,-0.9272418022155762,1,-0.06834180009313318,-3.6086967487287045,6.8129210472106925,-1.270971725828475,6.92307186126709,3.0000048339887506,7.01020622253418,-0.06834180009313318
497,2000-09-13,6.5761780738830575,6.694550037384032,6.299979209899902,6.398622035980225,18322762.0,0.005025035908729603,-1.1052665055336424,-0.6625740890011119,61.1275793921881,67.20000930831317,0.14789914719667507,-0.16033395570234,-0.8047666583901902,-0.08320074370020247,27.804700491338753,0.39457082748412997,0.6457461900941475,0.07998242378234988,-0.666995268327832,0.8269601158925317,-0.29350642227274104,0.4534712698374408,0.6622214889526346,34.426150587329204,-30.029826478242924,0.37348884605509075,9,0.2005739212036124,-0.4866366386413583,-1.0965772867202768,-0.1150829792022714,-0.5589752197265634,2,-0.15199998259765535,-1.1552485653705062,6.54329776763916,-3.6086967487287045,6.8129210472106925,-1.270971725828475,6.92307186126709,-0.15199998259765535
498,2000-09-14,7.2009148597717285,7.3127098083496085,6.784972190856934,6.78661584854126,42243379.0,0.09499998005981314,-1.5275617704757751,2.3333422851955774,65.06664511356179,66.66819863465665,-0.39692918211839867,-0.7319607649691271,-1.3983440490599577,-0.7193247804949809,29.02231655452911,0.736531734466551,0.6058862714185915,0.6471776723861691,-0.1317254073309,1.4260807521032381,0.257726132527635,1.0366292122447032,-0.9009356498718262,88.96103773807009,21.9218977135982,0.38945153985853437,9,-0.39457035064697266,-1.0817809104919434,-1.8265330791473389,-0.7398197650909424,-1.0916447639465332,3,-0.2529679838568748,-1.1052665055336424,6.5761780738830575,-1.1552485653705062,6.54329776763916,-3.6086967487287045,6.8129210472106925,-0.2529679838568748
499,2000-09-15,7.0956969261169425,7.207491874694824,6.90498685836792,7.187763214111327,32456160.0,-0.01461174527178366,3.6000108764614622,-0.22222183857245456,61.111110045418314,65.541907549746,-0.22576147894471088,-0.6223982751945547,-1.2640309584608689,-0.6360392852341556,29.84025265758714,0.3025050163269043,0.5887465591383423,0.5189430952072138,-0.29646634424719487,1.3343525346616225,0.11123837548000903,0.9266478149344186,-0.7957177162170401,78.57150928737904,13.256518796430399,0.40770471972720435,9,-0.2893524169921866,-0.9765629768371573,-1.7213151454925528,-0.6346018314361563,-0.828598976135253,4,-0.17145501017925502,-1.5275617704757751,7.2009148597717285,-1.1052665055336424,6.5761780738830575,-1.1552485653705062,6.54329776763916,-0.17145501017925502
500,2000-09-18,6.951021194458008,7.358744144439697,6.852377891540527,7.016781806945801,31581792.0,-0.020389220842625178,-2.850002719115381,0.7142746158268463,56.44330364109172,63.812604238386925,-0.031858520006420754,-0.40691114662899963,-1.0871012876566741,-0.5107373469294441,30.12675647718111,0.5063662528991699,0.5642488482961454,0.3160681486129757,-0.424759252356564,1.0568955495825154,-0.05434555187179413,0.6864818490977456,-0.6307873725891113,61.49070141249897,-0.17874979253686973,0.37041370048477,9,-0.12165951728820801,-0.8088700771331787,-1.5766394138336182,-0.4899260997772217,-1.262627124786377,0,-0.09744570823170307,3.6000108764614622,7.0956969261169425,-1.5275617704757751,7.2009148597717285,-1.1052665055336424,6.5761780738830575,-0.09744570823170307
501,2000-09-19,6.9115638732910165,7.299558162689209,6.6682448387146,7.1220011711120605,34590758.0,-0.005676478327882317,1.2325590807109668,3.200050757740542,59.999996026864004,63.502019621370536,-0.02491863488431445,-0.30378548351472556,-1.0094594502242558,-0.5017377308459698,30.245766615361674,0.6313133239746094,0.5242740042065046,0.22630302906036448,-0.4386987243580487,0.8913047824787776,-0.10619784764884255,0.5588039057695715,-0.5497896385192877,57.76397039980805,-2.4195154596215644,0.3325008767092067,9,-0.08220219612121671,-0.7694127559661874,-1.5125216245651254,-0.4504687786102304,-1.2231698036193857,1,-0.19695527989734118,-2.850002719115381,6.951021194458008,3.6000108764614622,7.0956969261169425,-1.5275617704757751,7.2009148597717285,-0.19695527989734118
502,2000-09-20,8.055818557739258,8.161037445068361,6.951021194458008,6.990478038787843,130543142.0,0.16555655209526288,-1.1149430652067498,-5.062508072392096,73.0483349034798,65.3349772416688,-1.1049586074820867,-1.3532370249239545,-2.0874538317828355,-1.6677954813090938,30.606854883769884,1.2494735717773446,0.4995512009416707,1.266325283050537,0.43892676329367664,2.0937238028073972,0.8526260231721068,1.680024542928967,-1.65416552658081,92.95154016162319,30.015624519005954,0.41369925987843015,9,-0.8253102302551261,-1.450047254562377,-2.6567763090133667,-1.5947234630584717,-2.5318284034729013,2,-0.30285719257812527,1.2325590807109668,6.9115638732910165,-2.850002719115381,6.951021194458008,3.6000108764614622,7.0956969261169425,-0.30285719257812527
503,2000-09-21,7.490266799926758,7.733585834503174,7.319286823272705,7.674399852752685,70774387.0,-0.07020413304482531,1.7391215938234454,-0.17283962221503024,62.068959769340346,63.669799362874826,-0.5186953498940863,-0.7134256383588831,-1.4903157082380787,-1.1245642179193327,31.364787755155476,0.7365317344665527,0.41908679808433646,0.6304084300994877,-0.18324748165647708,1.4440643418554524,0.22358047422150484,1.0372363859774705,-0.9830507039337153,55.0660525590355,-7.477317591626431,0.4068279558779825,9,-0.25975847244262606,-0.6576175689697257,-2.0780720710754395,-1.0291717052459717,-2.0846476554870605,3,-0.19666374845081191,-1.1149430652067498,8.055818557739258,1.2325590807109668,6.9115638732910165,-2.850002719115381,6.951021194458008,-0.19666374845081191
504,2000-09-22,7.56096076965332,7.602062225341798,7.16803503036499,7.187763214111327,32818262.0,0.009438111033275076,-1.1035893311516825,-2.0267819916872902,61.86544819121179,62.57728341784989,-0.5469016765063808,-0.7349161388814114,-1.5307066576199313,-1.2071039417484322,31.563052400792046,0.43402719497680753,0.4031356619282018,0.6459447145462036,-0.20180433541889542,1.4936937645113026,0.2220701895636541,1.0698192395287531,-0.9545153927157584,59.80173850935896,-0.5827752711698722,0.4238745249825496,9,-0.33045244216918856,-0.6461091041564933,-1.8890067338943481,-1.0998656749725342,-2.378931999206543,4,-0.19199817563591015,1.7391215938234454,7.490266799926758,-1.1149430652067498,8.055818557739258,1.2325590807109668,6.9115638732910165,-0.19199817563591015
505,2000-09-25,7.615214824676514,7.924294948577881,7.417929172515869,7.595486164093018,28666915.0,0.007175550393138774,-1.7017511722397347,0.05286385264459798,57.222220804850316,61.99484420977846,-0.5312486820105411,-0.742832773946593,-1.579690753387494,-1.2701734477349902,31.75099022716894,0.5063657760620117,0.41189357849263963,0.6466029167175291,-0.2369754738672043,1.5301813073022625,0.20481372142516285,1.0883921120098954,-0.9154939236511037,63.43613854539024,5.882530519331972,0.4417891952923666,9,-0.3847064971923819,-0.7003631591796866,-1.838042140007019,-1.288931131362915,-2.196444034576416,0,-0.1770293951953077,-1.1035893311516825,7.56096076965332,1.7391215938234454,7.490266799926758,-1.1149430652067498,8.055818557739258,-0.1770293951953077
506,2000-09-26,7.437657833099365,7.996633052825928,7.4245052337646475,7.805923938751222,32005670.0,-0.023316084400112902,-1.8999970996137567,-18.66655387441393,57.54190781455537,61.59643625670816,-0.23857375097417233,-0.5281297745413109,-1.3954263369783009,-1.0999813082363907,31.979188644610645,0.5721278190612802,0.37697798938785176,0.4282736301422121,-0.4632230068038927,1.319770267088317,-0.017474688330840316,0.8740219486152645,-0.6502579394313779,40.217363890434484,-15.729145337431753,0.44574831847305235,9,-0.023016691207884854,-0.463620662689209,-1.4204546213150024,-1.1508312225341797,-1.7541956901550293,1,-0.23519013682547885,-1.7017511722397347,7.615214824676514,-1.1035893311516825,7.56096076965332,1.7391215938234454,7.490266799926758,-0.23519013682547885
507,2000-09-27,6.681396961212157,7.483691215515138,6.595907211303711,7.477115154266357,47596032.0,-0.10167997625834102,1.1951207434428774,2.160715256826919,46.06917774711439,59.48560654932512,0.596958587036279,0.26120453898985385,-0.6319914586214077,-0.35309011378439425,31.588510552958425,0.8877840042114267,0.346345192055848,-0.34048194885254013,-1.2044563743743204,0.5234924766692401,-0.7724691616134303,0.09150526390835001,1.4796404838562038,6.103246429404182,-46.03154441569404,0.4319872127608903,9,0.6970753669738787,0.29264020919799894,-0.6641937494277945,-0.39457035064697177,-0.6378889083862296,2,-0.14862204675238655,-1.8999970996137567,7.437657833099365,-1.7017511722397347,7.615214824676514,-1.1035893311516825,7.56096076965332,-0.14862204675238655
508,2000-09-28,7.273252964019775,7.3653202056884775,6.747159004211426,6.76688814163208,39710563.0,0.0885826730912036,-1.2650606198795498,-0.6363620020350652,53.735527674318746,58.66609739698072,0.01837518952928452,-0.27809642960457737,-1.207528092470671,-0.946349177598405,31.53422319665653,0.6839232444763201,0.3735904004657531,0.2089576959609989,-0.6139382229684962,1.031853614890494,-0.20249026350374866,0.6204056554257464,0.8564818763732926,48.356768515098544,-2.9382118613148194,0.41144795946474744,9,0.10521936416626065,-0.29921579360961914,-1.2560497522354126,-1.065340280532837,-1.5059437751770028,3,-0.24050625193526032,1.1951207434428774,6.681396961212157,-1.8999970996137567,7.437657833099365,-1.7017511722397347,7.615214824676514,-0.24050625193526032
509,2000-09-29,7.227220058441162,7.299558162689209,7.062816143035889,7.148305892944336,20824214.0,-0.006329067035937608,1.1176405354625583,0.1558444860460824,54.4807949134648,58.44804087168883,0.0950188881444003,-0.18619096554529513,-1.1593664194936029,-0.8958585980374867,31.353997635075036,0.2367420196533203,0.4079036428431788,0.12774224281311053,-0.6571013576530254,0.9125858432792464,-0.2646795574199574,0.5201640430461785,0.8718382293701197,45.07040767173838,-8.105592722134098,0.3924218002330678,9,0.15125226974487394,-0.05260944366455078,-1.2100168466567993,-1.0850694179534912,-1.5059452056884766,4,-0.2520472462816312,-1.2650606198795498,7.273252964019775,1.1951207434428774,6.681396961212157,-1.8999970996137567,7.437657833099365,-0.2520472462816312
510,2000-10-02,7.036510944366455,7.391624927520753,6.681396961212157,7.3653202056884775,28444522.0,-0.026387616889009036,2.7241381034713315,-4.166669687905991,55.426916280796064,57.939920899903505,0.3342834897229334,0.03970124464698177,-0.9610686334653975,-0.6931977780340617,30.734037331907484,0.7102279663085955,0.37770285075956167,-0.08401062488555944,-0.8361174937877616,0.6680962440166427,-0.46006405933666095,0.29204280956554207,1.0324843219146747,31.45538691453889,-26.463439682313776,0.37605343445110123,10,0.34196138381958097,0.17426872253418058,-1.0193077325820923,-1.1409668922424316,-1.0719170570373526,0,-0.2635513805893255,1.1176405354625583,7.227220058441162,-1.2650606198795498,7.273252964019775,1.1951207434428774,6.681396961212157,-0.2635513805893255
511,2000-10-03,6.523569107055664,7.273252964019775,6.5104169845581055,7.1417298316955575,23618390.0,-0.07289718460844019,-1.367346606577233,1.8799979117208991,49.476444337219405,55.3208219480968,0.8788174308056851,0.5344675179720451,-0.4340459297000834,-0.17683578825838886,29.198598568763433,0.7628359794616699,0.3534754612748925,-0.5680172681808475,-1.3661970194721071,0.2301624831104121,-0.9671071438264773,-0.1689273925352177,1.5159643981259165,1.3513275168732204,-57.07966312393943,0.3990898756456296,10,0.7299559116363525,0.6872105598449716,-0.4751291275024414,-0.6346015930175781,-1.0916461944580078,1,-0.16935488822532063,2.7241381034713315,7.036510944366455,1.1176405354625583,7.227220058441162,-1.2650606198795498,7.273252964019775,-0.16935488822532063
512,2000-10-04,6.799768924713135,6.951021194458008,6.214488983154298,6.4578070640563965,24790234.0,0.0423387586035906,1.2857117489330694,-0.5531924741028258,45.71027749925145,53.50319058475359,0.45338861161743527,0.2634901445947815,-0.69648116394686,-0.45096722704217296,27.624220235113278,0.73653221130371,0.36056240182909427,-0.2865565538406374,-1.0912750534376974,0.5181619457564226,-0.6889158036391674,0.11580269595789261,1.1785999196435064,49.72067536972884,-4.648184360529825,0.40235924979853,10,0.30579209327697754,0.38799428939819514,-0.6378899812698364,-0.9108014106750488,-1.6769261360168457,2,-0.1641683407375336,-1.367346606577233,6.523569107055664,2.7241381034713315,7.036510944366455,1.1176405354625583,7.227220058441162,-0.1641683407375336
513,2000-10-05,6.720853805541992,7.089119911193848,6.5761780738830575,6.6879730224609375,19289318.0,-0.011605558960148366,-3.0000037184535904,0.09615336347131546,45.9688741453569,51.7369045796586,0.4600656616814449,0.33688868868294364,-0.5923505031068022,-0.37561926007065694,26.283197121190216,0.5129418373107901,0.36076988589605996,-0.35100405216217023,-1.1717297276785805,0.46972162335424006,-0.7613668899203754,0.05935878559603491,1.1516822471425083,43.01668170197831,-7.9482251341953045,0.4103628377582053,10,0.3847072124481201,0.4669094085693377,-0.5178736448287964,-0.8318862915039062,-1.8742098808288574,3,-0.10078269403175044,1.2857117489330694,6.799768924713135,-1.367346606577233,6.523569107055664,2.7241381034713315,7.036510944366455,-0.10078269403175044
514,2000-10-06,6.253945827484131,6.799768924713135,5.800189018249513,6.727430820465088,46986826.0,-0.0694715272147195,2.234042848613596,-14.400052207204594,42.98941559160902,50.15548177818734,0.8069340143858552,0.7916873625781147,-0.09495652121380971,0.07877513410321768,25.277385710597912,0.9995799064636222,0.18600301321115165,-0.784455728530884,-1.68170437066855,0.11279291360678201,-1.2330800495997174,-0.33583140746205054,1.519107401028558,28.512414894697535,-20.248560940725035,0.448624321068833,10,0.6444652080535889,0.7266674041748065,-0.05096566677093506,-0.3649783134460449,-1.742687702178955,4,-0.07781273648114173,-3.0000037184535904,6.720853805541992,1.2857117489330694,6.799768924713135,-1.367346606577233,6.523569107055664,-0.07781273648114173
515,2000-10-09,6.411774158477782,6.615635871887207,5.635785102844237,6.194759845733643,33696432.0,0.02523660027562835,2.1368387308517245,-0.45833408864315955,45.090439046517425,48.77198524840535,0.5145565119336712,0.6348123660219125,-0.21029621045844138,-0.08510589932188939,24.503643536406006,0.9798507690429696,0.08693243913639037,-0.6065700531005866,-1.542157269976376,0.3290171637752026,-1.0743636615384817,-0.13877644466269157,1.203449933213852,47.38957472279562,-0.22297509139526284,0.46779360843789486,10,0.14796400070190519,0.4866371154785165,-0.3107247352600089,-0.5228066444396964,-1.394150257110594,0,-0.10769239350267878,2.234042848613596,6.253945827484131,-3.0000037184535904,6.720853805541992,1.2857117489330694,6.799768924713135,-0.10769239350267878
516,2000-10-10,6.09611701965332,6.54329776763916,5.918560981750487,6.3591651916503915,26503805.0,-0.0492308573294169,-1.0212777774349389,-1.212123609133585,27.006180782863353,46.653874474599675,0.6927542742349146,0.9647113634239801,0.13445751868330102,0.2260141535030078,24.438752726407586,0.6247367858886728,-0.03316873147931432,-0.8998681545257572,-1.9022465556424315,0.10251024659091712,-1.4010573550840943,-0.39867895396742004,1.3211631731535745,31.674182312596667,-9.781802754493217,0.5011892005583373,10,0.4175879955291748,0.8022942543029785,0.013152718544006348,-0.20714950561523438,-1.2757778167724618,1,-0.02157490282752106,2.1368387308517245,6.411774158477782,2.234042848613596,6.253945827484131,-3.0000037184535904,6.720853805541992,-0.02157490282752106
517,2000-10-11,5.57659912109375,5.916916847229004,5.366161823272705,5.648937225341798,41966813.0,-0.0852211164721236,-1.2333367493536953,0.2749994561788978,27.301103867427315,43.716716273833974,1.1611870965145012,1.4814588429909428,0.6825111162161734,0.7428630617394205,25.180307536315343,0.7299551963806152,-0.15496877578229373,-1.3694071054458616,-2.5446860235138047,-0.19412818737791948,-1.9570465644798327,-0.7817676464118906,1.6625315627168789,12.213721233053949,-26.383830851251236,0.5876394590339712,10,0.8022942543029785,1.1870005130767831,0.6822787523269653,0.33867335319519043,-1.0653409957885742,2,-0.025943447853163604,-1.0212777774349389,6.09611701965332,2.1368387308517245,6.411774158477782,2.234042848613596,6.253945827484131,-0.025943447853163604
518,2000-10-12,5.379313945770264,5.98432207107544,5.366161823272705,5.747580051422119,43401917.0,-0.03537732783718406,-2.133333494466296,5.090900701365755,24.876953081886427,40.42740051476971,1.1863183952807654,1.6182452934421452,0.9055678557452218,0.9211845515786852,24.870278262004874,0.6181602478027353,-0.2825476723644371,-1.475612235069275,-2.8355439159610594,-0.11568055417749079,-2.1555780755151677,-0.7956463946233825,1.6350604747758144,0.9174147145576971,-33.552221163989515,0.6799658404458923,10,0.9995794296264648,1.3842856884002694,1.0045111179351807,0.5359585285186768,-0.8088698387145996,3,-0.04767729856623015,-1.2333367493536953,5.57659912109375,-1.0212777774349389,6.09611701965332,2.1368387308517245,6.411774158477782,-0.04767729856623015
519,2000-10-13,5.879104137420653,5.892255783081055,5.3003997802734375,5.313551902770996,33410362.0,0.09290965292021536,1.0000016113295807,-1.5357162279395555,31.86814182826147,37.80975890893252,0.5310311502671752,1.0779023965038812,0.4340721525441573,0.42210234555771553,24.573866234078608,0.5918560028076172,-0.2960709261040311,-0.9149924039840709,-2.336997700240244,0.507012892272102,-1.625995052112157,-0.2039897558559849,0.9374847714526195,44.00003625487168,12.649418283364628,0.7110026481280864,10,0.40772223472595304,0.8516144752502459,0.5228054523468026,0.03616833686828702,-2.249053239822387,4,-0.17561522786029282,-2.133333494466296,5.379313945770264,-1.2333367493536953,5.57659912109375,-1.0212777774349389,6.09611701965332,-0.17561522786029282
520,2000-10-16,6.273674011230469,6.451231002807617,5.497684955596924,5.74100399017334,38079677.0,0.06711394535408344,1.148148744936401,0.9418582200229516,38.370563743843704,36.57577217633522,0.018856234725252996,0.6640307080591796,0.07042104600800414,0.018834234478840806,23.615212568383555,0.9535460472106934,-0.39256504280770876,-0.4865551710128786,-1.924993274988573,0.9518829329628158,-1.2057742230007253,0.23266388097496815,0.33064841963882685,78.30684745252913,46.09176833705151,0.719219051987847,10,-0.07891416549682617,0.4570446014404306,0.1282355785369873,-0.3584015369415283,-2.9527039527893066,0,-0.280922451942897,1.0000016113295807,5.879104137420653,-2.133333494466296,5.379313945770264,-1.2333367493536953,5.57659912109375,-0.280922451942897
521,2000-10-17,5.550294876098633,6.497263908386231,5.418770790100098,6.456162929534912,47735741.0,-0.1153039086565415,1.1830297572597877,-1.7006176762839162,38.62434385131048,35.78844621545289,0.6589537034388613,1.349381495825881,0.8194947263059227,0.7367281203711702,23.170611507725056,1.0784931182861337,-0.5181251654626919,-1.1418708562850952,-2.6758118434460947,0.39207013087590425,-1.908841349865595,-0.3749003627045955,-0.2498950958251953,20.879153276924423,-14.034179323574488,0.7669704935805,10,0.6444649696350098,1.1804237365722665,0.8729875087738037,0.3649775981903076,-2.091224908828736,1,-0.09597165315041156,1.148148744936401,6.273674011230469,1.0000016113295807,5.879104137420653,-2.133333494466296,5.379313945770264,-0.09597165315041156
522,2000-10-18,5.616055965423584,5.958017826080322,4.774305820465088,5.096538066864014,68081904.0,0.011848215417912256,-1.0339001936873016,-0.5735028369626839,31.360942112308635,34.16534265622531,0.45552869921548833,1.1504520400717055,0.7798741034357759,0.6633934245137709,21.83501519037559,1.1837120056152344,-0.6450019013841102,-0.9541216373443602,-2.4178926972076358,0.5096494225189154,-1.6860071672759975,-0.22223610741272282,0.8812079429626474,48.854940283203305,14.99595240544717,0.7318855299316376,10,0.17098140716552734,0.8516156673431405,0.8072264194488525,0.29921650886535645,-1.7295348644256592,2,-0.1416860457662319,1.1830297572597877,5.550294876098633,1.148148744936401,6.273674011230469,1.0000016113295807,5.879104137420653,-0.1416860457662319
523,2000-10-19,6.017202854156494,6.339436054229736,5.655512809753418,5.9974751472473145,51587712.0,0.07142857749328968,1.059407746052167,0.03797310345587183,37.39725464082431,33.543991439471455,-0.06250030725286937,0.6675121796871402,0.41112799556199775,0.24839721650082858,20.167197904495122,0.7233800888061523,-0.6984363884550593,-0.4793215513229372,-1.8956320452323476,0.9369889425864733,-1.1874767982776424,0.22883369563176803,0.4800610542297372,72.13739222124893,38.056749040823036,0.7081552469547051,10,-0.3222320079803467,0.4504687786102304,0.41594386100769043,-0.10193037986755371,-1.9991579055786124,3,-0.2502732191937088,-1.0339001936873016,5.616055965423584,1.1830297572597877,5.550294876098633,1.148148744936401,6.273674011230469,-0.2502732191937088
524,2000-10-20,6.109270095825195,6.997054100036621,6.0237789154052725,6.982256889343263,167615395.0,0.01530067107594757,1.156648440182795,-44.25181282026496,40.13986372829384,32.99392751522439,-0.19807800849895596,0.4860306458414403,0.35680343478845167,0.1503568623120639,18.436955730474082,0.979851245880127,-0.7547977354857576,-0.3146697759628294,-1.647633553916319,1.0182940019906601,-0.9811516649395742,0.35181211301391535,-1.3349642753601074,60.05917483456295,24.587025816317905,0.6664818889767449,10,-0.22359013557434082,0.3584015369415292,0.3534691333770752,-0.16440510749816895,-2.318103075027466,4,-0.25188377083231217,1.059407746052167,6.017202854156494,-1.0339001936873016,5.616055965423584,1.1830297572597877,5.550294876098633,-0.25188377083231217
525,2000-10-23,6.2670979499816895,6.444654941558838,5.892255783081055,6.082964897155763,41304384.0,0.025834158857102496,1.0487795819726708,-0.21092306801559427,47.04992193407358,35.22100986535886,-0.42307749690227503,0.23402540209403533,0.24060244467971348,-0.02067218573695584,16.278843738923843,0.5523991584777832,-0.8098856555103744,-0.0894360780715946,-1.2994257672848004,1.1205536111416112,-0.6944309226781975,0.5155587665350083,-1.4483371639251708,67.1597473828372,26.240853675806434,0.604994844606603,10,-0.38141798973083496,0.20057368278503507,0.19564127922058105,-0.3222329616546631,-2.3608479499816895,0,-0.4207764221063638,1.156648440182795,6.109270095825195,1.059407746052167,6.017202854156494,-1.0339001936873016,5.616055965423584,-0.4207764221063638
526,2000-10-24,5.688394069671631,6.0237789154052725,5.6818180084228525,6.017202854156494,67107744.0,-0.09234000887312599,1.0,-1.785712990897446,38.04808208065096,36.41511855571704,0.10248623145239577,0.7114351111828805,0.8561268478675004,0.5248458989541636,14.023523374160401,0.585279941558837,-0.8290239172967455,-0.5806767702102658,-1.7119492362932158,0.5505956958726843,-1.1463130032517412,-0.01504053716879028,-0.8260674173355103,41.1242360463213,1.264234035263911,0.565636233041475,10,0.19728589057922363,0.7792775630950937,0.7973623275756836,0.27948808670043945,-2.078072071075439,1,-0.4161849517164571,1.0487795819726708,6.2670979499816895,1.156648440182795,6.109270095825195,1.059407746052167,6.017202854156494,-0.4161849517164571
527,2000-10-25,5.688394069671631,6.0369319915771475,5.405619144439697,5.875814914703369,62174218.0,0.0,1.4774125581012454,0.5699995069333867,38.70503571602579,37.95157218173252,0.1341157396819579,0.6674478475131318,0.8811984008752711,0.4942632744228703,13.790701687153796,0.6313128471374503,-0.8770049927662384,-0.5310266256332401,-1.6732140522712982,0.611160801004818,-1.1021203389522691,0.04006708768578893,-0.7833728683815,17.768550592497757,-20.796072216813737,0.5710937133190291,10,0.19728589057922363,0.7792775630950937,0.7973623275756836,0.27948808670043945,-2.032039165496826,2,-0.39190746546334543,1.0,5.688394069671631,1.0487795819726708,6.2670979499816895,1.156648440182795,6.109270095825195,-0.39190746546334543
528,2000-10-26,5.5239901542663565,5.846222877502441,5.155724048614502,5.7344279289245605,48813494.0,-0.028901639617728625,2.181819380326997,1.1228088029512833,41.44838130002783,39.016043234151006,0.35894731566201266,0.7315910734748643,1.0502001954182338,0.632908245278859,13.660362409467991,0.6904988288879395,-0.8181909793677882,-0.6079674005508435,-1.6758603309617763,0.4599255298600893,-1.14191386575631,-0.07402093534537713,-0.5771282950012955,20.000005179268683,-19.016743252328034,0.5339464652054664,10,0.36168980598449796,0.8614792823791513,1.3941496610641497,0.8450386524200457,-2.124106168746948,3,-0.2964286697730193,1.4774125581012454,5.688394069671631,1.0,5.688394069671631,1.0487795819726708,6.2670979499816895,-0.2964286697730193
529,2000-10-27,5.405619144439697,5.819918155670166,5.280671119689941,5.570023059844972,33108134.0,-0.02142853381721499,-1.603172008977384,0.7812471675881456,38.10264319048491,38.98627428377782,0.4504622206110227,0.7446749528235044,1.1530201926371646,0.7181652993704377,13.522979435257525,0.5392470359802246,-0.7241408127982982,-0.635258364677429,-1.6170862804016917,0.3465695510468336,-1.12617232253956,-0.14434440681529814,-0.41775344035920536,19.387780771888703,-17.802759623416033,0.49091395786213116,10,0.4800608158111572,0.9798502922058105,1.6259596347808847,0.963409662246705,-1.2494740486145028,4,-0.25669107622742815,2.181819380326997,5.5239901542663565,1.4774125581012454,5.688394069671631,1.0,5.688394069671631,-0.25669107622742815
530,2000-10-30,5.182028770446777,5.510838031768799,5.05708122253418,5.438499927520752,34090848.0,-0.041362583640933814,1.2622948481278833,1.560006380880553,38.95071754725529,39.02253802777168,0.5620206662067924,0.8666418139523255,1.3854890901958221,0.9136205450201853,14.30060674832918,0.45375680923461914,-0.598686903975314,-0.7661246299743656,-1.7012085021836842,0.16895924223495307,-1.233666566079025,-0.29858269386970626,-0.15397929844716263,12.751691569792351,-24.098262724662582,0.4675419361046594,10,0.7036511898040771,1.2034406661987305,1.890651226043702,1.2692024707794198,-1.3612687587738037,0,-0.26840100880588746,-1.603172008977384,5.405619144439697,2.181819380326997,5.5239901542663565,1.4774125581012454,5.688394069671631,-0.26840100880588746
531,2000-10-31,5.418770790100098,5.5239901542663565,5.129418849945068,5.254366874694824,74857306.0,0.0456851997818819,1.105263693515605,-0.6410230190440246,47.952216783024696,40.866012991184576,0.3404633094233098,0.5722255673699479,1.1567435777079984,0.6473143461190585,15.450786068975455,0.3945713043212882,-0.5285829944917744,-0.47414269447326696,-1.3965454521407343,0.4482600631942004,-0.9353440733070002,-0.012941315639533713,-0.36168956756591797,36.91271967048457,-2.927413317143909,0.4612013788337337,10,0.6082968711853027,0.9666986465454102,1.6539092063903817,1.0324604511260995,-1.7361106872558594,1,-0.27912617984569854,1.2622948481278833,5.182028770446777,-1.603172008977384,5.405619144439697,2.181819380326997,5.5239901542663565,-0.27912617984569854
532,2000-11-01,5.683462142944336,5.9974751472473145,5.3727378845214835,5.379313945770264,71615491.0,0.04884712107177891,-2.937829393757676,1.8500058008005105,53.87840754992049,42.69725220330638,0.09648553360883749,0.23148357628375393,0.9011693077767973,0.36500812698008467,16.215211232077813,0.624737262725831,-0.5180395446908603,-0.15363600254058873,-0.9744960853128974,0.66722408023172,-0.5640660439267426,0.2567940388455652,-0.6263809204101562,66.60835464257518,20.94237507999199,0.4104300413861542,11,0.34360551834106445,0.44553637504577637,1.510877013206482,0.7677690982818612,-1.6193842887878427,2,-0.36476712472200035,1.105263693515605,5.418770790100098,1.2622948481278833,5.182028770446777,-1.603172008977384,5.405619144439697,-0.36476712472200035
533,2000-11-02,6.043508052825928,6.102694034576416,5.7344279289245605,5.787036895751952,45110736.0,0.06334975070231907,-1.036368334526451,0.8432440483189518,52.17390701241696,44.034368123764494,-0.2899253232687329,-0.1917398363667715,0.5510081835060463,-0.012732877862775105,17.222893756641287,0.4192318916320801,-0.445865963353433,0.240277194976807,-0.47632952801148143,0.9568839179650954,-0.11802616651733722,0.5985805564709512,-0.9476273727416995,94.3395890841382,46.46092736051634,0.358303361494144,11,-0.29263997077941895,0.03945732116699219,1.132746696472168,0.40772318840026944,-1.4664878845214844,3,-0.3949946169981352,-2.937829393757676,5.683462142944336,1.105263693515605,5.418770790100098,1.2622948481278833,5.182028770446777,-0.3949946169981352
534,2000-11-03,5.7673091888427725,6.201335906982423,5.589752197265625,6.043508052825928,42949526.0,-0.045701745007852734,1.0666688688206387,-1.0769197875279577,43.087980296079515,43.5941523862096,-0.07524790922570812,0.048625174492753054,0.8220020488343431,0.2528054036577734,17.086217530428833,0.6115837097167978,-0.34778181507046835,-0.011589837074280851,-0.6960873938497087,0.672907719701147,-0.3538386154619948,0.3306589413134331,-0.6334050403594969,62.0690459878749,17.29415837841634,0.34224877838771406,11,-0.13810062408447177,0.3156561851501474,1.4089455604553232,0.6839220523834246,-1.4599123001098624,4,-0.41049042557026405,-1.036368334526451,6.043508052825928,-2.937829393757676,5.683462142944336,1.105263693515605,5.418770790100098,-0.41049042557026405
535,2000-11-06,5.7212748527526855,6.010626792907715,5.655512809753418,5.7673091888427725,30243629.0,-0.007981943499603461,-2.9999677737286063,0.16667098273400047,52.86342528818242,45.24030163149088,-0.1282697893815392,0.04245325189359317,0.8594331049085913,0.2855981759382553,16.709370695551623,0.3551139831542969,-0.30614189373998,-0.023099207878113148,-0.6394552989417717,0.5932568831855454,-0.33127725340994285,0.28507883765371655,-0.550107705238343,55.214720105624,7.110786640513304,0.3081780455318294,11,-0.09206628799438477,0.3616905212402344,1.5552666187286377,0.7299563884735116,-1.5914349555969238,0,-0.273563112629427,1.0666688688206387,5.7673091888427725,-1.036368334526451,6.043508052825928,-2.937829393757676,5.683462142944336,-0.273563112629427
536,2000-11-07,5.9645938873291025,5.9974751472473145,5.484532833099365,5.708123207092285,28946333.0,0.04252881409103226,2.183671415802963,-5.571290954102529,55.50936137003323,47.1074489263806,-0.36686999057922876,-0.22263920750776034,0.6076167691189065,0.03525316320256611,16.409833788777473,0.5129423141479492,-0.2837520871324193,0.22679598331451523,-0.37642505382751246,0.8300170204565429,-0.07481453525649862,0.5284065018855291,-0.7569090007643142,71.42860431283728,22.452225825618818,0.30161051857101384,11,-0.33538532257080167,0.05918550491332919,1.3300321102142334,0.4866373538970947,-2.0714957714080815,1,-0.35942662923126867,-2.9999677737286063,5.7212748527526855,1.0666688688206387,5.7673091888427725,-1.036368334526451,6.043508052825928,-0.35942662923126867
537,2000-11-08,5.431922912597656,6.09611701965332,5.346433162689209,5.905407905578612,37833523.0,-0.08930548915711212,-1.3265326960356334,-1.846156420467846,41.11776724432756,47.070714031302785,0.14035443094806777,0.31477597866395435,1.13157362880054,0.5598294319526085,15.426824758868204,0.7496838569641113,-0.33147534259838274,-0.2986411809921261,-0.9133618442693159,0.31607948228506366,-0.606001512630721,0.008719150646468776,-0.1884506417634313,9.999938645550314,-34.55767424665483,0.30736033163859466,11,0.19728565216064453,0.4997899532318115,1.8002294301986694,1.019308328628541,-1.4336068630218506,2,-0.3220338060572522,2.183671415802963,5.9645938873291025,-2.9999677737286063,5.7212748527526855,1.0666688688206387,5.7673091888427725,-0.3220338060572522
538,2000-11-09,5.122842788696289,5.326704978942871,4.866372108459473,5.2477898597717285,40820630.0,-0.056900683031519406,2.255797796727636,0.26388813357906127,35.955049924462216,46.832092557300264,0.4319744460297663,0.6362791172078328,1.428380462721254,0.8548402794821355,14.786896171561487,0.5655508041381836,-0.29387504025961153,-0.5948977470397949,-1.2498540318312905,0.06005853775170067,-0.9223758894355427,-0.2674196046440471,1.874211311340332,19.211807879778043,-22.418953035973907,0.327478142395748,11,0.4110112190246582,0.8088700771331787,2.023819327354432,1.3283884525299081,-1.0916457176208487,3,-0.2066752735172731,-1.3265326960356334,5.431922912597656,2.183671415802963,5.9645938873291025,-2.9999677737286063,5.7212748527526855,-0.2066752735172731
539,2000-11-10,4.846643924713135,5.33985710144043,4.840066909790039,5.053792953491211,31767120.0,-0.053915155193244635,-3.5372968924847785,1.65789423469563,30.434790604416165,45.885878452540354,0.6934699856240352,0.8760797758626264,1.6856634781244697,1.1161659814739018,14.0380918266866,0.4997901916503906,-0.26875540463163006,-0.8194736003875729,-1.5757900379826317,-0.06315716279251404,-1.1976318191851023,-0.44131538159004347,2.1077965354919437,0.5236267941421222,-36.31319250235271,0.3781582187975293,11,0.6740574836730957,1.0390360355377197,2.3000181913375863,1.6045873165130624,-1.446759939193726,4,-0.05563102233153017,2.255797796727636,5.122842788696289,-1.3265326960356334,5.431922912597656,2.183671415802963,5.9645938873291025,-0.05563102233153017
540,2000-11-13,4.511258125305176,4.787457942962647,4.471800804138184,4.7348480224609375,55741910.0,-0.0691995955588609,-1.0869580295019905,1.079367344730827,32.62136266800968,44.18245021753869,1.0322532611813964,1.1306277857827158,1.9948781717396358,1.440562524562936,14.612983360103222,0.37484312057495117,-0.2599882373131486,-1.0667386054992676,-1.9283575214021589,-0.20511968959637628,-1.4975480634507132,-0.6359291475478219,2.358607392883301,2.4291650104889624,-32.4663832628625,0.4308094579514459,11,0.825310230255127,1.2231693267822266,2.4282540082931527,1.9399731159210214,-1.571706056594849,0,-0.04518944181640572,-3.5372968924847785,4.846643924713135,2.255797796727636,5.122842788696289,-1.3265326960356334,5.431922912597656,-0.04518944181640572
541,2000-11-14,5.017623901367188,5.024199962615967,4.530986785888672,4.7348480224609375,38370499.0,0.11224491305909434,2.3333322591144783,-1.2647077640956998,41.38513714203058,42.794309061106475,0.5174121370050022,0.6137782416676343,1.4519975440029853,0.9332856142097041,14.907924014497622,0.512941837310791,-0.2135263602387374,-0.5337392807006829,-1.4311510431421306,0.36367248174076483,-0.9824451619214072,-0.08503339947995858,1.7083577339782705,33.603253603911234,-3.3158675147763077,0.4487058812207241,11,0.31894445419311435,0.716803550720214,1.7114508152008048,1.4336073398590088,-2.025462865829468,1,-0.17693315036416457,-1.0869580295019905,4.511258125305176,-3.5372968924847785,4.846643924713135,2.255797796727636,5.122842788696289,-0.17693315036416457
542,2000-11-15,4.8203392028808585,5.162300109863281,4.754577159881592,4.93871021270752,23156496.0,-0.039318351148752706,-2.2631528732912525,-0.41860363155623204,41.03852915724111,41.55704485497583,0.6474763345692409,0.7888373894142688,1.6160821629017406,1.130917787364087,14.227782337346229,0.40772294998168945,-0.15882044233478343,-0.691238141059876,-1.6453378856654277,0.26286160354567567,-1.1682880133626519,-0.21418826875710018,1.770391582592164,40.15158922593684,1.047191375346607,0.47704987230277585,11,0.5162291526794442,0.9140882492065439,1.8857189416885385,1.6308920383453387,-1.1376791000366202,2,-0.19236013233377336,2.3333322591144783,5.017623901367188,-1.0869580295019905,4.511258125305176,-3.5372968924847785,4.846643924713135,-0.19236013233377336
543,2000-11-16,4.511258125305176,4.991319179534912,4.511258125305176,4.728271961212158,30884198.0,-0.06412019249412193,-3.424243755918886,1.8333360188847705,39.137375029290574,41.11808871422151,0.8005353967203934,1.0322353950164889,1.884295044483431,1.438552575851432,14.378180735650664,0.48006105422973633,-0.1760975702224723,-0.9250219821929928,-1.94642895184868,0.0963849874626943,-1.4357254670208368,-0.4143184973651488,1.9523368612877565,4.545479514360767,-35.522319155154335,0.5107034848278437,11,0.7727007865905762,1.2231693267822266,2.0599883794784546,1.9399731159210214,-0.8614790439605708,3,-0.11370266597074197,-2.2631528732912525,4.8203392028808585,2.3333322591144783,5.017623901367188,-1.0869580295019905,4.511258125305176,-0.11370266597074197
544,2000-11-17,4.570444107055664,4.629630088806152,4.267940044403076,4.530986785888672,39957667.0,0.013119617655769744,3.5833071494175086,-0.18181938032699715,42.262897382917295,39.940252280303156,0.6187926213828057,0.8978886257997676,1.7868950300116175,1.37898481507363,15.762550118862876,0.36169004440307617,-0.24505600308913245,-0.7888947010040281,-1.8285201520785481,0.25073075007049184,-1.3087074265412877,-0.2690819754667686,1.7736432285899832,33.823520787115015,-9.298902003291502,0.5198127255372598,11,0.6115844249725342,1.0620529651641846,2.0008023977279663,1.930108070373536,-0.8614790439605713,4,-0.11798569752723953,-3.424243755918886,4.511258125305176,-2.2631528732912525,4.8203392028808585,2.3333322591144783,5.017623901367188,-0.11798569752723953
545,2000-11-20,3.6300508975982666,3.9128260612487793,3.551136016845703,3.873368978500366,100527610.0,-0.20575532430331156,1.244902851561922,-6.166614298835017,30.790974237484065,37.193764821131026,1.3760571625321205,1.7187104989461108,2.680909898172196,2.3140490337107353,17.32151834617394,1.019308090209961,-0.36539592453492986,-1.597435557842255,-2.8072732400981426,-0.3875978755863674,-2.202354398970199,-0.9925167167143112,2.547944654747975,4.898003939795008,-37.398445615856794,0.6049188411279439,11,1.1935756206512451,1.6440441608428955,2.878721594810486,2.8705012798309335,0.3485372066497803,0,-0.06340597379258295,3.5833071494175086,4.570444107055664,-3.424243755918886,4.511258125305176,-2.2631528732912525,4.8203392028808585,-0.06340597379258295
546,2000-11-21,3.320970058441162,3.78787899017334,3.235480070114136,3.7352690696716313,59233680.0,-0.08514504283165847,1.1265789207992567,1.702705403948853,24.868845891525865,35.38832911526417,1.4200358615863475,1.9408440783548127,2.947756722761115,2.611539382740597,18.77087275375394,0.5523989200592037,-0.4440390059112902,-1.7881451964378359,-3.2459549019751037,-0.330335490900568,-2.5170500492064694,-1.0592403436692024,2.5943395403550262,4.43684342924708,-33.34740952448425,0.7289048527686339,11,0.9666985273361206,1.7952970266342163,3.1417691707611084,3.179582118988038,0.15125203132629395,1,-0.11485137866911999,1.244902851561922,3.6300508975982666,3.5833071494175086,4.570444107055664,-3.424243755918886,4.511258125305176,-0.11485137866911999
547,2000-11-22,3.459069967269897,3.7089650630950928,3.0776519775390625,3.3143939971923833,72763574.0,0.04158420774608196,-1.042555571283166,-0.34920665064544987,21.145387606319005,33.74281107991493,1.0869626226954074,1.7150994403573177,2.7670967657619383,2.465054419892256,19.968686322367546,0.6313130855560303,-0.570883522256274,-1.5385790824890138,-3.143396475716084,0.06623831073805642,-2.3409877791025484,-0.7361703858754791,2.1346600880844453,19.931260217713746,-10.25715333501854,0.802408696613535,11,0.7496845722198491,1.5782830715179448,3.0036692619323735,3.084227800369264,-0.28277587890624956,2,-0.1349810602705701,1.1265789207992567,3.320970058441162,1.244902851561922,3.6300508975982666,3.5833071494175086,4.570444107055664,-0.1349810602705701
548,2000-11-24,3.886521100997925,3.91940188407898,3.564289093017578,3.66950798034668,32614877.0,0.12357400624231873,1.5116306912987088,1.4999942321795008,29.687497988344177,33.65977856701804,0.5204247529008663,1.2212999836505487,2.281034892175562,2.035398823174013,20.726161897601987,0.4603319168090829,-0.7322620187658186,-1.0292544960975647,-2.6872075604337127,0.6286985682385833,-1.8582310282656387,-0.2002779639294907,1.3549580234622782,52.11859095090413,24.890363902293394,0.828976532168074,11,0.23345494270324707,1.150831937789917,2.2408334016799927,2.5811505317687997,0.254826784133912,4,-0.05245333625008286,-1.042555571283166,3.459069967269897,1.1265789207992567,3.320970058441162,1.244902851561922,3.6300508975982666,-0.05245333625008286
549,2000-11-27,4.018044948577882,4.090383052825929,3.8799450397491455,4.018044948577882,45408211.0,0.03384102238533737,1.909089410958194,0.0,31.938641586048064,33.583920669022305,0.289441443309018,1.0334795681670057,2.094612204291443,1.90167790774061,21.38584693427935,0.21043801307678311,-0.8065494660948733,-0.8283519387245173,-2.515863045013722,0.8591591675646875,-1.67210749186912,0.015403614420085532,0.920498375313362,92.85712604132776,66.3117020148038,0.8437555531446025,11,0.10193109512329013,1.01930809020996,2.063276290893554,2.4496266841888428,-0.2959280014038099,0,-0.09165299839754615,1.5116306912987088,3.886521100997925,-1.042555571283166,3.459069967269897,1.1265789207992567,3.320970058441162,-0.09165299839754615
550,2000-11-28,3.7911670207977295,3.990096092224121,3.748421907424927,3.9325549602508554,41803344.0,-0.05646475604023593,-1.1304314015611627,-100.0,26.871942849931756,31.97134352545576,0.4508435653517884,1.2130064405290177,2.267487100085309,2.127117235546521,21.835560068657273,0.26962304115295455,-0.8475894925225171,-0.9856867790222168,-2.7286836975588127,0.7573101395143791,-1.8571852382905147,-0.11418831975391885,0.8868515146042091,70.45454224425342,47.538169903865295,0.8714984592682978,11,0.3288090229034424,0.9699864387512207,2.3855087757110596,2.676504611968995,-0.5754160881042485,1,-0.021682494401246366,1.909089410958194,4.018044948577882,1.5116306912987088,3.886521100997925,-1.042555571283166,3.459069967269897,-0.021682494401246366
551,2000-11-29,3.90625,3.945707082748413,3.590593099594116,3.78787899017334,44207856.0,0.030355555049657257,2.6000067675842384,-0.8372072631124489,32.18126528093191,30.987203094754744,0.1805166204890405,1.0316947477536456,2.099896959641942,2.0140853322199908,22.399074384597554,0.3551139831542969,-0.8446983049349228,-0.794977760314941,-2.5519002684140313,0.9619447477841492,-1.6734390143644857,0.08348349373460406,0.5477172173011358,81.81816897701385,54.902274509256166,0.878461254049545,11,0.1282355785369873,0.7332439422607422,2.270425796508789,2.5614216327667245,-0.6839230060577393,2,0.018518554687499966,-1.1304314015611627,3.7911670207977295,1.909089410958194,4.018044948577882,1.5116306912987088,3.886521100997925,0.018518554687499966
552,2000-11-30,3.610321998596192,3.827336072921753,3.2552080154418945,3.761574029922485,39444451.0,-0.07575756835937486,3.0465090396771126,-1.2777793443494578,32.28043535799435,30.225320909055164,0.3204523357650313,1.2272674739896172,2.301908114418811,2.317294617534577,24.040899143164403,0.6510419845581055,-0.8429125003204581,-0.987248754501342,-2.7447939814756688,0.7702964724729848,-1.866021367988505,-0.10847614101417857,0.6509610851382539,42.51970751743232,14.024976703157904,0.8787726134871634,11,0.24331903457641557,1.0291719436645503,2.566353797912597,2.8573496341705327,-0.09864306449890181,3,-0.03825141050644054,2.6000067675842384,3.90625,-1.1304314015611627,3.7911670207977295,1.909089410958194,4.018044948577882,-0.03825141050644054
553,2000-12-01,3.6563549041748047,3.952282905578613,3.564289093017578,3.676084041595459,58766083.0,0.012750360105417746,-2.8064590072673727,0.13043882616090632,35.260579279734856,29.447285564257115,0.15689795592243083,1.0469005152352775,2.1787891196155327,2.2642892053651646,25.854329758766546,0.3879938125610347,-0.9161948380680371,-0.8218581914901737,-2.487790041353496,0.8440736583731487,-1.6548241164218345,0.011107733441487522,0.4392198246922874,48.03147493361358,15.337702427709061,0.8329659249316611,12,-0.07233738899230913,0.9831390380859375,2.5203208923339844,2.81131672859192,0.48006105422973633,4,-0.13129491758664524,3.0465090396771126,3.610321998596192,2.6000067675842384,3.90625,-1.1304314015611627,3.7911670207977295,-0.13129491758664524
554,2000-12-04,3.3998839855194087,3.597170114517212,3.235480070114136,3.597170114517212,42383088.0,-0.07014387973184955,2.6666545817532263,9.999734138972832,35.96345459427984,30.02200560390109,0.25687649453055883,1.177275523398841,2.3513253597750983,2.5108604148932483,27.659947665880814,0.4208748340606685,-0.9891428641944091,-0.9599578499794013,-2.5759048421742805,0.655989142215478,-1.7679313460768413,-0.15198435388196163,0.5531815581617594,21.786433177708325,-14.126895842167492,0.8079734960974396,12,0.18413352966308683,1.2396099567413335,2.7356907129287724,3.067787647247316,0.9075129032135014,0,0.21808505901096287,-2.8064590072673727,3.6563549041748047,3.0465090396771126,3.610321998596192,2.6000067675842384,3.90625,0.21808505901096287
555,2000-12-05,4.156145095825194,4.169297218322754,3.2880890369415283,3.557713031768799,71139341.0,0.22243732831085117,1.8210563996803422,-3.03332052332508,39.765632594405986,31.677204126443325,-0.4659050836643841,0.31383736184871136,1.5164378019585785,1.7359763671609292,29.10476140445799,0.8812081813812256,-1.0165492602609976,-0.12544025182724106,-1.610035761580737,1.359155257926255,-0.8677380067039886,0.6168575030495069,-1.078493118286132,98.59157410818705,59.80893328626006,0.742297754876748,12,-0.5326704978942862,0.48334884643554776,1.9794296026229867,2.31152653694153,0.059185028076171875,1,-0.10443046107487908,2.6666545817532263,3.3998839855194087,-2.8064590072673727,3.6563549041748047,3.0465090396771126,3.610321998596192,-0.10443046107487908
556,2000-12-06,3.8207600116729736,4.156145095825194,3.7089650630950928,4.0114688873291025,43243200.0,-0.08069619236563985,-1.158732113518186,-0.3186809115197354,38.502271085432014,33.60574673523366,-0.05830009711235462,0.5063369377875615,1.773402195883408,2.052279247867226,30.347797532244495,0.44718003273010165,-1.080527170428438,-0.3536336421966553,-1.6201376777496108,0.9128703933562998,-0.986885659973133,0.2796183755798225,-0.7212751293182373,62.67607557663785,23.072431202706987,0.6332520177764775,12,-0.11837136745452881,0.8187339305877686,2.3148146867752075,2.646911621093751,0.7891409397125244,2,-0.15834783580520695,1.8210563996803422,4.156145095825194,2.6666545817532263,3.3998839855194087,-2.8064590072673727,3.6563549041748047,-0.15834783580520695
557,2000-12-07,3.6826601028442383,3.8240480422973633,3.472222089767456,3.6958119869232178,35389094.0,-0.036144617407746105,1.609752538940741,0.06896314622867333,40.078746739059184,34.760329929757546,0.12834869654458192,0.5340480222155497,1.8542400950445952,2.1748153072326435,31.5396293730377,0.3518259525299072,-1.006906803141641,-0.4042704105377197,-1.5399668369984365,0.7314260159229966,-0.9721186237680781,0.16357780269263866,-0.5617789737701417,47.8873228648614,3.690055866201533,0.5678482132303582,12,0.019728541374206543,0.9568338394165039,2.523608446121216,2.7850115299224862,0.8680548667907715,3,-0.1250001618521479,-1.158732113518186,3.8207600116729736,1.8210563996803422,4.156145095825194,2.6666545817532263,3.3998839855194087,-0.1250001618521479
558,2000-12-08,4.064077854156493,4.202178001403809,3.893098115921021,3.952282905578613,52141795.0,0.10357126117006388,-1.6857299716174214,-8.500299113536213,44.3713386671834,36.14174071655036,-0.25170322405225853,0.07298526554661233,1.3997316159443072,1.78094365712096,31.804265948621396,0.5195178985595703,-0.8589628337024937,0.030085587501525346,-0.9956813004172815,1.0558524754203322,-0.48279785645787765,0.5429690314609288,-0.9222284032974235,85.7142399112124,38.54394646452728,0.5128834439594033,12,-0.3452488183975211,0.5754160881042489,2.013955235481263,2.4035937786102313,0.868056297302247,4,-0.13592232724927822,1.609752538940741,3.6826601028442383,-1.158732113518186,3.8207600116729736,1.8210563996803422,4.156145095825194,-0.13592232724927822
559,2000-12-11,4.577020168304443,4.577020168304443,3.945707082748413,4.064077854156493,38114842.0,0.1262137027279986,1.4615363877893648,4.588242319290624,61.63165825434328,40.00393131704053,-0.7565787774776727,-0.48611568111760484,0.8196360412193258,1.2514735522673455,31.79270594166958,0.6313130855560303,-0.6848805892208141,0.5565090894699098,-0.4306485368054549,1.5436667157452746,0.06293027633222792,1.0500879026075922,-1.392757575423584,100.0,45.52109122330427,0.4935788131376823,12,-0.6707700490951538,0.06247377395629883,1.339896559715271,1.8906514644622812,0.6970748901367188,0,-0.09626442394793377,-1.6857299716174214,4.064077854156493,1.609752538940741,3.6826601028442383,-1.158732113518186,3.8207600116729736,-0.09626442394793377
560,2000-12-12,4.30739688873291,4.721695899963379,4.182448863983153,4.4652252197265625,30139085.0,-0.058908038343081004,-1.6451547259841344,-0.30769216467512805,62.23491202364599,43.34322539956432,-0.4537434451715119,-0.24511545352360198,1.0237365247598618,1.5066134965569002,31.195471551020994,0.5392470359802255,-0.5847935291760504,0.2970788717269901,-0.6728016076053551,1.2669593510593349,-0.18786136793918207,0.7820191113931627,-1.0395688413266355,66.8421212313762,5.784001326553366,0.48494023966617245,12,-0.32880890369415283,0.27948760986328125,1.5486900806427002,2.1602747440338144,0.8943600654602051,1,0.0,1.4615363877893648,4.577020168304443,-1.6857299716174214,4.064077854156493,1.609752538940741,3.6826601028442383,0.0
561,2000-12-13,4.129839897155762,4.471800804138184,4.110112190246582,4.452073097229004,26585539.0,-0.041221414270320444,1.0,2.041668932596151,58.23909259468485,46.22752064808549,-0.26947278491906346,-0.14490876394377894,1.1488927329164236,1.674597806729433,31.155342234547433,0.36168861389160156,-0.5060082827569463,0.1639110803604127,-0.6856567352359084,1.0134788959567342,-0.26087282743774765,0.5886949881585735,-0.7457024215449186,52.63157995165888,-13.065818980497653,0.4247839077981607,12,-0.1512519121170044,0.4570446014404297,1.7262470722198486,2.337831735610963,1.380998134613037,2,0.02070061524769562,-1.6451547259841344,4.30739688873291,1.4615363877893648,4.577020168304443,-1.6857299716174214,4.064077854156493,0.02070061524769562
562,2000-12-14,3.893098115921021,4.235058784484863,3.827336072921753,4.1232638359069815,24375859.0,-0.05732468742863028,-1.2545435609019424,0.7142830718052793,50.08475655273292,47.87465145619638,0.01296219091407158,0.0198209005144121,1.3204982719796097,1.8984030181528513,31.57556245401204,0.40772271156311035,-0.3826949775612416,-0.026468646526336403,-0.7748963879504909,0.7219590948978176,-0.4006825172384132,0.34774522418574083,-0.40195596636197495,7.35297371493043,-57.5809516455095,0.37421387071207707,12,0.08548986911773637,0.6937863826751705,1.9333958625793453,2.5745735168457036,1.8281767368316646,3,0.18412144110447048,1.0,4.129839897155762,-1.6451547259841344,4.30739688873291,1.4615363877893648,4.577020168304443,0.18412144110447048
563,2000-12-15,3.9983160495758057,4.327125072479248,3.6826601028442383,3.8602170944213863,47145542.0,0.027026787027147003,-1.6133335911460662,-0.5999979282876834,49.74402247358264,49.4058256650078,-0.0431891807172371,-0.1325938638098192,1.152567828909616,1.7867141930799875,31.742979580694918,0.6444649696350098,-0.301085889424213,0.10439639091491681,-0.5920051421289854,0.8007979239588185,-0.24380437560703427,0.4525971574368679,-0.40872959998441294,30.379698909966702,-29.740637195204815,0.3482007665219509,12,0.006576418876647949,0.21043848991394043,1.7821446657180786,2.469355583190919,1.2428977489471436,4,0.1381578927753373,-1.2545435609019424,3.893098115921021,1.0,4.129839897155762,-1.6451547259841344,4.30739688873291,0.1381578927753373
564,2000-12-18,4.03119707107544,4.149569034576416,3.893098115921021,3.985163927078247,26800330.0,0.008223717458034185,-1.2285853978895427,0.3333344842886028,53.27941983827517,50.90735758099326,0.02559020333424833,-0.21918292799035033,1.0711155248026225,1.7525279095702109,31.58878678265805,0.25647091865539506,-0.1922950039819331,0.1642397642135629,-0.4598810224625458,0.7883605508896712,-0.14782062912449145,0.47630015755161725,-0.3510418654542886,33.54426952349142,-24.225028506556725,0.3120603933380542,12,0.06576192378997714,0.17755746841430575,1.7015863656997672,2.436474561691284,1.2165927886962882,0,0.22349120236459896,-1.6133335911460662,3.9983160495758057,-1.2545435609019424,3.893098115921021,1.0,4.129839897155762,0.22349120236459896
565,2000-12-19,3.3998839855194087,3.972012042999268,3.39330792427063,3.965435981750488,47026742.0,-0.1566068526110559,-1.0000000000000047,-12.285756459857748,43.937002811952375,51.51121666171775,0.6016121300012647,0.4152948850507072,1.640431922629237,2.3835765534534663,30.84018985691832,0.6378891468048105,-0.116897230718501,-0.45556497573852583,-1.106011962632055,0.19488201115500292,-0.7807884691852904,-0.13034148229176123,1.3218119144439702,0.6097454486288716,-51.881992715393096,0.3252234934467644,12,0.6576179265975957,0.7200920581817631,2.3033066987991337,3.067787647247316,2.1043770313262944,1,0.5512573608112177,-1.2285853978895427,4.03119707107544,-1.6133335911460662,3.9983160495758057,-1.2545435609019424,3.893098115921021,0.5512573608112177
566,2000-12-20,2.9395520687103267,3.3670029640197754,2.8146040439605717,3.215750932693481,57434573.0,-0.13539636021984913,-1.0999971902499917,0.48837041655547814,42.27272724775833,51.75499227379543,1.0323633926598248,0.8912833608979134,2.04231594715314,2.835714397523232,29.980053201814627,0.585279941558837,-0.033996192139328585,-0.896825993061066,-1.6303196559594277,-0.16333233016270432,-1.263572824510247,-0.530079161611885,1.7555760717391968,8.26091157701958,-43.61298465815429,0.3667468314491809,12,0.8285979032516484,1.0489000082015996,2.595945835113526,3.3768670558929457,2.6567757129669194,2,0.7695746945810313,-1.0000000000000047,3.3998839855194087,-1.2285853978895427,4.03119707107544,-1.6133335911460662,3.9983160495758057,0.7695746945810313
567,2000-12-21,2.99216103553772,3.4656460285186768,2.847485065460205,2.9263989925384517,52211174.0,0.017896933137324877,-4.529417660833181,-0.23809671788975703,42.36005897097848,51.531516751994886,0.973925322276481,0.8452369714466959,1.947413516929808,2.777549148559195,28.847306940501028,0.6181609630584717,-0.021174751277640347,-0.8208715796470636,-1.6306801757281222,-0.011062983566004991,-1.2257758776875929,-0.4159672816065343,1.6277461410522451,11.7391420171555,-38.9427915442126,0.4049042980405292,12,0.7759889364242549,0.9962910413742061,2.5433368682861324,3.324258089065552,2.2030198574066158,3,0.8417585037425794,-1.0999971902499917,2.9395520687103267,-1.0000000000000047,3.3998839855194087,-1.2285853978895427,4.03119707107544,0.8417585037425794
568,2000-12-22,3.6826601028442383,3.702388048171997,3.1565659046173096,3.1565659046173096,39452054.0,0.2307693533554851,-1.0749977680584466,7.999967370733615,52.95736459333055,50.5677063452157,0.24991344788674086,0.14617661896197642,1.228132710037693,2.084927596679802,27.974793613835104,0.7102270126342769,0.0416073853413268,-0.12017946243286115,-0.9312243751954226,0.6908654503297003,-0.5257019188141419,0.28534299394841955,0.8650349484405515,65.02463098176202,10.246116771581448,0.40552245638128076,12,0.08548986911773682,0.22030150890350342,1.8528378009796143,2.633759021759034,1.3941497802734375,4,0.5535712482218924,-4.529417660833181,2.99216103553772,-1.0999971902499917,2.9395520687103267,-1.0000000000000047,3.3998839855194087,0.5535712482218924
569,2000-12-26,3.649779081344605,3.925978899002075,3.5314080715179443,3.78787899017334,27653789.0,-0.008928606111174409,-1.1052651664768054,-0.2625003455544021,43.76012324080737,48.51495203601141,0.1535843093446383,0.1581625594662568,1.2151442977233837,2.1135833366697,27.28886962811663,0.39457082748413086,0.10641428599406044,-0.13464719057083085,-0.9418325481726524,0.6725381670309907,-0.5382398693717421,0.2689454882300799,0.8285923296472162,72.15908634446117,21.97571936945461,0.4035926788009109,12,-0.006576657295227495,0.11837089061737016,1.8594141006469722,2.6666400432586674,1.2149488925933833,1,0.43603590291608785,-1.0749977680584466,3.6826601028442383,-4.529417660833181,2.99216103553772,-1.0999971902499917,2.9395520687103267,0.43603590291608785
570,2000-12-27,3.7089650630950928,3.8010311126708975,3.426188945770264,3.7089650630950928,23083315.0,0.016216318969279442,3.0714483637314993,-0.0,48.52173963485075,47.435246151585396,0.0006523132265270348,0.0975014022538998,1.0971107876183197,2.049213306896821,26.465648093793682,0.37484216690063343,0.12549351117755725,-0.07135111093521118,-0.8792287795669544,0.7365265576965316,-0.4752899452510828,0.33258772338066045,0.7028556532154786,80.47338979080301,30.553738603854455,0.4039388343158714,12,-0.1381005048751831,0.059184908866882324,1.6982977390289307,2.505523681640626,1.2034399509429932,2,0.41489331134127827,-1.1052651664768054,3.649779081344605,-1.0749977680584466,3.6826601028442383,-4.529417660833181,2.99216103553772,0.41489331134127827
571,2000-12-28,3.978588104248047,4.103535175323486,3.6958119869232178,3.7089650630950928,31764269.0,0.07269495305732443,-1.7555455653604486,100.0,53.781514192362046,47.84599700043307,-0.3270778065380955,-0.1754181608903802,0.7938801923337673,1.7771814672898376,25.200295465834742,0.40772318840026855,0.017751823562957902,0.1946550250053405,-0.6162386788760044,1.0055487288866853,-0.21079182693533216,0.6001018769460127,0.36934394516852453,90.05238166102785,38.228432450227345,0.40544685194067237,12,-0.4077235460281372,-0.21043813228607178,1.07027268409729,1.8774986267089853,0.9535460472106934,3,0.38347093808696964,3.0714483637314993,3.7089650630950928,-1.1052651664768054,3.649779081344605,-1.0749977680584466,3.6826601028442383,0.38347093808696964
572,2000-12-29,3.472222089767456,4.02462100982666,3.432765007019043,3.978588104248047,34678195.0,-0.12727279155636395,-1.0224706834612234,-1.8780517136639487,42.671011349139654,47.06010687549497,0.1266244765433573,0.33736832761999835,1.257941719581531,2.277749731255298,23.639503577474102,0.5918560028076172,-0.09348324270756381,-0.3048059940338135,-1.1242313638887333,0.5146193758211064,-0.714518678961273,0.10490669089364646,0.8143768394308752,33.333308156320044,-13.61700506100366,0.40971268492745994,12,0.009864449501037598,0.29592788219451904,1.2297457456588745,2.2260366678237924,1.3875739574432373,4,0.6117424626061425,-1.7555455653604486,3.978588104248047,3.0714483637314993,3.7089650630950928,-1.1052651664768054,3.649779081344605,0.6117424626061425
573,2001-01-02,3.1762940883636475,3.603745937347412,3.025042057037353,3.544559955596924,43383859.0,-0.08522726765545907,1.3783760478994995,0.7272720852149372,31.66952680993529,44.65900765012387,0.32819994846329026,0.627668217356459,1.4943221558893303,2.566625320083916,22.496184165962635,0.578703880310059,-0.18760077336767234,-0.576730954647064,-1.438091151602202,0.28462924230807385,-1.007411053124633,-0.1460508561694951,1.051425045425173,14.024385391225644,-25.13256399717617,0.43068009847756894,1,0.28277552127838135,0.5918558835983276,1.4467597007751465,2.4430506229400644,1.782144784927369,1,0.6356107930864714,-1.0224706834612234,3.472222089767456,-1.7555455653604486,3.978588104248047,3.0714483637314993,3.7089650630950928,0.6356107930864714
574,2001-01-03,4.141347885131837,4.156145095825194,3.1039559841156006,3.1039559841156006,65531981.0,0.3038301145676856,-1.0285277158590926,-2.816964571845875,48.16162457420622,45.12841006815207,-0.6923989346104249,-0.2940657150717767,0.4767390051906082,1.6018443005744194,20.565131891373298,1.0521891117095938,-0.20444118678783285,0.351249647140504,-0.5099391499086181,1.2124384441896265,-0.07934475138405706,0.781844045665065,0.029846645063853927,98.69178932546984,60.43284164127752,0.4305943985245612,1,-0.6559733152389535,-0.37319791316986173,0.43731665611267,1.477996826171875,0.5474672317504874,2,0.22588346208351906,1.3783760478994995,3.1762940883636475,-1.0224706834612234,3.472222089767456,-1.7555455653604486,3.978588104248047,0.22588346208351906
575,2001-01-04,3.722116947174072,4.142992019653319,3.649779081344605,3.91940188407898,52275802.0,-0.10123055333334285,-1.8846179321153993,-0.19017397061963415,45.71527188771333,45.510915028147075,-0.24881826616247826,0.09589847513435101,0.8323980056961156,2.0195430061560704,19.843070632216275,0.4932129383087145,-0.24036869444269193,-0.04627988338470512,-0.8903341740872963,0.7977744073178861,-0.46830702873600094,0.3757472619665907,-0.9075129032135001,61.627885898330405,24.14653139061926,0.42202714535129565,1,-0.22030186653137207,0.046033024787903276,0.856547594070435,1.89722776412964,1.242897987365723,3,0.3069788088285126,-1.0285277158590926,4.141347885131837,1.3783760478994995,3.1762940883636475,-1.0224706834612234,3.472222089767456,0.3069788088285126
576,2001-01-05,3.215750932693481,3.78787899017334,3.209175109863281,3.774725914001465,58458154.0,-0.13604247842482142,-1.0229922993674538,2.8333383687443474,43.263560800667406,45.61130412033474,0.33620195870741565,0.5845868029897017,1.2866535597922888,2.5219417438030978,19.29441643378826,0.578703880310059,-0.3126614665741072,-0.5223954439163214,-1.4011990688594325,0.3564081810267896,-0.9617972563878765,-0.0829936314447659,-0.37457912921905434,16.860433498658363,-23.422699548152313,0.43940181247155546,1,0.3748426437377925,0.5523990392684941,1.22481381893158,2.403593778610231,1.775568246841431,4,0.527607428826431,-1.8846179321153993,3.722116947174072,-1.0285277158590926,4.141347885131837,1.3783760478994995,3.1762940883636475,0.527607428826431
577,2001-01-08,3.2223269939422607,3.2880890369415283,2.99216103553772,3.2617850303649902,76336128.0,0.00204495353851053,5.428602134387138,0.0705899865686277,42.128084096250035,44.40805073177023,0.4086861334385268,0.571032623154184,1.226969047757553,2.505201206095869,18.516000223904438,0.29592800140380815,-0.2946321314968139,-0.49280272722244245,-1.4013354579903776,0.4157300035454923,-0.9470690926064096,-0.038536361838474864,-0.3551187861442564,19.773978549817553,-20.862911813428074,0.4542663653839674,1,0.3518260717391968,0.5458229780197144,1.114662766456604,2.397017717361451,2.0583441257476807,0,0.5306125544461477,-1.0229922993674538,3.215750932693481,-1.8846179321153993,3.722116947174072,-1.0285277158590926,4.141347885131837,0.5306125544461477
578,2001-01-09,3.51167893409729,3.6826601028442383,3.2880890369415283,3.3538510799407963,46161878.0,0.08979595823111364,-1.727274375221443,-3.9998912380135114,44.9904870574185,44.5447578225048,0.10340394662728647,0.2510456796541982,0.8920760108868508,2.1978139123069766,18.247492713709534,0.46033310890197754,-0.22124335736195722,-0.17583084106445312,-1.0732154477568017,0.7215537656278959,-0.6245231444106274,0.27286146228172115,-0.6189550500621794,44.63273306605782,2.970670846186181,0.44869230334617444,1,0.06247413158416748,0.25647103786468506,0.7348885536193848,2.107665777206422,1.801872968673706,1,0.38389532141552385,5.428602134387138,3.2223269939422607,-1.0229922993674538,3.215750932693481,-1.8846179321153993,3.722116947174072,0.38389532141552385
579,2001-01-10,4.136415958404541,4.156145095825194,3.3472750186920166,3.3998839855194087,65674541.0,0.17790266024642865,1.0847428933625731,4.66667925520185,57.111112001178206,45.499132529874515,-0.49734545930637974,-0.43046283268938623,0.23193446518436112,1.549145999341655,18.41191356001138,0.8088700771331778,-0.1291672417046228,0.47093639373779306,-0.3531423323066596,1.2950151197822453,0.058897030715566956,0.8829757567600192,-1.218686711657066,98.3050337119066,49.32477773542391,0.41203936302222616,1,-0.5622628927230835,-0.3682659864425659,-0.024660229682922363,1.4829287528991708,0.9930028915405273,2,0.19872830081710124,-1.727274375221443,3.51167893409729,5.428602134387138,3.2223269939422607,-1.0229922993674538,3.215750932693481,0.19872830081710124
580,2001-01-11,4.30739688873291,4.452073097229004,3.78787899017334,3.886521100997925,72218045.0,0.04133552622553904,-1.148939099821001,0.5714290801067833,63.987891698402485,46.63317447499012,-0.6420278666429593,-0.6339465313203245,0.03401395110950034,1.3685308409428334,18.77117700799042,0.6641941070556641,-0.13824651400144194,0.6419173240661622,-0.18216140197829045,1.4659960501106144,0.2298779610439361,1.0539566870883883,-1.3401310080223263,90.09007375906678,34.47366146582449,0.41203936302222616,1,-0.5852798223495483,-0.5392469167709351,-0.1956411600112915,1.229745626449585,0.38141822814941406,3,0.0885495899268327,1.0847428933625731,4.136415958404541,-1.727274375221443,3.51167893409729,5.428602134387138,3.2223269939422607,0.0885495899268327
581,2001-01-12,4.215330123901366,4.458649158477783,4.096959114074707,4.43234395980835,51584861.0,-0.02137410765940051,1.682919410090849,-0.5156244246666699,62.40826899483438,48.82620310228953,-0.5731170468866678,-0.5640666541538639,0.08988380193456624,1.4484401578533097,19.0395167927732,0.36169004440307617,-0.09619049843322092,0.5455760478973382,-0.2894583966583264,1.3806104924530027,0.12805882561950543,0.9630932701751704,-1.1589758101996774,83.40804601345131,21.322682595215653,0.4175172222778323,1,-0.48992502689361483,-0.4471801519393912,-0.0838458538055411,1.3218123912811288,0.5918560028076172,4,0.17784723582801654,-1.148939099821001,4.30739688873291,1.0847428933625731,4.136415958404541,-1.727274375221443,3.51167893409729,0.17784723582801654
582,2001-01-16,4.609900951385498,4.682239055633545,4.195601940155028,4.202178001403809,48161520.0,0.0936037785621755,-1.3125014870179033,-1.878787812204048,60.00709247304479,51.974821509301705,-0.882099033922497,-0.9509380794542244,-0.34557839297047543,1.0428328354278058,19.008548914682716,0.4866371154785165,-0.07029154005576643,0.9043067336082458,-0.027064102022301917,1.8356775692387934,0.4386213157929717,1.3699921514235194,-1.4413630501017218,94.81131131670362,31.73051175286161,0.4656854178152738,1,-0.7727009057998657,-0.841750979423523,-0.43895965814590454,0.9272415637969971,0.07891416549682617,1,0.08273892046092213,1.682919410090849,4.215330123901366,-1.148939099821001,4.30739688873291,1.0847428933625731,4.136415958404541,0.08273892046092213
583,2001-01-17,4.55071496963501,5.011047840118408,4.491529941558838,4.840066909790039,85639594.0,-0.012838883606100082,-1.5483927934460355,-0.7096778343432075,59.66830549622382,53.253341611748105,-0.6788354379877597,-0.8940861116791545,-0.3404217479691365,1.088741067393598,18.930328791951297,0.5195178985595703,-0.08991076456255387,0.8175008058547975,-0.18077993147787197,1.8157815431874669,0.3183604371884625,1.316641174521132,-1.2308069529162569,72.33198760340704,9.969936394409771,0.4991403686663346,1,-0.5491105318069458,-0.63788902759552,-0.37977367639541626,0.9864275455474854,0.12494802474975675,2,0.16040471770383768,-1.3125014870179033,4.609900951385498,1.682919410090849,4.215330123901366,-1.148939099821001,4.30739688873291,0.16040471770383768
584,2001-01-18,4.93213415145874,4.984743118286133,4.484953880310059,4.695391178131104,90686218.0,0.08381522120563001,1.9230782102339279,-0.818183466130531,62.277223377352726,55.09355844393026,-1.0463164516409673,-1.2696439235612047,-0.7636480330218545,0.6901421107556871,18.84369702125259,0.4997892379760742,-0.0035628875974644814,1.1538731336593626,0.026070240495247532,2.2816760268234777,0.5899716870773055,1.7177745802414202,-1.4092893559320285,93.54842230790852,32.09441950411203,0.5639014465820574,1,-0.9305297136306763,-1.0193082094192505,-0.7529726624488831,0.3485374450683594,-0.15782833099365234,3,0.0773332070052164,-1.5483927934460355,4.55071496963501,-1.3125014870179033,4.609900951385498,1.682919410090849,4.215330123901366,0.0773332070052164
585,2001-01-19,5.274095058441162,5.7673091888427725,5.05708122253418,5.7344279289245605,157235126.0,0.06933325341146346,1.6999969183414934,-1.9444415351087516,62.817171176313785,57.266181819002085,-1.2795344773367234,-1.5431103899929939,-1.1428203482256816,0.3314504597053993,18.399149240137397,0.8351750373840323,0.175170853016704,1.402123486995697,0.1075657345093406,2.6966812394820536,0.7548446107525191,2.049402363238875,-1.5726658975634469,70.4724094755948,12.113932884310273,0.6472788762431781,1,-0.8943599462509155,-0.9831384420394897,-1.0012230277061462,-0.03945660591125488,-0.8417510986328125,4,-0.027431475332349242,1.9230782102339279,4.93213415145874,-1.5483927934460355,4.55071496963501,-1.3125014870179033,4.609900951385498,-0.027431475332349242
586,2001-01-22,5.201756954193115,5.589752197265625,5.142571926116943,5.33328104019165,60498662.0,-0.013715737666174621,-2.578957612209149,0.285715173588236,68.71885596648139,60.220712026805565,-1.0011354221978168,-1.3624577863874676,-1.1171455457566557,0.3852072893033309,17.240185945654098,0.44718027114868164,0.21295361461404827,1.2166751384735108,-0.1291545541129775,2.562504831059999,0.5437602921802664,1.8895899847667552,-1.2111045894002919,64.01669362269276,2.3897305997801084,0.6729148462932443,1,-0.6740578413009644,-0.9108003377914429,-0.9190207123756409,0.03288149833679199,-1.1689157485961914,0,-0.09860934330991966,1.6999969183414934,5.274095058441162,1.9230782102339279,4.93213415145874,-1.5483927934460355,4.55071496963501,-0.09860934330991966
587,2001-01-23,5.510838031768799,5.550294876098633,5.129418849945068,5.182028770446777,61181050.0,0.05941859265964644,1.0645196752965007,-2.4999927490519385,75.1951703266072,63.57678794560431,-1.0632663493263088,-1.5527830164556482,-1.4530882673280061,0.062198668482354336,16.22924014234453,0.42087602615356445,0.3112191906486954,1.3998223662376406,-0.02391083477439615,2.8235555672496773,0.6879557657316226,2.111688966743659,-1.2714537116089826,79.99999256310399,11.841390785540781,0.7118666005060184,1,-0.9535459280014038,-1.2198814153671265,-1.2281017899513245,-0.2761995792388916,-1.5651309490203857,1,-0.12768509997996913,-2.578957612209149,5.201756954193115,1.6999969183414934,5.274095058441162,1.9230782102339279,4.93213415145874,-0.12768509997996913
588,2001-01-24,5.7212748527526855,5.800189018249513,5.4911088943481445,5.497684955596924,62977306.0,0.038185992723931195,-1.6111133490706724,0.6799987818371925,70.3687945616772,65.04986378565975,-1.0362871927929849,-1.6892708946312052,-1.678531166324042,-0.16097839489316002,15.791906067791425,0.3090801239013681,0.48291263610961144,1.508328449726105,-0.06981007654118443,3.0864669759933943,0.7192591865924607,2.2973977128597496,-1.267981050977255,93.99999564941217,28.476610154605012,0.7890692631336446,1,-0.9272408485412598,-1.4138783216476432,-1.4385386109352112,-0.5458223819732666,-1.7558388710021977,2,-0.1804597336157714,1.0645196752965007,5.510838031768799,-2.578957612209149,5.201756954193115,1.6999969183414934,5.274095058441162,-0.1804597336157714
589,2001-01-25,5.241213798522949,5.800189018249513,5.2214860916137695,5.7738847732543945,46845216.0,-0.08390805661062828,-1.0229898086071794,-2.382357081010531,69.28212338517557,65.63811175085677,-0.42804314328861715,-1.1424441440778974,-1.210459857135783,0.30184649158877264,15.604652573936093,0.5787029266357431,0.6663728094363095,0.9486956596374512,-0.6698494258215515,2.567240745096454,0.13942311690794984,1.7579682023669525,-0.5724167621116658,24.77871676901454,-39.53394780977504,0.8092725427295014,1,-0.29263973236083984,-0.9338172674179068,-1.1343902945518494,-0.15782785415649414,-1.2428977489471436,3,-0.10790454766366586,-1.6111133490706724,5.7212748527526855,1.0645196752965007,5.510838031768799,-2.578957612209149,5.201756954193115,-0.10790454766366586
590,2001-01-26,5.2477898597717285,5.3727378845214835,5.004471778869629,5.0702338218688965,46176134.0,0.0012546828848372105,-1.3829814806815248,-0.3333315429704984,79.54109378371814,67.54175894962161,-0.32094725979822947,-1.0833691970848172,-1.2183843106504604,0.27642747336185813,15.111531520188443,0.3682661056518546,0.8293420078608942,0.8783304810523989,-0.7694514220313371,2.526112384136135,0.05443952951053088,1.7022214325942668,-0.3979701062663281,30.57846039526825,-38.09511464198408,0.8238909515418679,1,-0.249894380569458,-0.9403933286666861,-1.0949330925941467,-0.16440391540527344,-1.006155014038085,4,-0.09022541907332327,-1.0229898086071794,5.241213798522949,-1.6111133490706724,5.7212748527526855,1.0645196752965007,5.510838031768799,-0.09022541907332327
591,2001-01-29,5.504261016845703,5.556870937347412,5.260942935943604,5.346433162689209,42812669.0,0.04887222315055317,1.2499950149641645,0.8888903808659315,80.92690314619207,69.8661823577491,-0.419467542304651,-1.2855933070786723,-1.4895756236009525,-0.005356778041125665,15.30774475330725,0.3090810775756836,0.8862832428139669,1.0585179924964905,-0.6530980621811997,2.7701340471741807,0.20270996515764583,1.9143260198353356,-0.502382180981245,62.80990447882827,-11.551403073649425,0.855808027338845,1,-0.36168956756591797,-1.1968644857406607,-1.415522038936615,-0.46690797805786133,-1.0324602127075195,0,-0.19474313695458267,-1.3829814806815248,5.2477898597717285,-1.0229898086071794,5.241213798522949,-1.6111133490706724,5.7212748527526855,-0.19474313695458267
592,2001-01-30,5.596327781677246,5.602903842926025,5.399043083190918,5.57659912109375,33959693.0,0.016726453296777466,11.39999419919949,0.12500113296816512,79.84932861250861,72.10851825955852,-0.3988366551788243,-1.2757779726510208,-1.5892361696403663,-0.11930816002613387,15.153339434138827,0.20386075973510742,0.9012060312454162,1.044379472732544,-0.6764680074475882,2.765226952912676,0.18395573264247744,1.90480321282261,-0.5918560028076172,74.38019104234324,-3.5870203843551707,0.8604237400900662,1,-0.45375633239746094,-1.2724907398223877,-1.7180267572402954,-0.6904987096786499,-1.479640007019043,1,-0.2793772339781959,1.2499950149641645,5.504261016845703,-1.3829814806815248,5.2477898597717285,-1.0229898086071794,5.241213798522949,-0.2793772339781959
593,2001-01-31,5.195180892944336,5.629209041595459,5.1688761711120605,5.563446998596191,38265005.0,-0.0716803776301832,-1.1875011329647422,-18.666553874413882,66.19717713950739,72.54406867757571,0.11548608818370276,-0.7542994154234863,-1.1905368599364943,0.2557192317731172,14.278768636018752,0.46033287048339844,0.9292909754376071,0.5422882437705994,-1.0723669851108086,2.1569434726520074,-0.2650393706701042,1.3496158582113034,-0.0633943557739256,23.96694512027036,-49.303244627564744,0.8073276144407039,1,0.20714950561523438,-0.7990058660507193,-1.3168798685073853,-0.28935182094573975,-1.6177399158477783,2,-0.24050631459105776,11.39999419919949,5.596327781677246,1.2499950149641645,5.504261016845703,-1.3829814806815248,5.2477898597717285,-0.24050631459105776
594,2001-02-01,5.076809883117676,5.260942935943604,4.984743118286133,5.188604831695557,36812794.0,-0.022784771553849392,1.1538470119492203,0.30357110486721656,61.96318700008689,72.44918154688384,0.2866855915576263,-0.5926374210449525,-1.077947407402335,0.3484085400321453,14.298922182970797,0.2761998176574716,0.9491806415605026,0.37714413404464686,-1.2292937679683789,1.9835820360576721,-0.426074816961866,1.1803630850511597,0.7233791351318368,14.285745995502918,-54.50814407017093,0.8032189510065126,2,0.3156561851501465,-0.6806348562240592,-1.2412540912628174,-0.1709808111190796,-1.7558398246765137,3,-0.21891186137635943,-1.1875011329647422,5.195180892944336,11.39999419919949,5.596327781677246,1.2499950149641645,5.504261016845703,-0.21891186137635943
595,2001-02-02,4.864727973937988,5.155724048614502,4.780881881713867,5.149147987365723,37321258.0,-0.04177464078080617,1.5193364676774765,2.5441222259661935,59.73385888182479,71.45084853747753,0.4856649364590586,-0.30626738926798325,-0.8439143469276225,0.5350735704118659,14.182646123811871,0.37484216690063477,0.9747384662171639,0.10793167352676392,-1.432021768142869,1.647885115196397,-0.6620450473080526,0.8779083943615804,0.9191521263122571,9.883697727634253,-54.70444406522088,0.7699767208348164,2,0.42580747604370117,-0.46855294704437167,-1.159051775932312,0.04110109806060791,-1.241254091262817,4,-0.17810079597540662,1.1538470119492203,5.076809883117676,-1.1875011329647422,5.195180892944336,11.39999419919949,5.596327781677246,-0.17810079597540662
596,2001-02-05,4.912405014038086,4.997896194458008,4.511258125305176,4.800610065460205,40064112.0,0.009800556239839109,2.441846661281864,-0.39306287637977977,55.06050216308774,69.21366318597538,0.4387680921810775,-0.23222434556649496,-0.8586695154676756,0.46630396900446414,13.378236941545996,0.48663806915283203,0.9558538353153949,0.0707760095596317,-1.2880067549010583,1.4295587740203217,-0.6086153726707133,0.7501673917899767,0.8313551574707043,35.88233462557043,-23.854897532000322,0.679391382230345,2,0.2433185577392578,-0.5162299871444693,-1.2428977489471436,-0.006575942039489746,-1.3218119144439697,0,-0.13654618590844925,1.5193364676774765,4.864727973937988,1.1538470119492203,5.076809883117676,-1.1875011329647422,5.195180892944336,-0.13654618590844925
597,2001-02-06,4.93213415145874,4.9452857971191415,4.695391178131104,4.800610065460205,33511104.0,0.004016187053851317,2.1666827800403285,1.1764761080140413,56.46600950370681,67.66890929064533,0.3669005547340376,-0.12362977954117316,-0.8490208033184423,0.42485785365999185,12.253145776545491,0.2498946189880371,0.9064828586699818,0.0050147891044618476,-1.1198019687662253,1.129831546975149,-0.5573935898308822,0.5674231680398059,0.7376758972778328,37.647093447551796,-19.65027746716008,0.5624083789353436,2,0.22358942031860352,-0.5359591245651236,-1.2626268863677979,-0.026305079460144043,-1.288931131362915,1,-0.09333350091144765,2.441846661281864,4.912405014038086,1.5193364676774765,4.864727973937988,1.1538470119492203,5.076809883117676,-0.09333350091144765
598,2001-02-07,4.859796047210693,4.8811678886413565,4.682239055633545,4.840066909790039,28875053.0,-0.014666694381508694,5.3684921573867115,0.1500039880214338,48.63013451236784,65.37424386033337,0.33993460655776975,0.05785035490739254,-0.7613198528970369,0.4648625972152054,11.82638490911944,0.2498950958251953,0.830949854248459,-0.13472917079925573,-1.0431633754116199,0.7737050338131084,-0.5889462731054378,0.31948793150692634,0.740500886119996,46.491260988561855,-5.963629334897902,0.45421710230618184,2,0.21043753623962402,-0.46362102031707675,-1.234677791595459,0.04603302478790283,-1.440183162689209,2,-0.15290935367112812,2.1666827800403285,4.93213415145874,2.441846661281864,4.912405014038086,1.5193364676774765,4.864727973937988,-0.15290935367112812
599,2001-02-08,4.9584388732910165,5.142571926116943,4.853219985961914,4.925558090209961,29277072.0,0.02029772960059506,-2.2592570710380167,1.6666102719033682,43.41564829773197,61.360305473001574,0.22010866298730392,0.025243257179971224,-0.8473769013595129,0.3358117893946275,12.241949432785358,0.2893519401550293,0.6915351055769152,-0.07718749046325613,-0.8916766728082424,0.7373016918817301,-0.4844320816357488,0.33005710070923655,0.5765157315581417,69.38780342171887,18.418379859133253,0.40724459117249306,2,0.11179471015930087,-0.5622638463973999,-1.3448290824890146,-0.05260980129242032,-1.0587649345397958,3,-0.27851465581905266,5.3684921573867115,4.859796047210693,2.1666827800403285,4.93213415145874,2.441846661281864,4.912405014038086,-0.27851465581905266
600,2001-02-09,4.688815116882324,4.9584388732910165,4.491529941558838,4.892676830291748,30952627.0,-0.05437674302309947,1.7843094880963288,-6.20002610360213,40.11407462602348,56.8255467485384,0.4493582085040444,0.34246541457570423,-0.560726854734062,0.575461066160428,12.913589786556656,0.4669089317321786,0.567665983465738,-0.36588215827941895,-1.1245237230688883,0.39275940651005037,-0.7452029406741536,0.013438624115315712,0.7847176991941947,30.302988133306574,-18.23051037264636,0.3793207823947348,2,0.3715543746948242,-0.2926400899887076,-1.062052845954895,0.21701395511627197,-0.9732742309570312,4,-0.29172509991195095,-2.2592570710380167,4.9584388732910165,5.3684921573867115,4.859796047210693,2.1666827800403285,4.93213415145874,-0.29172509991195095
601,2001-02-12,4.965014934539795,5.096538066864014,4.682239055633545,4.688815116882324,28379894.0,0.058906101173193726,-1.86363389171329,-1.3548390869391316,39.34531242669908,52.32510050567067,0.09903697039858272,0.13208173104854382,-0.8200499069448934,0.2712185714033435,13.516099181373544,0.41429901123046875,0.48306243693205175,-0.1271665811538698,-0.777543832813711,0.5232106705059714,-0.45235520698379084,0.19802204467605122,0.4299576515753092,72.72725941051786,27.010219389441012,0.3251886258299206,2,0.09535455703735352,-0.5688399076461783,-1.3300324082374573,-0.05918586254119873,-1.5848588943481445,0,-0.2701987948781408,1.7843094880963288,4.688815116882324,-2.2592570710380167,4.9584388732910165,5.3684921573867115,4.859796047210693,-0.2701987948781408
602,2001-02-13,4.991319179534912,5.326704978942871,4.984743118286133,5.101469993591309,46216051.0,0.005297918604862284,-4.546694510509117,-0.39880842424378443,34.64731389069746,48.819560144691785,-0.02471159963992875,0.14315725401136525,-0.8192836629642164,0.19846942769061826,13.900164755426694,0.36169004440307617,0.3616059302705441,-0.11993324756622314,-0.7320064939435458,0.4921399988110995,-0.42596987075488446,0.18610337562243817,-0.4997892379760742,59.84245404909765,19.397083658771194,0.3060366231886612,2,-0.08220171928405762,-0.5951441526412955,-1.3119474053382878,-0.3616896867752075,-1.1376781463623042,1,-0.28063243995374276,-1.86363389171329,4.965014934539795,1.7843094880963288,4.688815116882324,-2.2592570710380167,4.9584388732910165,-0.28063243995374276
603,2001-02-14,5.280671119689941,5.366161823272705,5.017623901367188,5.038997173309326,51551597.0,0.05797103526086089,-1.4508636602159786,-2.1940277831889627,50.902260820413154,47.590568346950256,-0.33599491221049416,-0.09349794379545973,-1.0791286896557324,-0.12708611252355073,13.848495026839448,0.37484264373779297,0.20505788050525897,0.13292088508605993,-0.42288455854316176,0.6887263287152816,-0.14498183672855092,0.41082360690067077,-0.7724376773834232,90.22552168859406,45.82392134887285,0.27790272181461084,2,-0.3518252372741699,-0.7365320920944214,-1.609519600868225,-0.7727011442184439,-1.367845058441162,2,-0.3100871200799684,-4.546694510509117,4.991319179534912,-1.86363389171329,4.965014934539795,1.7843094880963288,4.688815116882324,-0.3100871200799684
604,2001-02-15,5.313551902770996,5.583176136016847,5.287247180938722,5.344789028167725,40134442.0,0.006226629596085331,-6.058820853166967,-0.12925317711960885,51.48588904784284,46.674127254285594,-0.3707506520298436,-0.10154500872533667,-1.0732440238256205,-0.1974756227408374,13.947395777703258,0.3025050163269052,0.045410124576016564,0.14673078060150146,-0.40407617877293855,0.6975377399759415,-0.1286726990857181,0.42213426028872103,-0.7710013252258303,75.30113377258498,27.946801489128113,0.27540347968721984,2,-0.2761988639831543,-0.7398198843002319,-1.6424003839492798,-0.8055819272994986,-1.2692017555236816,3,-0.35643559203060204,-1.4508636602159786,5.280671119689941,-4.546694510509117,4.991319179534912,-1.86363389171329,4.965014934539795,-0.35643559203060204
605,2001-02-16,5.129418849945068,5.280671119689941,4.971590995788574,4.971590995788574,34958563.0,-0.03465347778571681,-2.916673968017064,-5.052572928910531,41.24424461016612,45.13898752618319,-0.16217737789737985,0.07504091412358171,-0.8760661906741092,-0.05316910034200539,12.791062964996481,0.3419609069824219,-0.032098911662607144,-0.030168461799621404,-0.5788394164281847,0.5185024928289419,-0.3045039391139035,0.2441670155146607,-0.5244307388916019,49.63496386687423,4.060686878195739,0.2743354773142819,2,-0.09206581115722656,-0.3353848457336426,-1.458267331123352,-0.6214488744735709,-0.9206647872924805,4,-0.23974351620886203,-6.058820853166967,5.313551902770996,-1.4508636602159786,5.280671119689941,-4.546694510509117,4.991319179534912,-0.23974351620886203
606,2001-02-20,4.688815116882324,5.17545223236084,4.655933856964111,5.155724048614502,37551254.0,-0.08589739811703279,1.051950938154766,-2.9583430265054127,31.770149663179325,42.39500309945792,0.27197591763676154,0.5009288755635088,-0.4164564581666488,0.3474767651686719,11.66529136558597,0.5195183753967285,-0.09759818442974222,-0.44512510299682617,-1.0321123874354434,0.14186218144179108,-0.7386187452161348,-0.15163146077751755,0.8943610191345224,3.5461346684713484,-36.798768452903545,0.29349364221930885,2,0.3485379219055176,0.25975894927978516,-0.9436815977096558,-0.18084514141082675,-0.881208181381226,1,-0.20757359944790876,-2.916673968017064,5.129418849945068,-6.058820853166967,5.313551902770996,-1.4508636602159786,5.280671119689941,-0.20757359944790876
607,2001-02-21,4.8071861267089835,4.905828952789307,4.537562847137451,4.539206981658936,42399245.0,0.025245399290848125,-1.7151518134469115,-0.5739430686319827,41.207150088049076,41.57022705231138,0.14976669675190823,0.34481812931603173,-0.5096020705714048,0.20150587908848738,10.580573393530328,0.36826610565185547,-0.1396798962150907,-0.2915714979171762,-0.867691335425695,0.2845483395913426,-0.5796314166714351,-0.003511579162917222,0.7574451637268087,25.78613742184675,-15.943479791415616,0.28805991875425935,2,0.2301669120788583,0.19070935249328702,-1.0604085922241202,-0.299216151237486,-1.2165930271148673,2,-0.2968535124089907,1.051950938154766,4.688815116882324,-2.916673968017064,5.129418849945068,-6.058820853166967,5.313551902770996,-0.2968535124089907
608,2001-02-22,4.688815116882324,4.9452857971191415,4.3928871154785165,4.854864120483398,52780464.0,-0.024623762572658414,2.184842045070267,-0.6196340523814394,41.207150088049104,41.324838362346625,0.2696947519990003,0.4025108460920297,-0.3791571671217646,0.28185823880015093,9.214638682999542,0.552398681640625,-0.16819689651901637,-0.3583195209503174,-0.8822356098711133,0.1655965679704785,-0.6202775654107153,-0.09636147648991944,0.8347334358215344,24.861860968016728,-19.499029128279105,0.26195804446039805,2,0.29921650886535733,0.40772294998169034,-0.8861401081085205,-0.18084514141082675,-0.881208181381226,3,-0.1781204980129475,-1.7151518134469115,4.8071861267089835,1.051950938154766,4.688815116882324,-2.916673968017064,5.129418849945068,-0.1781204980129475
609,2001-02-23,4.6756629943847665,4.695391178131104,4.2416348457336435,4.577020168304443,55906330.0,-0.002804999167103639,5.571455207775756,-0.5940585245383851,45.29074929841909,41.900024437057255,0.2665471058822657,0.39117673123592844,-0.37037123613441114,0.2572642736366024,8.427962381708015,0.45375633239746094,-0.2051703525094215,-0.34319410324096555,-0.8837883960553103,0.19740018957337924,-0.6134912496481384,-0.07289695683379271,0.7800458720855712,41.77218442995171,-6.662747963251064,0.27029714640717256,2,0.23674249649047852,0.3452489376068115,-0.7184478044509897,-0.16769301891326904,-0.9601221084594735,4,-0.16315053802040813,2.184842045070267,4.688815116882324,-1.7151518134469115,4.8071861267089835,1.051950938154766,4.688815116882324,-0.16315053802040813
610,2001-02-26,4.774305820465088,4.794034004211426,4.379734992980957,4.695391178131104,38513059.0,0.021097077825922517,6.000008056654393,0.8000038671816302,46.645381696640065,42.71114324482848,0.20261340024636265,0.2690365395505623,-0.4636319428648408,0.12411083816674129,7.948564482054943,0.41429901123046875,-0.20727753869165966,-0.22087707519531286,-0.7607281580855858,0.3189740076949601,-0.49080261664044933,0.04904846624982362,0.5842771243463138,57.042306382339845,6.729584225104674,0.2699255414451365,2,0.13809967041015714,0.24660611152649015,-0.817090630531311,-0.2663358449935904,-1.5454018115997314,0,-0.15289252525232344,5.571455207775756,4.6756629943847665,2.184842045070267,4.688815116882324,-1.7151518134469115,4.8071861267089835,-0.15289252525232344
611,2001-02-27,4.43234395980835,4.866372108459473,4.399463176727295,4.81376314163208,39274330.0,-0.07162546211240106,-1.0882336005527795,-4.833313191859676,39.502751364465254,43.250636297469335,0.5152543020409377,0.5550323551230765,-0.11442655362903764,0.43741345797622166,7.123847067543012,0.46690893173217773,-0.2107061215228363,-0.5092430830001833,-1.0491286431833107,0.030642477182944106,-0.7791858630917474,-0.23930030290861914,0.836883137076831,27.10280057167511,-23.787078722276753,0.2699427800915639,2,0.4800615310668954,0.5885679721832284,-0.09699809551239014,0.07562601566314786,-1.236320972442627,1,-0.050445069061253456,6.000008056654393,4.774305820465088,5.571455207775756,4.6756629943847665,2.184842045070267,4.688815116882324,-0.050445069061253456
612,2001-02-28,4.032841205596924,4.649357795715332,3.8799450397491455,4.42576789855957,56361571.0,-0.0901335180288445,-1.2023523871918762,1.0301702475578014,34.72980583409908,41.45369685454555,0.8543421425886075,0.8763265880653552,0.29545888098545703,0.8012328044749442,6.508953391453816,0.7694127559661865,-0.19202081718702235,-0.8305715084075924,-1.421631579053832,-0.23951143776135275,-1.1261015437307123,-0.5350414730844726,1.1541785111961342,14.35185547816951,-35.56208724519875,0.2955300353231197,2,0.6987193822860718,0.8072258234024048,0.3764866590499878,0.422519326210022,-0.36991024017333984,2,-0.05585002201009981,-1.0882336005527795,4.43234395980835,6.000008056654393,4.774305820465088,5.571455207775756,4.6756629943847665,-0.05585002201009981
613,2001-03-01,3.945707082748413,4.180805206298828,3.5774409770965576,3.9588589668273926,77756026.0,-0.021606137808645398,1.6402873682239227,0.03347159741124987,31.219505552347115,39.20187646615713,0.818244557059348,0.9118022992722352,0.3887852390515576,0.8530746233785944,6.498617806375566,0.6033642292022705,-0.19548441060941535,-0.8552319407463074,-1.5531199267436762,-0.15734395474893859,-1.2041759337449918,-0.506287947747623,1.110605166340254,28.57143385639628,-18.099316326744,0.34894399299868445,3,0.4833489656448364,0.7431079149246216,0.4784172773361206,0.5096534490585327,-0.21043801307678178,3,-0.09000008761596656,-1.2023523871918762,4.032841205596924,-1.0882336005527795,4.43234395980835,6.000008056654393,4.774305820465088,-0.09000008761596656
614,2001-03-02,3.965435981750488,4.235058784484863,3.6958119869232178,3.840487957000733,52684474.0,0.005000092147826818,-1.6031708580307302,-9.50038975400171,35.21506261862021,38.531967355985365,0.6561792660490959,0.8480214888673738,0.3745454814965439,0.8052650377021142,6.808347851912328,0.5392467975616455,-0.1920908343496075,-0.7799343466758732,-1.5577422378391304,-0.0021264555126161433,-1.1688382922575022,-0.39103040109424425,0.9134117146991261,30.10207413049792,-17.86912637881678,0.3889039455816286,3,0.4110106229782109,0.7233790159225468,0.5852792859077458,0.48992455005645796,0.03077602386474565,4,-0.03980118377291719,1.6402873682239227,3.945707082748413,-1.2023523871918762,4.032841205596924,-1.0882336005527795,4.43234395980835,-0.03980118377291719
615,2001-03-05,3.9983160495758057,4.169297218322754,3.9325549602508554,4.116687774658203,26198726.0,0.008291665273789883,1.1176404100203907,-0.9473677180529386,28.05967319287423,38.11969219261813,0.498390185245956,0.7872675200352806,0.368002020025747,0.7416903300819495,7.528832164446525,0.23674225807189853,-0.2629437152508949,-0.7037336826324463,-1.5472837829463657,0.13981641768147268,-1.125508732789406,-0.2819586324754866,0.7243628405514411,32.65303026967896,-11.683275471727981,0.42177505015695954,3,0.26304733753204346,0.6050089597702026,0.6296692490577698,0.30908048152923673,0.15256810188293457,0,-0.0707235646568043,-1.6031708580307302,3.965435981750488,1.6402873682239227,3.945707082748413,-1.2023523871918762,4.032841205596924,-0.0707235646568043
616,2001-03-06,4.2416348457336435,4.511258125305176,4.195601940155028,4.195601940155028,46198944.0,0.06085531837425706,-12.714371542811666,-0.38888430109954025,34.51086533533707,37.375660553427906,0.20670537065741534,0.517660426226386,0.1692303636766299,0.4738203074941323,8.199383038095146,0.5129420757293701,-0.34066408096127265,-0.4268763780593865,-1.2883592560298842,0.4346064999111112,-0.8576178170446349,0.0038650609258619184,0.3436154948299208,61.96319127569407,18.77913617071033,0.43074143898524875,3,0.019728541374205655,0.36169016361236483,0.41101115942001254,0.06576168537139893,-0.12021207809448331,1,-0.23875955231905932,1.1176404100203907,3.9983160495758057,-1.6031708580307302,3.965435981750488,1.6402873682239227,3.945707082748413,-0.23875955231905932
617,2001-03-07,4.471800804138184,4.7151198387146,4.103535175323486,4.386311054229736,100591286.0,0.05426350140348535,1.1379301722981168,1.8571443369449656,32.86906528002615,36.4492066858698,-0.08497400295992197,0.26481646900707023,-0.014491444573090817,0.22848749712979277,8.742814744535767,0.6115846633911133,-0.37918531143683243,-0.173693752288818,-1.030103413189556,0.6827159086119199,-0.601898582739187,0.25451107816155094,-0.894359827041626,78.61267860507137,39.66972666863152,0.42820483045036883,3,-0.24989426136016846,0.1315242052078247,0.25318318605422974,-0.1644042730331412,-0.09153985977172852,2,-0.2852939727529594,-12.714371542811666,4.2416348457336435,1.1176404100203907,3.9983160495758057,-1.6031708580307302,3.965435981750488,-0.2852939727529594
618,2001-03-08,4.116687774658203,4.419191837310791,4.050926208496094,4.386311054229736,49234522.0,-0.07941163862919842,1.196077929574481,-3.1538667484731016,27.696071941103526,34.49424253505697,0.20165419310503552,0.5917421510572671,0.3616366139480576,0.569364814565894,9.32566903279942,0.42087459564208984,-0.36419610972795624,-0.4916513681411745,-1.3730293738924937,0.38972663761014514,-0.9323403710168341,-0.0509623652655149,-0.5164932203292847,41.29035079984104,6.659513065800333,0.44068900287565976,3,0.10521876811981201,0.4866372346878052,0.6165164709091187,0.19070875644683927,0.18465900421142578,3,-0.11022376096333741,1.1379301722981168,4.471800804138184,-12.714371542811666,4.2416348457336435,1.1176404100203907,3.9983160495758057,-0.11022376096333741
619,2001-03-09,3.5774409770965576,3.8141839504241934,3.5379838943481445,3.8141839504241934,68163638.0,-0.13099045326710934,1.333332661948173,0.878050937233059,24.458866186851594,32.02907414508047,0.6355728342391203,1.0774655036082557,0.9171256458010344,1.0831154581821378,10.07615885417815,0.5787038803100586,-0.4074506428674436,-0.9618482708930971,-1.9389279794499972,0.015231437663802971,-1.4503881251715471,-0.47330841661464707,1.137678861618042,3.3519563256263685,-28.167263195923386,0.48853985427845004,3,0.624737024307251,0.9831390380859375,1.3218117356300354,0.7299555540084848,0.9522311687469482,4,0.04411759511492108,1.196077929574481,4.116687774658203,1.1379301722981168,4.471800804138184,-12.714371542811666,4.2416348457336435,0.04411759511492108
620,2001-03-12,3.320970058441162,3.5774409770965576,3.2815129756927486,3.5264759063720703,73973434.0,-0.07169116703737954,-1.0809224909132331,0.8680546883497251,26.036856696914697,30.53286362646374,0.7422651706441652,1.2924723932861628,1.185285430941522,1.3060398591648514,10.993519006410413,0.29592800140380904,-0.4548307431069105,-1.149926936626434,-2.2647218200121078,-0.03513205324075974,-1.7073243783192709,-0.5925294949335971,1.3706070613861083,2.7522944934319926,-30.970832185121946,0.5573974416928371,3,0.6773463487625122,1.1113744974136353,1.5733504891395569,0.9864264726638803,1.492793083190918,0,0.20332671938964264,1.333332661948173,3.5774409770965576,1.196077929574481,4.116687774658203,1.1379301722981168,4.471800804138184,0.20332671938964264
621,2001-03-13,3.6234738826751713,3.6300508975982666,3.3078179359436035,3.51167893409729,52128490.0,0.09108899475474419,4.157832672485183,-0.5439988676889972,30.519469156065185,30.06504844001553,0.3497352733065098,0.9320997160823903,0.8895345068382094,0.9829582935989545,12.187660234269316,0.3222329616546631,-0.5133078437288736,-0.7803460597991942,-1.9308272429500941,0.3701351233517052,-1.3555866513746442,-0.2051054682237443,1.0117006713867185,23.853185681715768,-10.424726473773053,0.5752405915754497,3,0.374842524528503,0.808870673179626,1.2198813557624812,0.683922648429871,1.6364171504974352,1,0.14555376576750367,-1.0809224909132331,3.320970058441162,1.333332661948173,3.5774409770965576,1.196077929574481,4.116687774658203,0.14555376576750367
622,2001-03-14,3.590593099594116,3.66950798034668,3.3275458812713623,3.3275458812713623,40986000.0,-0.00907438114519532,-1.6000054382307656,2.3529436854609185,31.40310579333108,30.085448466791526,0.35010303734762127,0.900848016764062,0.9452495302719468,0.9938112088109268,13.136323859084476,0.3419620990753178,-0.591249021992601,-0.7431905388832094,-1.9134549168052821,0.42707383903886287,-1.3283227278442453,-0.1580583499221735,0.9904349913330082,27.167607163042852,-7.958451020850767,0.5851321889610361,3,0.4077233076095581,0.8417514562606812,1.1853561997413635,0.7168034315109262,1.7387421131134042,2,0.14783899298003145,4.157832672485183,3.6234738826751713,-1.0809224909132331,3.320970058441162,1.333332661948173,3.5774409770965576,0.14783899298003145
623,2001-03-15,3.643203020095825,3.840487957000733,3.5774409770965576,3.76650595664978,49893149.0,0.01465215329123648,-1.0645140163656845,-0.46874830055288513,32.74724978766983,29.811247041130372,0.2794583690635126,0.7581435786770978,0.9260960781268279,0.9128505412641434,13.908942888837789,0.26304697990417525,-0.6272023338819803,-0.6087072134017948,-1.7280542497682214,0.5106398229646318,-1.1683807315850077,-0.049033695218581475,0.8858444662219238,64.7059450776729,29.163934502795485,0.5596735181832132,3,0.3551133871078491,0.7891415357589722,1.1327462792396545,0.6641935110092172,1.2968218326568604,3,0.20231041756526746,-1.6000054382307656,3.590593099594116,4.157832672485183,3.6234738826751713,-1.0809224909132331,3.320970058441162,0.20231041756526746
624,2001-03-16,3.4196128845214844,3.715540885925293,3.3275458812713623,3.5708649158477783,44910202.0,-0.0613718572204246,-1.3137218661118026,1.2266701471469774,28.270034384016412,29.834620506812836,0.46654323209848236,0.8775625411965855,1.1501230168927261,1.1050318903390508,14.467767759964314,0.38799500465393066,-0.6219647771863408,-0.7376003980636598,-1.7976639597218806,0.3224631635945614,-1.2676321788927707,-0.207568617234549,1.0595332213712645,24.705919485982406,-7.781166161707475,0.5300317808291106,3,0.5787035226821899,1.012731671333313,1.3135914206504822,0.887783646583558,1.2689390182495117,4,0.2578461142017623,-1.0645140163656845,3.643203020095825,-1.6000054382307656,3.590593099594116,4.157832672485183,3.6234738826751713,0.2578461142017623
625,2001-03-19,3.8996739387512207,3.925978899002075,3.360426902770996,3.4393410682678223,46114358.0,0.14038461967513394,1.205126989483313,-3.0434822358869917,41.81818528054113,30.64654494516884,-0.03238759249083678,0.3168957294831749,0.6896012570829555,0.5935146521970278,15.539223808647504,0.5655519962310791,-0.5875313527774768,-0.1960520982742313,-1.1566735315881722,0.7645693350397091,-0.6763628149312018,0.28425861838273914,0.531566841933528,95.74464228205133,59.99151091152158,0.4803107166569702,3,0.09864246845245361,0.5326706171035767,0.8335303664207458,0.4077225923538217,1.1929192543029785,0,0.16155150840483534,-1.3137218661118026,3.4196128845214844,-1.0645140163656845,3.643203020095825,-1.6000054382307656,3.590593099594116,0.16155150840483534
626,2001-03-20,3.715540885925293,4.090383052825929,3.7089650630950928,3.90625,58429642.0,-0.04721755093321778,-2.741946122701031,-0.41428524075294076,44.78096552455443,31.970089416783097,0.07741174018740393,0.44730867326187074,0.9078610077130804,0.7540416979225188,16.263664043488816,0.38141798973083585,-0.5766931541154516,-0.33152143955230695,-1.263829527574993,0.6007866484703785,-0.7976754835636495,0.13463260445903558,0.6697107825597755,50.86209995027452,11.889543434861643,0.46615404401134275,3,0.13481152057647705,0.7168036699295044,1.0127313733100891,0.5918556451797494,1.124526023864746,1,0.2955753386719342,1.205126989483313,3.8996739387512207,-1.3137218661118026,3.4196128845214844,-1.0645140163656845,3.643203020095825,0.2955753386719342
627,2001-03-21,3.3801560401916504,3.91940188407898,3.3801560401916504,3.774725914001465,62541072.0,-0.09026541653843778,-1.7333351057980162,2.068961809844329,41.40000163872128,33.49274827207396,0.27006217821764267,0.7065263954726362,1.2739669700786038,1.0636306371928184,17.01736802254392,0.5392458438873295,-0.5624247104208133,-0.5955547809600832,-1.5009592929387292,0.3098497310185633,-1.0482570369494066,-0.14285252497076018,0.9609460805817251,6.896643331246587,-32.01221330632787,0.4527022559893232,3,0.305791974067688,1.052188515663147,1.3481162190437317,0.927240490913392,1.5514521598815918,2,0.5561089401288046,-2.741946122701031,3.715540885925293,1.205126989483313,3.8996739387512207,-1.3137218661118026,3.4196128845214844,0.5561089401288046
628,2001-03-22,3.853641033172608,3.893098115921021,3.3406989574432373,3.4130370616912837,47870698.0,0.14007785065275025,1.1265827664492731,-1.1166690635223167,48.506151735851304,36.16466888862948,-0.2734121854124947,0.17630330144381956,0.8280103285740856,0.5694662065146896,17.574865943487435,0.5523991584777836,-0.570861392066643,-0.0803110837936396,-0.9220329816124369,0.7614108140251572,-0.5011720327030385,0.3405498651157588,0.4450775217975429,68.96558944933552,27.747139565040897,0.4208609489093984,3,-0.1676930189132695,0.5787035226821895,0.7990052103996272,0.4537554979324345,1.457807064056396,3,0.38293503905318604,-1.7333351057980162,3.3801560401916504,-2.741946122701031,3.715540885925293,1.205126989483313,3.8996739387512207,0.38293503905318604
629,2001-03-23,3.9128260612487793,4.103535175323486,3.781302928924561,3.985163927078247,45153504.0,0.015358209954352109,1.0851033302812347,-0.1641788783388984,48.86562360979409,38.70119854561608,-0.3129274212640629,0.06012060845927092,0.7774687392478707,0.4916260045748171,17.71251683804257,0.32223224639892534,-0.5960177289295099,0.017015790939331144,-0.748912624465671,0.7829442063443333,-0.36594841676317014,0.3999799986418324,0.34520427055027536,74.99999218644274,31.347350605097667,0.3829642077025011,3,-0.20714950561523438,0.5195184946060181,0.8236663937568665,0.3945704698562631,1.801609992980957,4,0.2625209440503664,1.1265827664492731,3.853641033172608,-1.7333351057980162,3.3801560401916504,-2.741946122701031,3.715540885925293,0.2625209440503664
630,2001-03-26,4.0443501472473145,4.30739688873291,3.939131021499634,3.985163927078247,51548746.0,0.0336135785081535,-3.8695659027391365,-0.8181914062628746,47.302166647039456,40.56594271127989,-0.36995365803283375,-0.13585945545396694,0.6507825526113775,0.34559226060123116,17.91949245758063,0.39457082748413086,-0.5709622563838703,0.1850376605987547,-0.46550672720631603,0.8355820484038259,-0.1402345333037811,0.5103098545012901,-0.7628371715545659,72.78914819496254,30.15339073302917,0.32527219390253553,3,-0.22687876224517822,0.23674190044403076,0.7611923813819885,0.26304638385772794,1.605902671813964,0,0.15928436759169862,1.0851033302812347,3.9128260612487793,1.1265827664492731,3.853641033172608,-1.7333351057980162,3.3801560401916504,0.15928436759169862
631,2001-03-27,4.208754062652588,4.261363983154297,3.91940188407898,4.037774085998535,34131715.0,0.040650267513847815,1.476193517979808,2.8888477109307336,46.33700078804593,42.22526437735931,-0.4946192043421074,-0.33505128419560926,0.4961947125341162,0.16370728801852596,18.32137790720037,0.34196209907531694,-0.47748406533258336,0.3606210708618165,-0.2552194290115297,0.9764615707351627,0.05270082092514361,0.6685413207984894,-0.9067234086990359,89.79589974411937,49.57485356977617,0.307920249936673,3,-0.39128267765045166,0.019728541374206543,0.7069394588470459,0.0986424684524545,1.211069107055664,1,0.21000018467331572,-3.8695659027391365,4.0443501472473145,1.0851033302812347,3.9128260612487793,1.1265827664492731,3.853641033172608,0.21000018467331572
632,2001-03-28,3.807606935501098,4.156145095825194,3.754997968673706,4.057501792907715,39528086.0,-0.09531256071984984,-1.2592659980086574,-1.4615445755512881,45.75044563022757,43.67006391542129,-0.06643804913112294,0.050969929205618936,0.8899787933528107,0.5406368696763288,17.946153455367238,0.45375609397888184,-0.37971801376746317,-0.029264342784882214,-0.6390911411930955,0.5805624556233311,-0.3341777419889893,0.27564905641922444,-0.485468956851959,48.299263187101104,7.874186599822181,0.30491339920410676,3,0.009864449501038042,0.30579245090484664,1.1853566169738774,0.4997895956039442,1.7005999088287358,2,0.2711571839683773,1.476193517979808,4.208754062652588,-3.8695659027391365,4.0443501472473145,1.0851033302812347,3.9128260612487793,0.2711571839683773
633,2001-03-29,3.590593099594116,3.8799450397491455,3.544559955596924,3.7089650630950928,41606611.0,-0.056994810541919017,-2.18749164440396,0.4736870727530319,50.19840918733375,46.106550004678766,0.15905455058850837,0.25298616559956066,1.0988640861382546,0.7261764673257112,17.234416374368028,0.3353850841522217,-0.31642757416880496,-0.22852247953414917,-0.8456420791657671,0.3885971200974687,-0.5370822793499581,0.08003732028165977,-0.24874994274330176,6.034467131520798,-37.46575081188483,0.30855979981580894,3,0.23345482349395752,0.5228062868118286,1.42703115940094,0.7168034315109262,1.7061240673065186,3,0.37348010851764735,-1.2592659980086574,3.807606935501098,1.476193517979808,4.208754062652588,-3.8695659027391365,4.0443501472473145,0.37348010851764735
634,2001-03-30,3.807606935501098,4.02462100982666,3.6366269588470463,3.643203020095825,44713469.0,0.06043955131855894,-3.370384196024316,-1.3888754612397443,57.42971484074894,47.84116440025742,0.003202295815452505,0.024814146208114618,0.8637796724034428,0.4830408936851147,16.489306070624654,0.43402791023254395,-0.24732666509744394,-0.003617191314697621,-0.6168830200756248,0.60964863744623,-0.3102501056951614,0.3030157230657662,-0.4464527040126418,34.48272736648981,-13.586405216116901,0.30663291438046375,3,0.016440987586975542,0.26633560657501265,1.2346779108047499,0.4997895956039442,1.7226960659027104,4,0.39495703921182024,-2.18749164440396,3.590593099594116,-1.2592659980086574,3.807606935501098,1.476193517979808,4.208754062652588,0.39495703921182024
635,2001-04-02,3.715540885925293,3.972012042999268,3.66950798034668,3.8141839504241934,42066605.0,-0.024179504643036087,-2.1724172418492316,-0.600004350600379,51.502154403969236,48.58796316463685,0.07420581651790847,0.09972197625294799,0.9253086437043017,0.5489196899903854,15.70392908019903,0.3025040626525879,-0.18491075845422866,-0.0815444827079772,-0.6896658253109802,0.5265768598950258,-0.3856051540094789,0.22251618859352407,-0.33546180129194747,23.8532323696638,-26.15218502597522,0.30406067130150144,4,0.10850703716278076,0.35840165615081787,1.2511178255081186,0.5918556451797494,1.8757891654968262,0,0.5379822829769918,-3.370384196024316,3.807606935501098,-2.18749164440396,3.590593099594116,-1.2592659980086574,3.807606935501098,0.5379822829769918
636,2001-04-03,3.2289040088653564,3.7089650630950928,3.1762940883636475,3.6563549041748047,75541594.0,-0.13097336081089783,-1.0000008951818182,4.333309163506501,44.8598223307083,48.97238768596873,0.5414982084709288,0.5339745985420028,1.3774561011555413,1.002388574700416,16.057083902547408,0.5392467975616455,-0.093537883197369,-0.5175448179244997,-1.1383303266766873,0.10324069082768794,-0.827937572300594,-0.20715206354840587,1.0784928798675537,5.369175527818559,-45.561859597847686,0.31039275437609387,4,0.5129414796829224,0.7924290895462036,1.737754702568055,1.078492522239686,2.48553204536438,1,0.7498980469991701,-2.1724172418492316,3.715540885925293,-3.370384196024316,3.807606935501098,-2.18749164440396,3.590593099594116,0.7498980469991701
637,2001-04-04,3.1960229873657227,3.3801560401916504,3.0776519775390625,3.2289040088653564,72915638.0,-0.010183338188238134,-1.2439036468028024,0.07692350597565117,43.60902204399776,48.42826216465166,0.609621366077064,0.49158055026412617,1.3647903941928394,1.0100789109786064,16.95558659574213,0.3025040626525879,-0.08842117071915023,-0.48663694858551043,-1.0534344598508172,0.08016056267979588,-0.7700357042181638,-0.20323819295285706,1.088751845359802,12.499987411490189,-35.17304543757382,0.2833987556326532,4,0.49650144577026367,0.7003629207611084,1.7706357240676889,1.1113735437393197,2.4068808555603027,2,0.6958023115395253,-1.0000008951818182,3.2289040088653564,-2.1724172418492316,3.715540885925293,-3.370384196024316,3.807606935501098,0.6958023115395253
638,2001-04-05,3.662930965423584,3.7089650630950928,3.5314080715179443,3.590593099594116,64821082.0,0.14609030657902244,1.15998108963715,-2.1999883984831015,53.25131272687189,48.91556095543809,0.12607432532062912,-0.01166269734348413,0.8500380786654347,0.525374682307783,17.497646284953674,0.5129420757293701,-0.0723268250582696,0.00295886993408212,-0.5257329703855564,0.5316507102537207,-0.2613870502257374,0.2673047900939016,0.5735589530944818,61.80550450215465,10.763498660823444,0.2643459201598193,4,0.029593467712402344,0.23345494270324707,1.1228828430175781,0.6444655656814584,2.1462020874023438,3,0.503770312988375,-1.2439036468028024,3.1960229873657227,-1.0000008951818182,3.2289040088653564,-2.1724172418492316,3.715540885925293,0.503770312988375
639,2001-04-06,3.7352690696716313,3.8207600116729736,3.432765007019043,3.5823729038238525,54858038.0,0.019748694400982814,1.3959326964767753,2.113639434818583,47.53450937464514,48.94137681406094,0.028944939602954634,-0.07543821557751329,0.7451859358334434,0.43989040728110185,17.073484480379726,0.38799500465393066,-0.011183215657676104,0.06740556955337551,-0.46081075536527605,0.5956218944720266,-0.19670259290594982,0.33151373201270085,0.45486733120727463,73.52934433562646,26.97940761850836,0.26410816245932556,4,-0.06576108932495162,0.16111683845519975,0.8236664533615108,0.5721274614334111,2.1622481346130367,4,0.41802827804484544,1.15998108963715,3.662930965423584,-1.2439036468028024,3.1960229873657227,-1.0000008951818182,3.2289040088653564,0.41802827804484544
640,2001-04-09,3.9962120056152335,4.043560981750488,3.861531972885132,3.979377031326294,38898922.0,0.0698592072154367,2.26413041387077,0.11010723647380537,54.11428946882809,49.80552000081451,-0.2676955337163802,-0.2985044197681366,0.4538787734348295,0.17254036341782886,16.0489093048701,0.308291912078857,-0.004654687813203218,0.2945864081382741,-0.22654382205426948,0.8157166383308176,0.0340212930420023,0.5551515232345459,0.1494250183300787,95.09798791306322,47.065508551962495,0.2605651150962717,4,-0.379313468933105,-0.09982609748840243,0.5364187955856332,0.3111845254898089,2.0917510986328143,0,0.38388628872366226,1.3959326964767753,3.7352690696716313,1.15998108963715,3.662930965423584,-1.2439036468028024,3.1960229873657227,0.38388628872366226
641,2001-04-10,4.15088415145874,4.329755783081056,4.103535175323486,4.149831771850587,65894083.0,0.03870468974773389,-3.831421311784284,0.0625115067057046,61.929970780563714,51.603245017518525,-0.48214219916668855,-0.433883844894007,0.26174556348626776,0.004210256757824382,15.040777442085085,0.3335437774658221,-0.00025527752394971515,0.42288804054260254,-0.13375734087719326,0.9795334219623983,0.1445653498327042,0.7012107312525004,-1.0732321739196777,85.714312916341,31.136776637205386,0.278322690709898,4,-0.4471802711486812,-0.2544982433319092,0.2814600467681885,0.15651237964630216,2.4305548667907724,1,0.3470214651635519,2.26413041387077,3.9962120056152335,1.3959326964767753,3.7352690696716313,1.15998108963715,3.662930965423584,0.3470214651635519
642,2001-04-11,4.12142276763916,4.345539093017578,3.977272987365722,4.3139729499816895,45948989.0,-0.007097616494362136,1.8806519894443392,-182.96647032185808,54.8055107303982,52.11514518897014,-0.45090186592913506,-0.3822111466533289,0.24966313225524672,0.022853779056882573,14.016111842440992,0.3682661056518559,3.3837245922541115e-05,0.3668851733207701,-0.2123380493512217,0.9461083959927614,0.0772735619847742,0.656496784656766,-1.0187287139892578,75.44668184425454,21.751872658879194,0.2896116113359957,4,-0.40982723236083984,-0.2250368595123291,0.31092143058776855,0.18597376346588224,2.4694862365722656,2,0.386520232551413,-3.831421311784284,4.15088415145874,2.26413041387077,3.9962120056152335,1.3959326964767753,3.7352690696716313,0.386520232551413
643,2001-04-12,4.380260944366455,4.3928871154785165,4.095118045806885,4.095118045806885,48835354.0,0.06280311225522817,-1.0885603055579773,-1.4808757649074928,57.82750772304854,52.159344398114534,-0.6548056647177036,-0.6145055869872356,-0.0356355390177292,-0.24047180935428614,13.377569751951718,0.29776906967163175,-0.003156359479739912,0.5888704538345335,-0.05112862958315656,1.228869537252224,0.2688709121256885,0.9088699955433786,-1.2278530891418455,98.684941113134,45.71527223452895,0.3199995417088452,4,-0.6449913978576656,-0.6318390369415283,0.03235483169555664,-0.07286441326141269,2.3579540252685547,3,0.279125585002427,1.8806519894443392,4.12142276763916,-3.831421311784284,4.15088415145874,2.26413041387077,3.9962120056152335,0.279125585002427
644,2001-04-16,4.301346778869629,4.540194034576416,4.190866947174071,4.2013888359069815,40125888.0,-0.018015859442876203,-4.773919348673277,0.35055385726804195,54.38076744569772,52.479190291639924,-0.5570711629598715,-0.4913383383266279,0.01917161963393177,-0.16749452602653747,12.390716477117172,0.34932708740234464,0.024700831701823134,0.4658695936203001,-0.1876324736813464,1.1193716609219466,0.13911855996947686,0.7926206272711234,-1.0745101680297848,64.80615770512364,13.751003664351721,0.32675103365082314,4,-0.49242377281188965,-0.49242377281188965,0.11126899719238281,0.022490262985229492,2.4589643478393546,0,0.35053818059108854,-1.0885603055579773,4.380260944366455,1.8806519894443392,4.12142276763916,-3.831421311784284,4.15088415145874,0.35053818059108854
645,2001-04-17,4.529672145843506,4.566497802734375,4.203493118286134,4.228745937347412,45741802.0,0.05308229694372124,-1.0658610649031406,3.0105282239405917,55.353704670656164,53.645177218300795,-0.7350674720648351,-0.7062559465540326,-0.2242675478764724,-0.38547394846660943,11.901374755531277,0.3630046844482413,0.057539125767063215,0.662695050239563,-0.06081962497666904,1.386209725455795,0.30093771263144653,1.024452387847679,-1.197766941104736,93.75015173659499,45.629322888451014,0.361757337608116,4,-0.7075972557067871,-0.7075972557067871,-0.148293137550354,-0.13349711894988925,1.8781557083129883,1,0.3019744066237371,-4.773919348673277,4.301346778869629,-1.0885603055579773,4.380260944366455,1.8806519894443392,4.12142276763916,0.3019744066237371
646,2001-04-18,4.81376314163208,5.085227012634277,4.613846778869629,4.7348480224609375,71492890.0,0.06271778323940302,-1.9377025406641477,0.26224076515478034,67.46736576002688,56.296104297859586,-0.8612766330797417,-0.9526976386823023,-0.522019804493195,-0.6525268506416388,12.14827075451254,0.5555548667907715,0.05502381644287979,0.8918749332427978,0.0584084447732689,1.7253414217123262,0.47514168900803355,1.308608177477562,-1.3583986770937497,75.49863398561168,26.268494617721473,0.41673324423476427,4,-0.5547671318054199,-0.7323236465454102,-0.5984326601028442,-0.41758811473846347,1.8423819541931152,2,0.26469934750133084,-1.0658610649031406,4.529672145843506,-4.773919348673277,4.301346778869629,-1.0885603055579773,4.380260944366455,0.26469934750133084
647,2001-04-19,5.2598910331726065,5.260942935943604,4.840066909790039,4.965278148651123,75399984.0,0.09267757436633439,1.8368881175071403,3.7332882167048234,76.84434653444166,58.91755249870067,-1.0994792492713277,-1.3183736638501324,-0.9775426037641735,-1.0810545243345944,11.927083693280933,0.4471797943115243,0.09883698637200444,1.2440160751342768,0.2578194495986965,2.230212700669857,0.7509177623664867,1.737114387902067,-1.6089430628627626,99.90977180364759,43.34785770249141,0.4930983127677901,4,-0.9130370616912833,-1.0905935764312735,-1.0445605516433707,-0.8637160062789899,1.284721851348877,3,0.25125006901137037,-1.9377025406641477,4.81376314163208,-1.0658610649031406,4.529672145843506,-4.773919348673277,4.301346778869629,0.25125006901137037
648,2001-04-20,5.32933521270752,5.922769069671631,5.229376792907715,5.471380233764648,167934730.0,0.0132025890074432,-3.0553778449576514,-0.48214123862179536,75.69057246513842,62.04600395319993,-1.014355896961769,-1.340312542256135,-1.053436416144355,-1.1391411664417612,11.972522549401479,0.693392276763916,0.21864955196781732,1.239675545692445,0.09629668379812806,2.383054407586762,0.6679861147452861,1.8113649766396036,-1.4529879472089497,65.73513888254116,6.116790219696796,0.5716894309471586,4,-0.43718469142913907,-0.8291246891021737,-1.1140047311782846,-0.9331601858139038,0.9574918746948233,4,0.23672254439836116,1.8368881175071403,5.2598910331726065,-1.9377025406641477,4.81376314163208,-1.0658610649031406,4.529672145843506,0.23672254439836116
649,2001-04-23,4.9400248527526855,5.245160102844238,4.913721084594727,5.244108200073242,65713507.0,-0.0730504545907611,1.1649439903071228,2.1407532981973345,68.78681655761281,63.676284740842675,-0.487438443463585,-0.9171226493721871,-0.6784125265329646,-0.742721846681845,12.268702437728269,0.41561412811279386,0.3505086681390721,0.7990052461624142,-0.4017700525771719,1.9997805449020003,0.19861759679262114,1.3993928955322072,-0.7362500985864253,42.83964618204598,-20.422754563730805,0.6003876493697932,4,0.009996175765991211,-0.43981432914733887,-0.7246943712234497,-0.5438498258590689,1.3604803085327148,0,0.36400426525796425,-3.0553778449576514,5.32933521270752,1.8368881175071403,5.2598910331726065,-1.9377025406641477,4.81376314163208,0.36400426525796425
650,2001-04-24,4.688551902770996,5.134679794311523,4.682239055633545,4.840066909790039,62466941.0,-0.05090519936181359,-4.512840326760171,0.49826801879854293,74.13656354423475,65.03257282569501,-0.1424045112088077,-0.648143849559716,-0.43575063122907665,-0.4819074746526244,12.873572215513612,0.4524407386779785,0.40951906793481196,0.515322208404541,-0.7088671557484512,1.7395115725575332,-0.09677247367195552,1.127416890481037,-0.20973805812387702,5.707376551406571,-62.19807929189163,0.6120946820764962,4,0.26146912574768066,-0.18834137916564941,-0.47322142124176025,-0.2923768758773795,1.679293155670166,1,0.4418761414827359,1.1649439903071228,4.9400248527526855,-3.0553778449576514,5.32933521270752,1.8368881175071403,5.2598910331726065,0.4418761414827359
651,2001-04-25,5.092593193054199,5.134679794311523,4.629630088806152,4.730639934539795,83389046.0,0.08617613682476444,1.2641548960821722,-2.388893784421715,77.93273663280893,67.60226459262954,-0.4456850511249364,-1.0356746570350035,-0.8529937538857961,-0.8760005735788257,13.42890948576702,0.5050497055053711,0.5071879135026256,0.8751715421676636,-0.41637561476475327,2.1667186991000804,0.22939796370145515,1.520945120633872,0.8301758766174316,35.8014962891454,-37.49668666854058,0.6457735784662085,4,-0.0836496353149414,-0.5923826694488525,-0.8772627115249634,-0.6964181661605826,1.3520617485046387,2,0.25826423027390977,-4.512840326760171,4.688551902770996,1.1649439903071228,4.9400248527526855,-3.0553778449576514,5.32933521270752,0.25826423027390977
652,2001-04-26,4.840066909790039,5.208333015441895,4.682239055633545,5.185184955596924,55835050.0,-0.04958697341240248,1.688170261495628,-0.9534878818977408,68.5054808804491,68.78870605456294,-0.08995892315071252,-0.7397610555459,-0.6177238678292154,-0.6101684045625433,13.721842160410686,0.5260939598083505,0.560234711716701,0.5710222601890562,-0.7340195512660905,1.876064071644203,-0.0814986455385176,1.2235431659166296,1.0568393802642824,16.273333655369704,-56.06290536209928,0.6525209057275735,4,0.2167510986328125,-0.3398563861846924,-0.6987184286117554,-0.44389188289642245,1.752945899963379,3,0.37521757857556914,1.2641548960821722,5.092593193054199,-4.512840326760171,4.688551902770996,1.1649439903071228,4.9400248527526855,0.37521757857556914
653,2001-04-27,4.931608200073242,5.039982795715332,4.773778915405273,4.998948097229004,35908963.0,0.018913228265097226,2.563417950174574,0.19512134463534433,68.69449651631369,70.37912039574249,-0.10623910463550779,-0.764902634835309,-0.7351417320739992,-0.6884714312257314,13.6220954811005,0.2662038803100586,0.5793735443759065,0.595512795448303,-0.7005269207674711,1.8915525116640768,-0.0525070626595836,1.2435326535561897,0.9399525659561156,49.05985157182033,-22.17017843292942,0.6480198581078869,4,0.13152289390563965,-0.4313976764678955,-0.8724619150161743,-0.5354331731796256,1.8813128471374503,4,0.32707478352077635,1.688170261495628,4.840066909790039,1.2641548960821722,5.092593193054199,-4.512840326760171,4.688551902770996,0.32707478352077635
654,2001-04-30,5.311448097229004,5.481902122497559,5.039982795715332,5.076809883117676,89849866.0,0.07702150733509616,-1.8668844426296447,-3.4843862854229513,69.81609058652899,71.9860521641728,-0.36624231878740865,-1.0817645182263202,-1.1380379573901882,-1.0486348075216245,14.142647265393467,0.5502939224243164,0.6476124549128635,0.90016063451767,-0.4405069835018338,2.240828252537174,0.2298268255079181,1.570494443527422,0.5352740552558899,80.00004475915101,11.302153244980431,0.6703338090097519,4,-0.04314017295837402,-0.8112375736236572,-1.252301812171936,-0.9152730703353873,1.4825329780578613,0,0.18363711219962742,2.563417950174574,4.931608200073242,1.688170261495628,4.840066909790039,1.2641548960821722,5.092593193054199,0.18363711219962742
655,2001-05-01,5.714436054229736,5.719696998596191,5.32302188873291,5.326178073883057,105103786.0,0.075871579581277,-1.0106686131528,1.6547090669658098,71.91738171520208,72.48049838141449,-0.6520700265726136,-1.3990521298527838,-1.5539387919939909,-1.441478462047158,14.811968546204795,0.4082489013671875,0.7017284142862028,1.2032038331031796,-0.21487156777998706,2.621279233986346,0.49416613266159626,1.912241533544763,0.1079442569815825,99.51737417958422,31.609908471948344,0.7090377004415832,5,-0.4382364749908447,-1.2142255306243896,-1.6454254984855652,-1.173585057258606,1.12373685836792,1,0.10255939544933135,-1.8668844426296447,5.311448097229004,2.563417950174574,4.931608200073242,1.688170261495628,4.840066909790039,0.10255939544933135
656,2001-05-02,5.650252819061278,5.8122901916503915,5.497684955596924,5.792297840118407,63795600.0,-0.011231770652320172,2.456635860681446,-0.3658521607985891,71.2240581634659,71.85602189575052,-0.5104295888905668,-1.2059986797307927,-1.4894763364098695,-1.362066016304654,14.630735710766896,0.3146052360534677,0.7816607764016643,1.0179531574249259,-0.35178062599347193,2.3876869408433237,0.3330862657157265,1.7028200491341248,-1.020622730255126,85.66105838712262,17.934475499605924,0.684866891709199,5,-0.3740532398223868,-1.1500422954559317,-1.6009711027145377,-1.109401822090148,1.036405086517334,2,0.1270017930806684,-1.0106686131528,5.714436054229736,-1.8668844426296447,5.311448097229004,2.563417950174574,4.931608200073242,0.1270017930806684
657,2001-05-03,5.419823169708252,5.501893997192383,5.313551902770996,5.408248901367188,39783744.0,-0.04078218386541321,1.1437111773852586,-0.08148309778776776,64.54651144480542,70.6177928934913,-0.2848866681083102,-0.8436812968832976,-1.2652553576542038,-1.1153874218108228,14.099318264713197,0.3367009162902823,0.8431996602353529,0.6763334989547731,-0.5567071377590809,1.9093741356686271,0.05981318059784613,1.2928538173117001,-0.7665398788452151,62.20868940767224,-1.5356978002670587,0.616520318356927,5,-0.19886302947998047,-0.9196126461029053,-1.3968461751937866,-0.8789721727371216,1.186868667602539,3,0.18908952188300865,2.456635860681446,5.650252819061278,-1.0106686131528,5.714436054229736,-1.8668844426296447,5.311448097229004,0.18908952188300865
658,2001-05-04,5.508206844329834,5.542929172515869,5.160984992980957,5.1872901916503915,33260198.0,0.016307483077227403,-1.0450683800072254,27.726733407491853,66.84286116800517,70.40179785020155,-0.3858001011182308,-0.8292494067233589,-1.355132650914892,-1.1929333959956203,14.271690156240163,0.3819441795349121,0.8483890720488505,0.6724533796310421,-0.49452940041837223,1.839436159680456,0.08896198960633495,1.2559447696557493,-0.8317434154510499,60.6266431059626,-2.8601945585669597,0.583491390024707,5,-0.2872467041015625,-1.0079963207244873,-1.5427714586257935,-0.9673558473587036,1.1721382141113281,4,0.19694357820645148,1.1437111773852586,5.419823169708252,2.456635860681446,5.650252819061278,-1.0106686131528,5.714436054229736,0.19694357820645148
659,2001-05-07,5.296717166900635,5.500842094421387,5.226221084594727,5.4861111640930185,26184470.0,-0.038395376827017214,1.5096062086305542,-0.5901656882279829,60.75537196934544,68.91499878632496,-0.13230608937705224,-0.521520672265475,-1.1472009187475933,-0.9799160200272077,14.730782717899338,0.2819857597351074,0.7740691879903476,0.38289129734039307,-0.6782200828404017,1.4440026775211878,-0.14766439275000387,0.91344698743079,-0.5975372027664188,20.840026180808618,-37.21514509278434,0.5305556900903973,5,-0.07575702667236328,-0.7965066432952881,-1.3279935121536255,-0.7558661699295044,1.206860065460205,0,0.28625350996365584,-1.0450683800072254,5.508206844329834,1.1437111773852586,5.419823169708252,2.456635860681446,5.650252819061278,0.28625350996365584
660,2001-05-08,5.530303001403809,5.627103805541992,5.076809883117676,5.471380233764648,61722778.0,0.04410011468289454,3.3583429950413723,-0.3111121181908804,60.191545244038686,66.94375529868383,-0.2614243398436784,-0.6685608891017072,-1.3848838074755419,-1.2062952412575747,15.607698969708492,0.5502939224243164,0.7061612538776103,0.5397725820541384,-0.46218913137267315,1.5417342954809494,0.03879172534073305,1.0407534387675437,-0.8088608327192688,61.65945070519321,5.570723642516242,0.5009808567134055,5,-0.2830383777618408,-1.030092477798462,-1.5813077688217163,-0.9894520044326782,1.2100172042846689,1,0.228500694005787,1.5096062086305542,5.296717166900635,-1.0450683800072254,5.508206844329834,1.1437111773852586,5.419823169708252,0.228500694005787
661,2001-05-09,5.591330051422119,5.660774230957031,5.324073791503906,5.357744216918945,49169894.0,0.011035028280153902,-1.2377572735382807,3.9642712632515984,55.29410761111277,65.47582493542424,-0.27297157801718086,-0.6494372107774256,-1.4383591049655875,-1.2568525668318618,16.72497273197916,0.336700439453125,0.6867422797913827,0.5287773370742794,-0.424981396651539,1.4825360708000979,0.051897970211370215,1.0056567039371886,-0.8480709222782625,88.10814739087192,36.010820150444154,0.4768793668629091,5,-0.2982954978942871,-1.0911195278167725,-1.6423348188400269,-1.0504790544509888,1.2605218887329093,2,0.22299575408867356,3.3583429950413723,5.530303001403809,1.5096062086305542,5.296717166900635,-1.0450683800072254,5.508206844329834,0.22299575408867356
662,2001-05-10,5.714436054229736,5.867002964019775,5.682869911193848,5.788088798522949,82795997.0,0.022017302086523305,-1.692298306833671,-0.3153134026721648,56.04758000202181,64.07061198939181,-0.28944301275688034,-0.6820484652641374,-1.5394480136895323,-1.3648866078545732,18.21986545092508,0.27567291259765625,0.6778997464769754,0.5722326755523683,-0.3142988777095619,1.4587642288142986,0.12896689892140323,1.0154984521833335,-0.9497963038357486,80.6924518225513,29.067719186653868,0.4432657766309652,5,-0.2609431743621826,-1.2142255306243896,-1.832846760749817,-1.2261945009231567,0.9122481346130362,3,0.17013434783809545,-1.2377572735382807,5.591330051422119,3.3583429950413723,5.530303001403809,1.5096062086305542,5.296717166900635,0.17013434783809545
663,2001-05-11,5.602903842926025,5.702861785888673,5.471380233764648,5.702861785888673,44884541.0,-0.01951762347942565,3.6315789473683564,1.3571516434569364,61.404773905955274,63.136021247105845,-0.08121404092892615,-0.4998500028079125,-1.4039317545795136,-1.2404580059957633,19.581628007292533,0.2430558204650879,0.611260132890834,0.3995683193206787,-0.4326958451693912,1.2318324838107486,-0.01656376292435624,0.8157004015657137,-0.7941695639870066,66.5779000757322,13.270117935263876,0.4161320822450349,5,-0.1309974193572998,-0.9251368045806885,-1.8084486722946167,-1.1639833450317383,1.0416669845581055,4,0.17915495652350044,-1.692298306833671,5.714436054229736,-1.2377572735382807,5.591330051422119,3.3583429950413723,5.530303001403809,0.17915495652350044
664,2001-05-14,5.809133052825928,5.8764729499816895,5.508206844329834,5.6081647872924805,51697008.0,0.03680755830930038,1.1943586137333873,-2.0105282239406006,69.58439428049407,62.87680042102717,-0.2340335985417692,-0.6190677847327519,-1.5839220348155623,-1.4329857020021048,20.805476872310177,0.36826610565185547,0.6153875098688104,0.5304082155227663,-0.22769027356291627,1.2885067046084488,0.151358970979925,0.9094574600656076,-0.9580680264836783,91.5789661988712,30.917836465172968,0.37904924454284117,5,-0.3324916362762451,-1.1313660144805908,-2.014677882194519,-1.3702125549316406,1.5035767555236808,0,0.14997280965899407,3.6315789473683564,5.602903842926025,-1.692298306833671,5.714436054229736,-1.2377572735382807,5.591330051422119,0.14997280965899407
665,2001-05-15,5.897517204284668,6.006944179534912,5.708123207092285,5.8375420570373535,76713437.0,0.01521468877627874,1.1433987690402858,0.2984309342975981,65.81230207082811,62.275494188511864,-0.32823389107742074,-0.6321319071221776,-1.645559220191675,-1.4969350196356412,22.121473640775307,0.29882097244262695,0.6186573955757222,0.5504001140594479,-0.16898007524652314,1.269780303365419,0.19071001940646237,0.9100902087124334,-0.9849277025240522,83.97543997100728,19.336542899888187,0.3596900946529853,5,-0.355640172958374,-0.963279128074646,-2.1145702600479126,-1.4585967063903809,1.4572806358337393,1,0.10276528360711801,1.1943586137333873,5.809133052825928,3.6315789473683564,5.602903842926025,-1.692298306833671,5.714436054229736,0.10276528360711801
666,2001-05-16,6.087963104248048,6.170033931732178,5.803872108459473,5.803872108459473,64260346.0,0.032292555217137364,-1.5777784491642917,4.736811976752521,75.12712248462626,63.45111763738084,-0.5029518388421836,-0.7612532675630659,-1.814337783728738,-1.6542403967198789,22.561477812807723,0.3661618232727051,0.5942775053301332,0.6771360158920299,-0.06857020881115083,1.4228422405952106,0.3042829035404395,1.0499891282436202,-1.0878252282654879,88.25300320847306,16.773438179182406,0.3728531123515905,5,-0.464541196823121,-1.0143096446990976,-2.331320881843568,-1.6490426063537607,1.0448226928710938,2,0.10715523242662717,1.1433987690402858,5.897517204284668,1.1943586137333873,5.809133052825928,3.6315789473683564,5.602903842926025,0.10715523242662717
667,2001-05-17,6.581439018249513,6.602482795715332,6.092172145843506,6.110058784484862,127851610.0,0.08105763874572891,-1.0124504267670071,1.6592579164862327,78.59226040055573,64.75660644099757,-0.9100228615549648,-1.2128280448403457,-2.2873854665355458,-2.1122098155398055,22.958501846147907,0.5145196914672843,0.5369609936432207,1.1045345306396497,0.1982296477887946,2.0108394134905048,0.6513820892142217,1.5576869720650777,-1.4643115366919908,98.13953409940761,22.839880156120174,0.4531524414254276,5,-0.7417926788330087,-1.2915611267089853,-2.781394124031068,-2.228008508682252,0.893308162689209,3,0.041087203141394246,-1.5777784491642917,6.087963104248048,1.1433987690402858,5.897517204284668,1.1943586137333873,5.809133052825928,0.041087203141394246
668,2001-05-18,6.590909004211426,6.637205123901367,6.3941497802734375,6.493055820465088,58829760.0,0.0014388929131841088,1.5524934087477746,0.20758864444705127,75.4393250220146,66.38815678018304,-0.837871572593488,-1.1836230300218098,-2.2644478875387533,-2.09678307116231,22.402495842633275,0.2430553436279297,0.486655561224012,1.0509258270263668,0.020724362950970132,2.0811272911017635,0.5358250949886685,1.5660265590640652,-1.2955388849549667,95.89936313211112,20.318763293882057,0.5151007320376985,5,-0.7339015007019043,-1.2247474193572998,-2.78691828250885,-2.237478494644165,0.6018519401550293,4,0.005427959118914805,-1.0124504267670071,6.581439018249513,-1.5777784491642917,6.087963104248048,1.1433987690402858,5.897517204284668,0.005427959118914805
669,2001-05-21,6.73821496963501,6.744528770446777,6.47411584854126,6.660354137420653,72969811.0,0.022349870909985192,4.9767400193921,0.7956903315092214,72.65951644388007,67.77348691349874,-0.8484178504027025,-1.2535773610678635,-2.359582210316799,-2.2175579565596397,22.663420947961686,0.2704129219055176,0.48992268995000465,1.1083222866058353,-0.011393990552111433,2.228038563763782,0.5484641480268619,1.6681804251848087,-1.2549879497282639,99.39079825166782,25.729387660328243,0.5598581385789733,5,-0.703913688659668,-1.270517110824585,-2.996369242668152,-2.384784460067749,0.4797978401184082,0,-0.01389747026072563,1.5524934087477746,6.590909004211426,-1.0124504267670071,6.581439018249513,-1.5777784491642917,6.087963104248048,-0.01389747026072563
670,2001-05-22,6.7603111267089835,6.997054100036621,6.629839897155763,6.7308502197265625,70766784.0,0.0032792300592290324,-2.172729744650363,0.3783790404566064,75.0355805867759,69.96698391079464,-0.7573301675376376,-1.172625479038877,-2.319906209976219,-2.2136702281403187,23.60196956192371,0.3672142028808585,0.48112147650441983,1.026830482482909,-0.1094140844512328,2.163075049417051,0.45870819901583815,1.59495276594998,-1.0752758267158322,80.15868702353522,7.684053548652969,0.5681222834670708,5,-0.5260939598083487,-1.1600375175476065,-2.9513881206512442,-2.4068806171417227,0.6008000373840341,1,0.08171202053973237,4.9767400193921,6.73821496963501,1.5524934087477746,6.590909004211426,-1.0124504267670071,6.581439018249513,0.08171202053973237
671,2001-05-23,6.407827854156494,6.76557207107544,6.313130855560303,6.660354137420653,67209437.0,-0.05214009620946003,-1.0476146288091852,-8.57157192800748,71.1201014419186,71.6417085152276,-0.30938140240125644,-0.7552795499887388,-1.9182251527795025,-1.8412940607883943,24.372735865289386,0.4524412155151376,0.512285583046415,0.6085854768753052,-0.5237164146385727,1.740887368389183,0.04243453111836626,1.174736422632244,-0.48662917015551876,34.883633920455296,-37.2830843144299,0.5661509457569389,5,-0.17361068725585938,-0.6023774147033691,-2.5857529640197754,-2.07741379737854,0.7986111640930185,2,0.1477833062178242,-2.172729744650363,6.7603111267089835,4.9767400193921,6.73821496963501,1.5524934087477746,6.590909004211426,0.1477833062178242
672,2001-05-24,6.656145095825195,6.705597877502441,6.265782833099365,6.397305965423584,39620275.0,0.03875217114448981,1.4588207852101647,-1.0249987726261682,72.96842486893388,72.92655862222524,-0.4582603172833428,-0.9070707407975656,-2.1123847819262043,-2.059987276953139,25.012956563609436,0.43981504440307617,0.5414739053204736,0.7660988092422487,-0.33312279735701456,1.865320415841512,0.21648800594261708,1.3157096125418803,-0.5412924369378036,53.38132104667033,-19.408833268285157,0.5496108032996315,5,-0.4035146236419678,-0.8428030014038086,-2.4859273433685303,-2.325731039047241,0.5166239738464355,3,0.07160912126042751,-1.0476146288091852,6.407827854156494,-2.172729744650363,6.7603111267089835,4.9767400193921,6.73821496963501,0.07160912126042751
673,2001-05-25,6.5446128845214835,6.734006881713867,6.413088798522949,6.659300804138184,27142474.0,-0.016756277048958212,1.430276352422462,-0.44308570902224814,76.00876079720153,73.64037712408162,-0.2224967180246713,-0.7046268914085827,-1.94857039395629,-1.9144537191458086,25.70475895915446,0.32091808319091797,0.5936584547402255,0.5739163637161244,-0.4642128572062756,1.6120455846385244,0.05485175325492442,1.0929809741773244,-0.27883005142211825,38.12949640287758,-39.528748358265176,0.5190646104611999,5,-0.19202423095703036,-0.7312707901000968,-2.2865371704101554,-2.2141988277435294,0.7323231697082528,4,0.14212212591169116,1.4588207852101647,6.656145095825195,-1.0476146288091852,6.407827854156494,-2.172729744650363,6.7603111267089835,0.14212212591169116
674,2001-05-29,6.286827087402344,6.52462100982666,6.256312847137451,6.4962120056152335,36669283.0,-0.03938900614409491,1.0158167761720178,1.8256928795349818,65.61007910582865,73.61790790574835,0.1231237132222951,-0.39001788873404664,-1.633211887281285,-1.6392295564703598,25.544066007914516,0.2883000373840323,0.6330614583758711,0.2673616170883175,-0.7312579742799974,1.2659812084566324,-0.23194817859584038,0.7666714127724754,0.7102270126342773,4.11941958753662,-72.44115340668169,0.4993097956841576,5,0.11363601684570312,-0.47348499298095703,-1.5906465649604797,-1.786616563796997,0.7154879570007324,1,0.14410032984356103,1.430276352422462,6.5446128845214835,1.4588207852101647,6.656145095825195,-1.0476146288091852,6.407827854156494,0.14410032984356103
675,2001-05-30,6.3005051612854,6.5761780738830575,6.1637210845947275,6.1637210845947275,79139808.0,0.002175672035018339,-5.0307749157246375,-0.6532661371130813,64.92471051692505,72.48430657600377,0.19290728239634092,-0.3768596871751866,-1.603447457030894,-1.6285187669980292,24.932931838444425,0.4124569892883301,0.6696839755136077,0.2517362356185915,-0.7435856306050947,1.2470581018422777,-0.24592469749325208,0.749397168730435,0.6817341136932376,22.72723311305171,-50.209189259584434,0.49766093311184334,5,0.24410796165466309,-0.48716306686401367,-1.5753893852233887,-1.8002946376800537,0.5639729499816895,2,0.1456244578777286,1.0158167761720178,6.286827087402344,1.430276352422462,6.5446128845214835,1.4588207852101647,6.656145095825195,0.1456244578777286
676,2001-05-31,6.367845058441162,6.467803001403809,6.180555820465088,6.307869911193848,46456502.0,0.010688015553029562,1.2105201355519228,0.438465855809692,64.0816293814145,70.87201424054363,0.18935662897452232,-0.4086337866013334,-1.619730597409065,-1.6627454005626383,24.158149272499546,0.2872471809387207,0.6692320538374865,0.28319652080535906,-0.7033348021162098,1.269727843726928,-0.21006914065542492,0.776462182266143,0.581653488922119,35.79327678816288,-34.6682426239127,0.49326566146078427,5,0.21254253387451172,-0.5545029640197754,-1.6427292823791504,-1.8676345348358154,0.41666698455810547,3,0.15598151282515738,-5.0307749157246375,6.3005051612854,1.0158167761720178,6.286827087402344,1.430276352422462,6.5446128845214835,0.15598151282515738
677,2001-06-01,6.444654941558838,6.513047218322754,6.243687152862549,6.439393997192383,36471600.0,0.012062146992074974,2.7925885642735095,0.0877187403102316,68.41621087254165,70.09166822393553,0.10180985305119172,-0.4266012743263765,-1.6327263962799048,-1.7057642029218387,23.872824435071013,0.2693600654602051,0.6877592065921219,0.30876481533050537,-0.638031119526846,1.2555607501878567,-0.16463315209816987,0.7821627827591806,0.473412507293701,49.26194171120483,-20.794803638908064,0.4733979674286755,6,0.13573265075683594,-0.6050083637237549,-1.6900779008865356,-1.9444444179534912,-0.10521888732910156,4,0.1182040130307449,1.2105201355519228,6.367845058441162,-5.0307749157246375,6.3005051612854,1.0158167761720178,6.286827087402344,0.1182040130307449
678,2001-06-04,6.593012809753418,6.6729798316955575,6.259469985961914,6.3141841888427725,52660714.0,0.0230202965930546,-1.1300829982535778,52.99972808846206,67.59564487412578,69.52901582729616,-0.051649727624198505,-0.515975518880122,-1.7294947125040032,-1.8237453683276543,24.08864754873364,0.41350984573364347,0.6717281894258011,0.4028823852539061,-0.5164012857620595,1.3221660562698716,-0.05675945025407625,0.8625242207618884,0.29488078452880817,84.29736899024601,16.262314154237117,0.4596418355079826,6,-0.01262521743774414,-0.7075963020324707,-1.8144985437393188,-2.0928022861480713,-0.2609419822692871,0,0.08793495123512374,2.7925885642735095,6.444654941558838,1.2105201355519228,6.367845058441162,-5.0307749157246375,6.3005051612854,0.08793495123512374
679,2001-06-05,6.8129210472106925,6.883418083190918,6.611952781677246,6.6287879943847665,45728496.0,0.03335474142139572,-1.492754511600006,0.6603807465121524,69.4023178791214,68.90309774866789,-0.2903834032754897,-0.6497842156312048,-1.8961023825189853,-2.021665026016577,24.461196741163867,0.2904052734375,0.5991614780859855,0.5469804286956776,-0.31004980753123146,1.4040106649225867,0.11846531058222265,0.9754955468091326,-0.649199962615965,90.20462276239391,23.18682405670272,0.4285151181134547,6,-0.2893514633178702,-0.7944025993347159,-2.031250238418578,-2.312710523605346,0.22832489013671964,1,0.06810808518161515,-1.1300829982535778,6.593012809753418,2.7925885642735095,6.444654941558838,1.2105201355519228,6.367845058441162,0.06810808518161515
680,2001-06-06,6.793981075286865,6.9791669845581055,6.784512042999268,6.8139729499816895,43858109.0,-0.002780007546334562,-9.000269469145783,-0.1085729823516474,66.13755010603768,68.34948093357,-0.2974445528400391,-0.5600316584069116,-1.8272230481512004,-1.983353454875715,25.316146125520444,0.1946549415588379,0.5461954768945931,0.4648565530776976,-0.34906169306151824,1.2787747992169134,0.05789743000809011,0.871815676147305,-0.6158660507202143,76.81150507311581,11.964288557941174,0.4069591230696079,6,-0.22253704071044922,-0.7570490837097168,-1.909721851348877,-2.2937705516815186,0.25673389434814453,2,0.030664490643641518,-1.492754511600006,6.8129210472106925,-1.1300829982535778,6.593012809753418,2.7925885642735095,6.444654941558838,0.030664490643641518
681,2001-06-07,6.838172912597656,6.871842861175537,6.660354137420653,6.741372108459473,35823427.0,0.006504557022029234,1.5769199484062997,-4.842007346276773,57.38498078623894,66.6179871466039,-0.3063927806894293,-0.533369866724656,-1.8252324089892396,-2.0062500115636466,25.99975542196553,0.2114887237548837,0.4968866268080765,0.4467062473297121,-0.3188355361567208,1.212248030816145,0.06393535558649521,0.829477139072929,-0.6280158096313473,80.8296480903623,19.359505513383823,0.38277089174321666,6,-0.26672887802124023,-0.8012409210205078,-1.949967861175537,-2.3379623889923096,0.09048891067504883,3,0.003846816833334543,-9.000269469145783,6.793981075286865,-1.492754511600006,6.8129210472106925,-1.1300829982535778,6.593012809753418,0.003846816833334543
682,2001-06-08,6.686657905578612,6.852903842926025,6.649831771850586,6.851851940155028,24150614.0,-0.02215723541297332,1.4276711633779517,-1.7065357674157413,52.54615928102952,64.0110314225848,-0.16773330859884172,-0.32178180705355075,-1.6154112110613745,-1.8404047534851484,26.318717491500145,0.20307207107543945,0.4337860192940486,0.24658014774322456,-0.4590758306743812,0.9522361261608303,-0.10624784146557875,0.5994081369520279,-0.44574040734863196,59.35663486855606,2.148960728218867,0.35282798920880304,6,-0.11521387100219638,-0.649725914001464,-1.7984528541564933,-2.1864473819732657,0.41561508178711026,4,0.014634237133473782,1.5769199484062997,6.838172912597656,-9.000269469145783,6.793981075286865,-1.492754511600006,6.8129210472106925,0.014634237133473782
683,2001-06-11,6.606691837310791,6.860269069671631,6.565657138824463,6.701388835906982,39570854.0,-0.01195904880988552,-2.3333477202958677,0.5732470838853817,46.37261926179361,61.87353588435868,-0.08720591700912017,-0.1715543357424636,-1.4698699423156185,-1.7454829180318097,27.13233922731454,0.29461193084716797,0.4007351331065001,0.11642467975616455,-0.47148594363459573,0.7043353031469248,-0.1775306319392156,0.4103799914515447,-0.3362443596276856,9.923511836465469,-40.21544059278504,0.29395531169538025,6,-0.035247802734375,-0.5697598457336426,-1.746106505393982,-2.1064813137054443,0.39457130432128906,0,-0.04045228529833156,1.4276711633779517,6.686657905578612,1.5769199484062997,6.838172912597656,-9.000269469145783,6.793981075286865,-0.04045228529833156
684,2001-06-12,6.680345058441162,6.78661584854126,6.363636016845702,6.5067338943481445,44221162.0,0.011148275558187759,1.1907384471383229,-1.8333333333333333,47.855538036799636,59.976961164344736,-0.11082251313024472,-0.18613524307004514,-1.4827361624426114,-1.8096904249883234,27.41238173297721,0.42297983169555753,0.3393672185133392,0.14651730060577428,-0.3510600305010474,0.644094631712596,-0.10227136494763656,0.3953059661591851,-0.3815488004830563,51.45298258063223,4.900181132627758,0.24878866555341092,6,-0.10048365592956543,-0.6434130668640137,-1.819759726524353,-2.1801345348358154,0.0957489013671875,1,-0.052134167907533224,-2.3333477202958677,6.606691837310791,1.4276711633779517,6.686657905578612,1.5769199484062997,6.838172912597656,-0.052134167907533224
685,2001-06-13,6.50357723236084,6.828703880310059,6.494108200073242,6.750842094421388,38607149.0,-0.02646088256428636,-1.5138392313369207,-1.4242451708236223,52.83489661290838,58.727324190066284,0.10927145838956775,0.04043840867256687,-1.2430140786202646,-1.6298690269224867,27.501693525991485,0.3345956802368164,0.27306617952496737,-0.06055352687835658,-0.4588865633926913,0.33777950963597814,-0.2597200451355244,0.13861299137881122,-0.1775661453387336,27.536271318753307,-19.646073118799478,0.19916651825716747,6,0.1078498363494873,-0.4666452407836914,-1.6429919004440308,-2.003366708755493,0.5250425338745126,2,0.08267276389234102,1.1907384471383229,6.680345058441162,-2.3333477202958677,6.606691837310791,1.4276711633779517,6.686657905578612,0.08267276389234102
686,2001-06-14,6.7403202056884775,6.821338176727295,6.413088798522949,6.414141178131104,61544102.0,0.0364019623153915,-1.4871735653871327,-1.3191483207084296,52.50941057395975,56.959901934668295,-0.07719771202270831,-0.1527577047762323,-1.3970656785065225,-1.8609957456892898,27.20439152228406,0.4082493782043457,0.2617230401378503,0.14357159137725883,-0.19256977421303656,0.4797129569675542,-0.024499091417888863,0.31164227417240653,-0.38818288276493096,75.84758740872694,28.232848649336347,0.1680706827951478,6,-0.12100172042846769,-0.5797562599182138,-1.8665826320648202,-2.2401096820831308,0.09469699859619052,3,0.046050447823617446,-1.5138392313369207,6.50357723236084,1.1907384471383229,6.680345058441162,-2.3333477202958677,6.606691837310791,0.046050447823617446
687,2001-06-15,6.851851940155028,6.881312847137451,6.497263908386231,6.659300804138184,82304640.0,0.01654694896726472,2.054395622107138,0.590323471925172,59.15934835594954,56.02253565487093,-0.13957167740736587,-0.2561236494737793,-1.4218450982674868,-1.9711408002074444,26.252374199435014,0.3840489387512198,0.2571660593105749,0.2415826797485341,-0.11320250346954008,0.5963678629666083,0.06419008813949656,0.4189752713575716,-0.4746334307661,94.30901572979046,43.615128489222016,0.1773925916090373,6,-0.1804504394531241,-0.6176347732543936,-1.955229401588439,-2.3516414165496817,-0.3577437400817862,4,0.011210090905136916,-1.4871735653871327,6.7403202056884775,-1.5138392313369207,6.50357723236084,1.1907384471383229,6.680345058441162,0.011210090905136916
688,2001-06-18,6.6266841888427725,6.897096157073975,6.58354377746582,6.792929172515869,52004938.0,-0.03286232003827583,-1.4833293994354069,-0.8633809548573793,60.3327018301993,55.01480053832403,0.10155415319045336,-0.029658917634301396,-1.1258049989494667,-1.7492417066046615,25.21256785255393,0.3135523796081543,0.24762511503659201,0.014626169204711381,-0.3401087612675475,0.3693610996769703,-0.16274129603141763,0.1919936344408404,-0.22538774044707743,49.309808205072194,-6.974895206869682,0.17736746523612945,6,0.04471731185913175,-0.3924670219421378,-1.6498324871063224,-2.126473665237426,-0.14309835433959872,0,0.07176874360840824,2.054395622107138,6.851851940155028,-1.4871735653871327,6.7403202056884775,-1.5138392313369207,6.50357723236084,0.07176874360840824
689,2001-06-19,6.644570827484131,6.965487957000732,6.5551347732543945,6.7887210845947275,64838189.0,0.002699183804695915,-1.5407106595987465,0.8670953789141272,60.43395396993414,54.38106763431253,0.06400667050462783,-0.05788884247651893,-1.0734822410912797,-1.7626609708343093,24.02261949099231,0.4103531837463379,0.22216865510932404,0.037195014953613104,-0.3129713160904375,0.3873613459976637,-0.1378881505684122,0.2122781804756384,-0.2201595576419395,41.90484822588512,-17.85528443268747,0.1750831655220255,6,0.019991159439086914,-0.3919403553009033,-1.5697340965270996,-2.144360303878784,0.17676734924316406,1,0.053681768681365094,-1.4833293994354069,6.6266841888427725,2.054395622107138,6.851851940155028,-1.4871735653871327,6.7403202056884775,0.053681768681365094
690,2001-06-20,7.3127098083496085,7.317971229553223,6.522517204284668,6.523569107055664,98756064.0,0.10055412128377572,-1.010640246842156,-5.474431451679555,71.00093329238125,55.89395124610612,-0.5842529898759521,-0.719405911395592,-1.6706126842418243,-2.4225070289895294,22.71790253456927,0.7954540252685547,0.20639060925737152,0.6777140617370598,0.20950857326984984,1.1459195502042698,0.4436113175034544,0.9118168059706653,-0.866108309918781,99.41855195512818,35.11375899540492,0.23410274423360514,6,-0.4719061851501456,-0.7996625900268546,-2.2355055809020987,-2.812499284744262,-0.620790958404541,2,-0.07338125846708066,-1.5407106595987465,6.644570827484131,-1.4833293994354069,6.6266841888427725,2.054395622107138,6.851851940155028,-0.07338125846708066
691,2001-06-21,7.354797840118407,7.378997802734375,7.181187152862549,7.27588415145874,84170275.0,0.005755463141822403,2.107454793330237,0.09999951660112483,70.54632079554091,57.89396919216294,-0.6094402151385196,-0.7240333410608724,-1.6447253778992552,-2.460068319915309,22.36180356448287,0.19781064987182617,0.16757863975965037,0.672453594207763,0.1174856013832839,1.227421587032242,0.3949695977955239,0.949937590620002,-0.8559141578202363,97.2554120045642,29.765246958936316,0.2774839964122395,6,-0.48348093032836825,-0.7633628845214835,-2.1167402863502494,-2.81249976158142,-0.9322390556335449,3,-0.044349019643183496,-1.010640246842156,7.3127098083496085,-1.5407106595987465,6.644570827484131,-1.4833293994354069,6.6266841888427725,-0.044349019643183496
692,2001-06-22,7.1327857971191415,7.417929172515869,7.102272987365723,7.300084114074707,49360925.0,-0.030186015690091605,-1.7649854854541278,-2.1200164356411837,61.79310798911691,59.6073568285322,-0.35480096658707705,-0.48958284128953355,-1.3549665181393156,-2.2362446126317543,22.011996126466027,0.3156561851501465,0.13727367733048457,0.4266095161437997,-0.16344879938935453,1.016667831676954,0.1315803583772226,0.7216386739103768,-0.6102685928344735,68.15506319845149,2.6756073645455842,0.29502915776657734,6,-0.24200320243835538,-0.377735137939454,-1.784248113632203,-2.5089428424835214,-0.5492420196533212,4,-0.04174646502839596,2.107454793330237,7.354797840118407,-1.010640246842156,7.3127098083496085,-1.5407106595987465,6.644570827484131,-0.04174646502839596
693,2001-06-25,7.474747180938722,7.502103805541992,7.207491874694824,7.222221851348878,58660589.0,0.04794219166902436,-1.0895553684181916,-1.5094313809320303,63.72762306940934,61.3709218321555,-0.6265700948636246,-0.7992668414779205,-1.632155076156419,-2.56798227899687,21.66599851843193,0.3693180084228507,0.14014000815407446,0.7220641851425178,0.04536276121443539,1.3987656090706002,0.38371347317847704,1.0604148971065586,-0.8626887798309335,97.20732964618364,33.41559882264731,0.3383507119640412,6,-0.5171508789062509,-0.6418347358703622,-1.909985065460206,-2.6346797943115243,-0.9911613464355478,0,-0.13119359854286405,-1.7649854854541278,7.1327857971191415,2.107454793330237,7.354797840118407,-1.010640246842156,7.3127098083496085,-0.13119359854286405
694,2001-06-26,7.192760944366455,7.444233894348144,7.129630088806152,7.349536895751952,52792819.0,-0.03772518718644513,-1.2230525984167007,-0.6208325780235018,57.457705290169415,61.88456724074006,-0.29530859676986765,-0.4700290233913247,-1.2847932144940462,-2.275418220462181,21.663708992929386,0.34511709213256925,0.1595341031137636,0.39478125572204625,-0.2718290142601951,1.0613915257042876,0.061476120730925565,0.7280863907131669,-0.4738970947265626,68.4210808132239,6.0169978827386075,0.33330513499112085,6,-0.23516464233398438,-0.3598484992980957,-1.5811764001846313,-2.3353323936462402,-0.7954549789428711,1,-0.09859567353183407,-1.0895553684181916,7.474747180938722,-1.7649854854541278,7.1327857971191415,2.107454793330237,7.354797840118407,-0.09859567353183407
695,2001-06-27,7.218012809753418,7.336911201477051,7.155933856964111,7.265361785888673,47880202.0,0.0035107333028689958,-1.1104382833438984,0.3020168317705065,57.15418359454568,62.40065313191628,-0.23307004681257748,-0.44587961736165127,-1.2503888573061905,-2.2864516939984325,21.93665908667714,0.18097734451293945,0.20308677070519288,0.3741577386856081,-0.2743400964648064,1.0226555738360226,0.04990882111040129,0.6984066562608149,-0.4051601654052739,28.947198946698055,-29.840383773437463,0.32424891757520724,6,-0.21832895278930664,-0.3851003646850586,-1.4670132398605347,-2.306922435760498,-0.4524407386779776,2,-0.05495621073020429,-1.2230525984167007,7.192760944366455,-1.0895553684181916,7.474747180938722,-1.7649854854541278,7.1327857971191415,-0.05495621073020429
696,2001-06-28,7.361111164093018,7.412668228149414,7.270623207092285,7.320075988769531,41827104.0,0.019825173231368565,-1.0300739069841929,-0.8666539104513523,62.743551556464965,62.79889793197355,-0.3116186340171234,-0.5383511213392218,-1.3400966947203443,-2.4151164650053936,22.29600283515273,0.1946554183959961,0.24578465600330013,0.4675927877426149,-0.1795465539994563,1.1147321294846861,0.14402311687157887,0.791162458613651,-0.4655483804016116,64.73692495939206,5.772588845898753,0.3235696708710357,6,-0.3488006591796875,-0.5281987190246582,-1.4438657760620117,-2.323758125305176,-0.6797142028808603,3,-0.09090914390917271,-1.1104382833438984,7.218012809753418,-1.2230525984167007,7.192760944366455,-1.0895553684181916,7.474747180938722,-0.09090914390917271
697,2001-06-29,7.206439018249513,7.407406806945801,7.1012210845947275,7.398990154266357,51874733.0,-0.021012064944486264,1.9246272582558768,-4.692343446785249,61.02087792978423,62.87536194303854,-0.11327037785293204,-0.34117398499830554,-1.147112774766513,-2.247078632294424,22.319735378504884,0.30618572235107333,0.2922156656955277,0.27483143806457644,-0.3503716030269457,0.9000344791560986,-0.03777008248118463,0.5874329586103375,-0.23809131193603594,26.24656243755299,-37.31331729901958,0.31260152054576085,6,-0.19412851333618253,-0.37352657318115323,-1.1866052150726327,-2.169085979461671,-0.44086694717407227,4,-0.10877497634817412,-1.0300739069841929,7.361111164093018,-1.1104382833438984,7.218012809753418,-1.2230525984167007,7.192760944366455,-0.10877497634817412
698,2001-07-02,7.172769069671631,7.386363983154298,7.118055820465088,7.219066143035889,35259840.0,-0.00467220335766616,-2.445954387340171,0.24044040623166013,59.18367092853711,62.73644160510553,0.0067139287618767085,-0.27599349054888833,-1.0769711300146234,-2.198948061595784,22.006127752996615,0.2683081626892099,0.3255697348413795,0.21217367649078334,-0.4005649698993503,0.824912322880917,-0.09419564670428393,0.5185429996858506,-0.14037063145073247,20.85869187460887,-42.40542465433302,0.3063693231950669,7,-0.16045856475830078,-0.3398566246032715,-1.1397827863693237,-2.135416030883789,-0.6081652641296387,0,-0.08214753416462428,1.9246272582558768,7.206439018249513,-1.0300739069841929,7.361111164093018,-1.1104382833438984,7.218012809753418,-0.08214753416462428
699,2001-07-03,7.276936054229736,7.3653202056884775,7.154881954193115,7.196969985961914,17244058.0,0.014522562143893802,-1.5640979458561366,-1.727238083467227,64.82453252272924,62.05017485292198,0.0018787819392009908,-0.362184629617893,-1.1301534649023495,-2.289476935682208,21.25994138261934,0.21043825149536222,0.3425656171055689,0.29313991069793666,-0.3310866485008104,0.9173664698966837,-0.018973368901436416,0.6052531902973097,-0.1881729719303067,56.41887340159706,-10.895116381096194,0.31211327959937335,7,0.024726390838623047,-0.44402360916137695,-1.1939706802368164,-2.2395830154418945,-0.6649832725524902,1,-0.10902256304223334,-2.445954387340171,7.172769069671631,1.9246272582558768,7.206439018249513,-1.0300739069841929,7.361111164093018,-0.10902256304223334
700,2001-07-05,7.002315044403076,7.247475147247314,6.997054100036621,7.175926208496094,34978522.0,-0.0377385492713016,-1.720001035853469,-2.1710603991627955,54.95029817491185,60.31728345062986,0.25461555144328507,-0.07500082928502749,-0.7985807673831609,-1.9983711437500649,20.0515155793859,0.27988195419311523,0.3714248533732434,0.008102202415466664,-0.6097075663245848,0.6259119711555181,-0.3008026819545595,0.31700708678549283,0.499788761138916,1.2658242370979547,-62.28493191396117,0.3089048843700258,7,0.24726390838623047,-0.1694025993347168,-0.8954124450683594,-1.9649620056152344,-0.5744948387145987,3,-0.08640129373543015,-1.5640979458561366,7.276936054229736,-2.445954387340171,7.172769069671631,1.9246272582558768,7.206439018249513,-0.08640129373543015
701,2001-07-06,6.86447811126709,7.118055820465088,6.841330051422119,6.95075798034668,36352800.0,-0.019684480384263625,-3.174598607354549,0.49697189423465143,50.23621881468275,59.033184653470514,0.3526737379885567,0.06841557015115374,-0.6172450545698069,-1.849093710352375,18.99926336010113,0.27672576904296875,0.39971905873722946,-0.1310499906539917,-0.7475717052641482,0.4854717239561648,-0.43931084795906994,0.17721086665108654,0.6275247001647948,4.089208683998386,-53.27526064159475,0.30826085730507813,7,0.3072388172149658,-0.023148298263549805,-0.6855005025863647,-1.827125072479248,-0.47453689575195224,4,-0.014408384525155471,-1.720001035853469,7.002315044403076,-1.5640979458561366,7.276936054229736,-2.445954387340171,7.172769069671631,-0.014408384525155471
702,2001-07-09,6.784512042999268,6.965487957000732,6.536194801330566,6.918139934539795,53474256.0,-0.011649256792962803,2.760386776100077,1.54877253484542,53.122389864178146,57.854825408444825,0.42246895281651753,0.16452372441037522,-0.48567164632230764,-1.758455998182388,18.22427415869742,0.429293155670166,0.33895526138046606,-0.21590876579284668,-0.8235995760446801,0.3917820444589868,-0.5197541709187634,0.08793663933307005,0.6814638580322265,29.207979656005183,-27.97014651162269,0.30384540512591657,7,0.2057023048400879,0.08838343620300293,-0.5876471996307373,-1.7471590042114258,-0.32723093032837003,0,-0.015198599565242388,-3.174598607354549,6.86447811126709,-1.720001035853469,7.002315044403076,-1.5640979458561366,7.276936054229736,-0.015198599565242388
703,2001-07-10,6.339436054229736,6.839225769042969,6.27104377746582,6.838172912597656,67548730.0,-0.06560176855000088,1.2689045388030387,3.7322811324659755,44.83618166946733,56.45243389503348,0.7706022017850103,0.6203570094657849,0.00395279121298131,-1.3098082454976936,17.974563957334436,0.5681819915771484,0.26128970994363954,-0.6476219654083248,-1.3017466331022707,0.006502702285620998,-0.9746842992552978,-0.3205596315613519,1.0707529808197025,6.249999999999996,-50.67649718836659,0.3270623338469731,7,0.5024199485778809,0.5413508415222168,-0.1294189691543579,-1.3020830154418945,-0.026305198669433594,1,0.0672198620193325,2.760386776100077,6.784512042999268,-3.174598607354549,6.86447811126709,-1.720001035853469,7.002315044403076,0.0672198620193325
704,2001-07-11,6.332070827484131,6.406775951385497,6.230008125305176,6.230008125305176,55461542.0,-0.001161811032180271,-2.4639064478300714,-0.20464238900037957,28.623880521928697,53.28240022029826,0.7186086364825179,0.632733152479485,0.04445412602086485,-1.299402834371996,18.445206802758946,0.17676782608032138,0.21804345827648586,-0.6375734806060791,-1.3426373102703808,0.0674903490582226,-0.9901053954382295,-0.2850415657739287,0.9869865869586185,10.031057516157931,-39.80531229925202,0.3525319148321507,7,0.48926734924316406,0.5339851379394531,-0.09916877746582031,-1.294717788696289,0.08627939224243164,2,0.03672305386234154,1.2689045388030387,6.339436054229736,2.760386776100077,6.784512042999268,-3.174598607354549,6.86447811126709,0.03672305386234154
705,2001-07-12,7.041245937347412,7.054924011230469,6.646675109863281,6.695075988769531,66785558.0,0.1119973432364545,1.1859190314307562,3.391738031498638,44.705052298364485,51.27812252495375,-0.020425744810372848,-0.035938426579422256,-0.6356524982386755,-1.9984429967963626,18.32818458753531,0.7228531837463379,0.15420899230352525,0.04471819400787336,-0.6256705637402344,0.7151069517559812,-0.290476184866181,0.3799125728819277,0.1689065481815799,91.35070294801626,45.54982974018618,0.33519437887405396,7,-0.22253847122192383,-0.17518997192382812,-0.7702019214630127,-2.0038928985595703,-0.8333339691162109,3,-0.06096835126765787,-2.4639064478300714,6.332070827484131,1.2689045388030387,6.339436054229736,2.760386776100077,6.784512042999268,-0.06096835126765787
706,2001-07-13,7.05071496963501,7.233796119689941,6.89183521270752,6.996002197265625,45370195.0,0.0013447949939333625,-1.600001087648135,0.15805176790808448,48.50688896611634,49.88767930676843,-0.08778647243312321,-0.022093923647052982,-0.6132745506658495,-1.9905839423626555,18.645799053931427,0.341960906982421,0.12421438270488405,0.038667488098144354,-0.6210336992214351,0.6983686754177238,-0.29118310556164495,0.36851808175793366,-0.820706844329834,81.76097432136112,37.185473624510074,0.32985059365978964,7,-0.24252891540527344,-0.18465900421142578,-0.7465269565582275,-2.013361930847168,-0.6849741935729972,4,-0.08834490780426163,1.1859190314307562,7.041245937347412,-2.4639064478300714,6.332070827484131,1.2689045388030387,6.339436054229736,-0.08834490780426163
707,2001-07-16,6.928661823272705,7.184342861175537,6.897096157073975,7.0286197662353525,34033824.0,-0.01731074747567385,-2.522570119553363,-1.8269581056466464,39.20100421389633,47.66738300514168,-0.010370286032521214,0.11173751314103164,-0.45270750407724414,-1.8536265717304037,18.817210960462642,0.2872467041015625,0.08793339610926942,-0.08722615242004395,-0.7438879555031832,0.5694356506630953,-0.4155570539616136,0.24110474912152569,-0.678577938079834,69.60171887647878,30.374965865609525,0.3283309015415696,7,-0.1309976577758789,-0.0626058578491211,-0.6244738101959229,-1.8913087844848633,-0.8343858718872079,0,-0.07775247536949448,-1.600001087648135,7.05071496963501,1.1859190314307562,7.041245937347412,-2.4639064478300714,6.332070827484131,-0.07775247536949448
708,2001-07-17,7.102272987365723,7.118055820465088,6.804502964019775,6.849747180938722,43313530.0,0.025056954505973117,1.207407730667038,-2.5263205598515146,48.13043958860942,45.81248379023948,-0.21795302827372343,-0.025736392078831827,-0.5878426237866794,-2.0092826129569517,18.85046309267188,0.3135528564453125,0.02288541724375115,0.06260557174682635,-0.5686664914656001,0.6938776349592528,-0.2530304598593869,0.3782416033530396,-0.8325148574829102,86.89731964717998,49.24168150877089,0.3156360316062131,7,-0.36353135108947754,-0.23621702194213867,-0.7980849742889404,-2.064919948577881,-1.1142678260803223,1,-0.09081485263129219,-2.522570119553363,6.928661823272705,-1.600001087648135,7.05071496963501,1.1859190314307562,7.041245937347412,-0.09081485263129219
709,2001-07-18,7.00126314163208,7.181187152862549,6.9896888732910165,7.042297840118407,48160570.0,-0.0142221857584649,-4.9672367423962385,-0.16249704957655228,45.65769586207858,44.7799724221469,-0.1789815335706395,0.10895212489214057,-0.44191919668211277,-1.8905127258325738,18.753413683038428,0.19149827957153231,-0.032829495313779766,-0.05623888969421387,-0.6600701816555157,0.5475924022670879,-0.3581545356748643,0.2456767562864366,-0.712224251953125,60.39436944582963,20.743363048180953,0.3019156459806508,7,-0.2693610191345215,-0.1352071762084961,-0.6970751285552979,-1.9639101028442383,-1.2079129219055176,2,-0.09828687654658919,1.207407730667038,7.102272987365723,-2.522570119553363,6.928661823272705,-1.600001087648135,7.05071496963501,-0.09828687654658919
710,2001-07-19,6.77609395980835,7.107533931732178,6.695075988769531,7.066497802734375,84662582.0,-0.03216122252066089,1.2146813819307447,7.077031235474728,38.65305332723659,43.49295403465288,0.011983774911930034,0.3076304909814711,-0.18105722000273783,-1.6502875916522273,17.5852963875189,0.4124579429626465,-0.08898063768648878,-0.25457727909088135,-0.8583495877404852,0.3491950295587225,-0.5564634334156837,0.04730887523392102,-0.46815992552917507,15.03897225826667,-20.55321802986729,0.301886154324802,7,-0.044191837310791016,0.08996200561523438,-0.46769726276397705,-1.7387409210205078,-0.5671291351318359,3,-0.05279497926146015,-4.9672367423962385,7.00126314163208,1.207407730667038,7.102272987365723,-2.522570119553363,6.928661823272705,-0.05279497926146015
711,2001-07-20,7.0286197662353525,7.154881954193115,6.9791669845581055,7.0044188499450675,79495258.0,0.03726716422836396,-3.7042580760466466,-0.08333538580772047,46.677164377688065,42.77681786948732,-0.24005423550978122,0.03100494852542024,-0.39618733675415907,-1.8806760135890288,16.165914519696127,0.3787879943847656,-0.16930805884517675,0.014257431030274326,-0.5699552738200335,0.5984701358805822,-0.27784892139488004,0.3063637834554287,-0.7021684902479626,68.1721563991437,30.100796019644008,0.2921063524251541,7,-0.29671764373779386,-0.16256380081176847,-0.7044402360916147,-1.9912667274475107,-1.0942769050598153,4,-0.11676656659487161,1.2146813819307447,6.77609395980835,-4.9672367423962385,7.00126314163208,1.207407730667038,7.102272987365723,-0.11676656659487161
712,2001-07-23,6.835017204284668,7.042297840118407,6.784512042999268,7.041245937347412,46368115.0,-0.027544890517584686,1.4747530927776187,-8.5215258211331,44.04453835139491,42.6888575008126,-0.043062602538320505,0.21202632988092862,-0.17063642730603412,-1.6594581936100266,15.187170048738233,0.25778579711913974,-0.20630794214076786,-0.16445670127868617,-0.7511339736892388,0.4222205711318665,-0.4577953374839625,0.12888193492659017,-0.49041903142322685,28.787904054052728,-10.987311652567715,0.29333863620527617,7,-0.10311508178710938,0.031038761138916016,-0.44507598876953125,-1.7976641654968262,-1.1553030014038095,0,-0.06865768061687982,-3.7042580760466466,7.0286197662353525,1.2146813819307447,6.77609395980835,-4.9672367423962385,7.00126314163208,-0.06865768061687982
713,2001-07-24,6.494108200073242,6.676136016845702,6.286827087402344,6.603535175323486,106056086.0,-0.049876831911662256,2.0578563469695554,0.5306097439727349,37.26027890500925,43.64845732115488,0.3599461361833658,0.5014089351402147,0.20251380433362698,-1.2912446615468056,14.363614261440494,0.5481901168823242,-0.22814608813403403,-0.4563337564468384,-1.039669125146255,0.12700161225257833,-0.7480014407965472,-0.16466607209712958,0.7396879196166992,23.17647228180287,-13.894723908692118,0.2916676843497084,7,0.2662034034729004,0.3719477653503418,-0.041298866271972656,-1.4567551612854004,-0.8228120803833008,1,-0.06156846119121262,1.4747530927776187,6.835017204284668,-3.7042580760466466,7.0286197662353525,1.2146813819307447,6.77609395980835,-0.06156846119121262
714,2001-07-25,6.483585834503174,6.590909004211426,6.307869911193848,6.410984992980957,59689872.0,-0.0016202941567788898,-1.0301837876292643,-0.6634638429526984,40.764327316775486,43.210598989867215,0.4405496168571412,0.48072455681581516,0.23917146979396797,-1.2535167684723296,13.822885623356413,0.2830390930175781,-0.2551602866830258,-0.4313973665237425,-1.0384472480700868,0.17565251502260182,-0.7349223072969151,-0.1278724257505699,0.7312709045410157,22.666625651009124,-18.151577286057158,0.3035249407731723,7,0.27672576904296875,0.38247013092041016,-0.030776500701904297,-1.446232795715332,-0.638679027557373,2,-0.07643620148907138,2.0578563469695554,6.494108200073242,1.4747530927776187,6.835017204284668,-3.7042580760466466,7.0286197662353525,-0.07643620148907138
715,2001-07-26,6.821338176727295,6.918139934539795,6.413088798522949,6.481481075286865,76544266.0,0.05209344810810279,-1.1192068748186756,4.681173032084332,49.28296262903082,43.29682939685772,0.07635214674723656,0.11776867962156246,-0.07083132884761767,-1.5623483748434417,12.897549459757649,0.5050511360168457,-0.21042576466681684,-0.07381129264831543,-0.6648844134865017,0.5172618281898709,-0.36934785306740814,0.22172526777077728,0.37495796928405767,61.57572634792739,15.446001034259616,0.29553656041909315,7,-0.08575320243835449,0.04471778869628906,-0.36274194717407227,-1.606428623199463,-0.9048819541931152,3,-0.15070180225164187,-1.0301837876292643,6.483585834503174,2.0578563469695554,6.494108200073242,1.4747530927776187,6.835017204284668,-0.15070180225164187
716,2001-07-27,6.6919188499450675,6.785563945770264,6.591960906982423,6.763467788696289,34637328.0,-0.018972718171893832,2.3454457064932877,-0.21052653732398974,48.4858815247635,44.32848243139851,0.16709584558574875,0.20499337633689407,0.07926623321168957,-1.4083523776626254,11.716936541472151,0.22937726974487216,-0.12048713020016066,-0.16977100372314524,-0.7244234370270233,0.3848814295807328,-0.4470972203750847,0.10755521292879422,0.4861879148941046,53.62110460085191,5.129852427008856,0.27732621665193924,7,0.04208827018737882,0.1741371154785165,-0.014993429183959073,-1.3165507316589347,-0.962751865386962,4,-0.07216973727535836,-1.1192068748186756,6.821338176727295,-1.0301837876292643,6.483585834503174,2.0578563469695554,6.494108200073242,-0.07216973727535836
717,2001-07-30,6.422558784484862,6.731902122497559,6.33838415145874,6.718224048614503,35742643.0,-0.040251543914405996,1.4364822674096764,4.1323500989676445,51.442129428553685,44.696447969170094,0.3990833189515941,0.4349143004056897,0.35069224929148035,-1.1194075443207252,11.419961940777583,0.39351797103881836,-0.12926625668120728,-0.39993705749511843,-0.9627397202661641,0.1628656052759272,-0.6813383888806408,-0.11853572610959606,0.7377223868055731,21.49991049571763,-30.99886800850839,0.2814013313855227,7,0.3114483356475839,0.4434971809387216,0.30881714820861905,-0.802293896675109,-0.6723489761352539,0,-0.0760157967707078,2.3454457064932877,6.6919188499450675,-1.1192068748186756,6.821338176727295,-1.0301837876292643,6.483585834503174,-0.0760157967707078
718,2001-07-31,6.58354377746582,6.681396961212157,6.337331771850586,6.434133052825928,49816166.0,0.025065553836557175,-1.0061333062718982,-0.5053374297441325,54.14211254439377,45.639160933871786,0.17520294897494804,0.2398182700868725,0.193381169379788,-1.254002678552692,11.107778614008328,0.3440651893615714,-0.15196567225217628,-0.20949079990386998,-0.7565585643304207,0.3375769645226807,-0.48302468211714533,0.06404308230940536,0.5592683121468536,45.17244100579062,-12.173668279503659,0.2735338822132752,7,0.13731074333190918,0.28251218795776367,0.2393728494644165,-0.8859426975250244,-0.7870368957519531,1,-0.13728617977427193,1.4364822674096764,6.422558784484862,2.3454457064932877,6.6919188499450675,-1.1192068748186756,6.821338176727295,-0.13728617977427193
719,2001-08-01,6.483585834503174,6.719275951385497,6.449915885925293,6.634048938751222,52615094.0,-0.015182999664220764,-1.4734284075434605,-1.0070435345969415,38.50823576207774,45.62307009329858,0.21680535663484068,0.2922782004310749,0.29117841541928957,-1.1193579785300898,10.734754126489683,0.2693600654602042,-0.1413223296898689,-0.269781231880188,-0.783123749370775,0.24356128561039903,-0.5264524906254815,-0.013109973134894481,0.6421065550652933,25.181130715418092,-26.712608511045353,0.2566712587452936,8,0.23726868629455566,0.35353517532348633,0.4116685390472412,-0.7438974380493164,-0.9122476577758789,2,-0.12528402269166172,-1.0061333062718982,6.58354377746582,1.4364822674096764,6.422558784484862,2.3454457064932877,6.6919188499450675,-0.12528402269166172
720,2001-08-02,6.397305965423584,6.58354377746582,6.27104377746582,6.51409912109375,67004150.0,-0.013307430684489585,1.4444382279165617,0.7762245518849941,36.948304810627775,44.542085696958544,0.27234343120380444,0.34879100996722556,0.3735381249005876,-0.9944458095104771,11.183419473523525,0.3125,-0.17690027435015043,-0.32581064701080287,-0.848601775439171,0.1969804814175653,-0.587206211224987,-0.06441508279661878,0.7116091181015607,24.539793721565818,-22.602043325319112,0.261395564214184,8,0.2593648433685303,0.42403221130371094,0.49794840812683105,-0.5986950397491455,-0.655512809753418,3,-0.08634871639146424,-1.4734284075434605,6.483585834503174,-1.0061333062718982,6.58354377746582,1.4364822674096764,6.422558784484862,-0.08634871639146424
721,2001-08-03,6.76557207107544,6.840278148651122,6.3362789154052725,6.407827854156494,89512474.0,0.0575658109276429,-1.0126073221864806,-3.0630580607758118,47.03405292682015,44.87425398311691,-0.1532788957925204,-0.0287382356010335,0.016913646703694774,-1.3263760865950056,11.985327158217268,0.5039992332458496,-0.19184152176708213,0.047400760650635476,-0.4716176349675898,0.5664191562688607,-0.21210843715847716,0.3069099584597481,0.3098281602073314,86.87604239003991,40.81649053601413,0.25950919780911275,8,-0.17098021507263272,0.05576610565185458,0.150726079940795,-0.9190866947174081,-1.5677609443664569,4,-0.12550540288698564,1.4444382279165617,6.397305965423584,-1.4734284075434605,6.483585834503174,-1.0061333062718982,6.58354377746582,-0.12550540288698564
722,2001-08-06,6.681396961212157,6.7213802337646475,6.593012809753418,6.682448863983153,38239344.0,-0.012441684011194498,2.25332334316235,-0.0029403767307702488,42.08860175175641,45.410734299422145,-0.10413761780038566,0.049872656842587126,0.10398705538578668,-1.2054607214600965,11.980437843016665,0.17255926132202237,-0.1703398237956657,-0.031618595123291904,-0.549910338847444,0.4866731486008602,-0.29076446698536795,0.22752727673878415,0.36182901191793615,72.08861666098436,29.906144103445214,0.25914587186207594,8,-0.0868051052093497,0.13731050491333097,0.2412145137786874,-0.8285984992980948,-1.420454025268553,0,-0.14251959316024465,-1.0126073221864806,6.76557207107544,1.4444382279165617,6.397305965423584,-1.4734284075434605,6.483585834503174,-0.14251959316024465
723,2001-08-07,6.76557207107544,6.801346778869629,6.5625,6.639309883117676,35046000.0,0.012598429692465274,1.414891488546214,-120.03218495013684,45.5413890934519,45.94151894127508,-0.16288515136158743,-0.0007805333322865593,0.027343689743388744,-1.2528731379912736,11.133498385431807,0.2388467788696289,-0.1924766118565051,0.031249713897706144,-0.456515549483286,0.5190149772786983,-0.21263291779279037,0.27513234558820265,0.24676661422808177,86.87604239003991,45.055844292465345,0.2438826316904961,8,-0.17098021507263272,0.04261398315429599,0.15703940391540439,-0.7075967788696298,-1.680345058441163,1,-0.15007781338503012,2.25332334316235,6.681396961212157,-1.0126073221864806,6.76557207107544,1.4444382279165617,6.397305965423584,-0.15007781338503012
724,2001-08-08,6.564603805541992,6.954966068267822,6.487794876098633,6.7161197662353525,61019482.0,-0.029704548768704875,-2.062074160197027,-1.2000105743775265,45.962231363623054,45.57254880067421,0.05675219152517208,0.23030984322670278,0.241974197131821,-1.0123674807145768,9.965319855127424,0.46717119216918945,-0.1976430333893795,-0.1813452005386349,-0.6388879594492103,0.2761975583719405,-0.4101165799939226,0.047426178916652795,0.41808308344802203,42.923009240118276,-2.1904496837665235,0.22877137945528767,8,0.0484011173248291,0.23306035995483398,0.35800766944885254,-0.4987368583679199,-1.8308076858520508,2,-0.1170058310571126,1.414891488546214,6.76557207107544,2.25332334316235,6.681396961212157,-1.0126073221864806,6.76557207107544,-0.1170058310571126
725,2001-08-09,6.611952781677246,6.702441215515138,6.439393997192383,6.52462100982666,36793786.0,0.007212769808785824,-1.0408201015138356,-0.5763866159772367,41.368786920118815,44.781760511269255,-0.026174076049371386,0.15721054304954585,0.2086783952553981,-1.027167547959083,10.235896996605492,0.2630472183227548,-0.14818310817557112,-0.1125315666198734,-0.5516528463456805,0.32658971310593365,-0.33209220648277693,0.10702907324303013,0.34301328659057617,44.55787791882895,2.263650858570834,0.21956063986290372,8,0.0010521411895751953,0.12678885459899902,0.4553346633911133,-0.5460858345031738,-2.0044188499450684,3,-0.1573838530477194,-2.062074160197027,6.564603805541992,1.414891488546214,6.76557207107544,2.25332334316235,6.681396961212157,-0.1573838530477194
726,2001-08-10,6.4278202056884775,6.598274230957031,6.313130855560303,6.595118045806885,54686966.0,-0.027848440856841683,2.2848687264307705,-1.9156583746478157,41.53173232803438,43.68060527787822,0.13025404139947838,0.30808013780213095,0.4028433566014238,-0.8082862622353293,10.185240204434951,0.29882192611694336,-0.11649621635091112,-0.2655194044113154,-0.6954799700025429,0.16444116117991214,-0.4804996872069287,-0.050539121615702065,0.5271458625793448,17.868971327448495,-25.054157958516665,0.21498028279561376,8,0.18518471717834384,0.30408191680908114,0.6134254932403556,-0.3619532585144052,-1.5056819915771493,4,-0.10672779076975314,-1.0408201015138356,6.611952781677246,-2.062074160197027,6.564603805541992,1.414891488546214,6.76557207107544,-0.10672779076975314
727,2001-08-13,6.389941215515138,6.51409912109375,6.313130855560303,6.4088802337646475,47233930.0,-0.005892975995162031,-1.329260204927546,0.11320539605356289,47.521276127393094,42.94495678710036,0.18217757808052326,0.3199333162971154,0.44804523005838615,-0.730170911331574,10.131845856269797,0.20096826553344727,-0.14113146373608032,-0.2764623641967763,-0.7118150862847212,0.15889035789116868,-0.49413872524074876,-0.0587860031528038,0.5376679611206043,11.967302266078208,-32.07171070514075,0.2176763610439726,8,0.22306370735168368,0.341960906982421,0.6165821552276602,-0.32407426834106534,-1.4562292098999041,0,-0.18656354551613008,2.2848687264307705,6.4278202056884775,-1.0408201015138356,6.611952781677246,-2.062074160197027,6.564603805541992,-0.18656354551613008
728,2001-08-14,6.4572811126708975,6.60037899017334,6.3941497802734375,6.450967788696289,45416765.0,0.0105384220111846,-2.4386051392952552,-0.3333501183342409,49.39054125328094,44.1541018416785,0.10621326891484806,0.2126999029495762,0.3841789444153152,-0.764034587359748,10.267055757880753,0.21043777465820224,-0.1537531934917542,-0.17687287330627566,-0.5697639938235568,0.2160182472110055,-0.3733184335649158,0.01957268695236447,0.4440654479980477,22.459075827658463,-23.28027817996561,0.19644556025864046,8,0.15572381019592374,0.27462100982666104,0.47427380084991544,-0.3914141654968253,-1.8234429359436026,1,-0.1852696445845854,-1.329260204927546,6.389941215515138,2.2848687264307705,6.4278202056884775,-1.0408201015138356,6.611952781677246,-0.1852696445845854
729,2001-08-15,6.313130855560303,6.517255783081055,6.269991874694824,6.470960140228272,62406115.0,-0.022323676884336674,-1.0258629109448558,-24.999395770396408,37.064813079711186,44.16704720490999,0.24992390802727904,0.3190095079202493,0.5231100083931217,-0.5878514947711917,10.36753823406972,0.24726390838623047,-0.16135195175261874,-0.2866165161132814,-0.6643763174634483,0.09114328523688542,-0.4754964167883653,-0.09773661543819756,0.5630035937805173,9.975499276666293,-32.366042090480626,0.18887990067508353,8,0.2993481159210205,0.41877126693725586,0.5481905937194824,-0.22095942497253418,-1.5667080879211426,2,-0.1944999828166949,-2.4386051392952552,6.4572811126708975,-1.329260204927546,6.389941215515138,2.2848687264307705,6.4278202056884775,-0.1944999828166949
730,2001-08-16,6.4183502197265625,6.4183502197265625,5.971169948577881,6.176346778869629,96724109.0,0.01666674849192895,2.6956521739130435,-1.5333240682554174,42.950125252735795,43.71327746334506,0.16539684219043949,0.19564554442072613,0.41439708616289384,-0.6622010389591475,11.261567265762062,0.44718027114868164,-0.18972259623284948,-0.16350996494293213,-0.5399879643311376,0.21296803444527335,-0.35174896463703487,0.02472903475117061,0.4214156751354974,71.07022334179835,28.90977946875669,0.18823899969410263,8,0.04471778869628906,0.18413281440734863,0.42534685134887695,-0.2804088592529297,-1.6045870780944824,3,-0.26245904981301993,-1.0258629109448558,6.313130855560303,-2.4386051392952552,6.4572811126708975,-1.329260204927546,6.389941215515138,-0.26245904981301993
731,2001-08-17,6.207911968231201,6.305766105651856,6.093224048614503,6.261573791503906,69588288.0,-0.032786969282010636,1.9925711581003542,-0.22173991858416844,44.295300482460014,43.958466211201014,0.3223060876946491,0.35989803904334927,0.6173997861623652,-0.42442832091029015,12.346331408290489,0.32512617111205966,-0.16618638558458,-0.3329128265380863,-0.6822910952209229,0.01646544214475032,-0.507601960879505,-0.15822369219666754,0.5623662509281244,37.625336573839355,-6.853227593270589,0.17468913434141844,8,0.2551560401916504,0.39457106590270996,0.634469747543335,0.06313133239746094,-1.2657818794250488,4,-0.25779650946870847,2.6956521739130435,6.4183502197265625,-1.0258629109448558,6.313130855560303,-2.4386051392952552,6.4572811126708975,-0.25779650946870847
732,2001-08-20,6.365740776062013,6.410984992980957,6.165824890136719,6.165824890136719,56265581.0,0.025423815388893267,-1.4526325330229408,-3.7254769542461754,44.201690571663484,43.80961081989119,0.12850650683833642,0.17403233690727227,0.4587006352491949,-0.5473222146276333,12.792248811032175,0.24516010284423828,-0.1250678140204089,-0.1516201972961415,-0.4802229172669712,0.17698252267468817,-0.31592155728155635,0.012681162689273329,0.340608781450797,62.70902059570458,17.56152011284007,0.16430135998541487,8,0.09732723236083896,0.21201562881469638,0.47138023376464755,-0.07628393173217862,-1.3688979148864755,0,-0.22677683756449296,1.9925711581003542,6.207911968231201,2.6956521739130435,6.4183502197265625,-1.0258629109448558,6.313130855560303,-0.22677683756449296
733,2001-08-21,6.094275951385497,6.523569107055664,6.059554100036621,6.351009845733643,64120637.0,-0.0426446558580178,-1.8451678546994053,-1.2842095722402158,40.503091570892096,43.20303973180997,0.3293708341504047,0.4363803213079036,0.7287006670734195,-0.23868127220926816,11.934816751228533,0.46401500701904297,-0.14913385328607198,-0.4030934095382701,-0.7823921402910576,-0.02379467878548258,-0.5927427749146634,-0.2134440441618768,0.5532592374125178,22.285697021489483,-24.338687030998926,0.18964936537639368,8,0.24252963066101163,0.4819025993347177,0.7375841140747079,0.19518089294433683,-0.8385939598083487,1,-0.19043508285941935,-1.4526325330229408,6.365740776062013,1.9925711581003542,6.207911968231201,2.6956521739130435,6.4183502197265625,-0.19043508285941935
734,2001-08-22,5.9880051612854,6.176346778869629,5.601851940155028,6.176346778869629,168451747.0,-0.017437804088266895,5.10056179917516,0.7336063594658321,40.11187023458284,43.063382322305976,0.38582317200397664,0.5308360391135309,0.8298671608685062,-0.09893999673032816,11.4511393601433,0.5744948387146005,-0.15679613547303628,-0.484585165977478,-0.9271500933711305,-0.04202023858382553,-0.7058676296743043,-0.2633027022806518,0.6054208082950039,41.89497982649602,-7.212190807382818,0.22128246369682614,8,0.11311030387878418,0.40351438522338867,0.8143936395645142,0.3014516830444336,-0.4577021598815918,2,-0.22614659608399812,-1.8451678546994053,6.094275951385497,-1.4526325330229408,6.365740776062013,1.9925711581003542,6.207911968231201,-0.22614659608399812
735,2001-08-23,5.7933502197265625,6.12373685836792,5.71338415145874,6.109006881713867,89471606.0,-0.03250747725091352,1.378052453707158,1.6759793509054866,24.361862305557167,41.155618986475176,0.5052839042427886,0.6793590296421108,1.022749286392088,0.12986335250232806,11.959568362671561,0.4103527069091797,-0.19102590936216934,-0.6278407096862795,-1.1340665268340624,-0.12161489253849656,-0.8809536182601709,-0.374727801112388,0.7302188873291016,20.776251810028214,-22.580443463186043,0.2531129085738914,8,0.30776524543762207,0.5850167274475098,1.0056288242340088,0.4961066246032715,-0.17466306686401367,3,-0.18071192183800266,5.10056179917516,5.9880051612854,-1.8451678546994053,6.094275951385497,-1.4526325330229408,6.365740776062013,-0.18071192183800266
736,2001-08-24,6.208964824676514,6.311027050018311,5.744948863983153,5.860690116882324,75235565.0,0.07173994134426209,1.0495258812307664,-1.103333937581196,39.39539441911765,40.25274324111124,0.061865750963298716,0.2379050892283434,0.6025226905071523,-0.24106918135236288,12.255750716830708,0.566078186035158,-0.20554934251790513,-0.1880784034729004,-0.6859350364607861,0.30977822951498535,-0.4370067199668437,0.06084991302104292,0.2224325656890871,65.86759000735137,25.065254613891852,0.2489283164939429,8,-0.1078493595123291,0.1694021224975586,0.5900142192840576,0.08049201965332031,-0.37773561477661133,4,-0.22470761591359534,1.378052453707158,5.7933502197265625,5.10056179917516,5.9880051612854,-1.8451678546994053,6.094275951385497,-0.22470761591359534
737,2001-08-27,5.934342861175537,6.1353111267089835,5.8775248527526855,6.12373685836792,72321638.0,-0.04422991130655729,1.4257382205530773,-0.5438063487065041,32.81115774876092,38.41058951838679,0.296214897905398,0.4996954233338773,0.8656508913457426,0.07761657729450011,11.9690187619294,0.3314399719238281,-0.22057141224888532,-0.43828957080841047,-0.9770725414476829,0.10049339983086192,-0.7076810561280471,-0.16889808548877383,0.41409998416900606,36.072987784153135,1.0532816834177865,0.26939148531963636,8,0.12836766242980957,0.38773202896118075,0.8646361827850342,0.3551139831542969,-0.2114887237548837,0,-0.16719842374810756,1.0495258812307664,6.208964824676514,1.378052453707158,5.7933502197265625,5.10056179917516,5.9880051612854,-0.16719842374810756
738,2001-08-28,5.6797142028808585,6.034300804138184,5.674452781677246,5.908039093017577,63783245.0,-0.04290764188239693,-2.0132002395687985,1.2055550520156701,32.098799492061616,37.85881023087017,0.4793557809504483,0.7200573110743962,1.1128489434353144,0.36782053273480564,11.848442287500285,0.3598480224609375,-0.23185773978332325,-0.6477267503738409,-1.258794901705647,-0.03665859904203472,-0.9532608260397444,-0.34219267470793735,0.631312847137453,10.979271782513717,-22.088931263294707,0.30553407566590324,8,0.3829963207244882,0.5986948013305673,1.1192648410797128,0.7333745956420907,0.305133819580079,1,-0.12022987729892398,1.4257382205530773,5.934342861175537,1.0495258812307664,6.208964824676514,1.378052453707158,5.7933502197265625,-0.12022987729892398
739,2001-08-29,5.671296119689941,5.748106002807617,5.5239901542663565,5.726009845733643,56884291.0,-0.001482131475320947,3.5318940705136113,0.2396310188124436,30.66610449692668,36.49391903578027,0.4326531955285269,0.7004109068568969,1.1130087705104685,0.41097109650241404,11.972857149000005,0.22411584854126065,-0.26269461052890186,-0.6155303478240963,-1.2878123134341397,0.05675161778594706,-0.951671330629118,-0.27938936501907463,0.5688134193420415,18.716526025485123,-12.365494522915373,0.3361409828050218,8,0.35248351097106934,0.5681819915771484,1.1418876647949219,0.8154458999633789,0.5829129219055176,2,-0.07328379956564768,-2.0132002395687985,5.6797142028808585,1.4257382205530773,5.934342861175537,1.0495258812307664,6.208964824676514,-0.07328379956564768
740,2001-08-30,5.844906806945801,5.891203880310059,5.555555820465088,5.616581916809082,73052496.0,0.030612171114307918,1.0917927656994781,-4.173082453831606,37.96697611384841,35.79077188371232,0.18902305920434959,0.5094117608052651,0.9114475193931453,0.2692885238366278,11.486202073434331,0.3356480598449707,-0.30339444414563843,-0.4142997026443478,-1.1123653716296396,0.283765966340944,-0.7633325371369937,-0.0652668681517019,0.30926840591430693,40.7752996602316,7.690540121669464,0.34903283449264594,8,0.17887282371520996,0.39457130432128906,0.9682769775390625,0.6418352127075195,0.3535361289978036,3,-0.05382529027975813,3.5318940705136113,5.671296119689941,-2.0132002395687985,5.6797142028808585,1.4257382205530773,5.934342861175537,-0.05382529027975813
741,2001-08-31,5.91645622253418,5.9974751472473145,5.767045021057129,5.809133052825928,44932061.0,0.012241327013692072,-1.4065905882177174,0.4700458615965516,40.35990391067699,35.363906699158264,0.08021873602661067,0.3910356472917442,0.8108458396779206,0.22793774656892563,11.677332293862925,0.23043012619018555,-0.30503827479568546,-0.3002944946289059,-0.9714562937318734,0.3708673044740616,-0.6358753941803901,0.035286404922578285,0.16209678329467803,64.19967348734407,27.268717818465873,0.33558089955148385,8,0.10732340812683105,0.32302188873291016,0.8843642473220825,0.5886991024017334,0.5618686676025391,4,-0.05032895680652705,1.0917927656994781,5.844906806945801,3.5318940705136113,5.671296119689941,-2.0132002395687985,5.6797142028808585,-0.05032895680652705
742,2001-09-04,5.7291669845581055,5.968012809753418,5.72390604019165,5.8764729499816895,51740726.0,-0.03165564502323881,-2.0933293855687047,-1.3725457962527714,35.86603255235333,34.848677919320615,0.18742353099384612,0.5305289417236718,0.9734647081925694,0.4451135419212644,11.919677374683932,0.24410676956176758,-0.3369284130663628,-0.439972233772278,-1.1074389182161797,0.22749445067162366,-0.7737055759942288,-0.10623889155032717,0.2828384790832521,40.20626070478491,1.3850301032850965,0.333733342221951,9,0.18834161758422852,0.5103111267089844,1.0708645582199097,0.8759465217590332,0.7523140907287598,1,0.017814496525740298,-1.4065905882177174,5.91645622253418,1.0917927656994781,5.844906806945801,3.5318940705136113,5.671296119689941,0.017814496525740298
743,2001-09-05,5.7502098083496085,5.9301347732543945,5.659721851348878,5.703914165496826,81470189.0,0.003672929039809869,-3.0156278213457886,-0.31428219977145805,38.524239416671435,34.67227449510824,0.12565646621885396,0.4527291172922583,0.9164632607044867,0.4502501450702523,12.494367636675953,0.2704129219055167,-0.36002430200163626,-0.36816129684448295,-0.9980155167343154,0.2616929230453495,-0.6830884067893992,-0.053234186899566716,0.24726533889770597,47.777576361823535,5.08830513508012,0.31492710994491613,9,0.1672987937927255,0.48926830291748136,1.0498217344284066,0.9027781486511239,0.2567343711853036,2,-0.004757334400082747,-2.0933293855687047,5.7291669845581055,-1.4065905882177174,5.91645622253418,1.0917927656994781,5.844906806945801,-0.004757334400082747
744,2001-09-06,5.796506881713867,5.892255783081055,5.629209041595459,5.695497035980225,64398154.0,0.008051371151194031,-1.252249089034734,2.1818434632142063,37.01099757450973,36.0777339694363,0.05513694035778194,0.3646325967320969,0.8430948008021772,0.4319275267992344,13.609089494149822,0.2630467414855957,-0.3975750479129685,-0.28345937728881854,-0.8920603472906263,0.32514159271298926,-0.5877598622897224,0.02084110771208536,0.17150592803955078,54.523766363247915,14.787324740202692,0.304300485000904,9,0.1210017204284668,0.44297122955322266,0.9969483613967896,1.0006310939788818,0.41771888732910156,3,0.03249217927114456,-3.0156278213457886,5.7502098083496085,-2.0933293855687047,5.7291669845581055,-1.4065905882177174,5.91645622253418,0.03249217927114456
745,2001-09-07,5.571338176727295,5.7302188873291025,5.3777360916137695,5.538721084594727,95320368.0,-0.038845585726277276,1.0120114807218814,0.3229100281825778,36.784633574794874,35.78764943117822,0.27435248543045,0.5352883110829314,1.0372034182355296,0.6803996389458895,14.868826466922592,0.41877079010009766,-0.41345441437799746,-0.4565973520278934,-1.0514747558036062,0.13828005174781932,-0.7540360539157502,-0.1591586501400366,0.3587965965270996,31.23929069075862,-8.402151811621952,0.29743870188785654,9,0.18518543243408203,0.595012903213501,1.2076495885849,1.2615742683410645,-0.10521841049194336,4,0.12256855412594869,-1.252249089034734,5.796506881713867,-3.0156278213457886,5.7502098083496085,-2.0933293855687047,5.7291669845581055,0.12256855412594869
746,2001-09-10,5.741793155670166,5.760732173919678,5.407196998596191,5.5250420570373535,65742970.0,0.030594979794064336,1.7768634971048471,6.645322573571335,37.114307024459606,36.26577712847807,0.03426336959348131,0.3275988666381835,0.8324154683098488,0.5299397121617666,15.781036689467609,0.35353517532348633,-0.4181846134791467,-0.2518410205841066,-0.8284671228092142,0.32478508164100095,-0.5401540716966604,0.036472030528447164,0.15046262741088867,61.67566039260037,23.9213653978506,0.2883130511125539,9,-0.03577470779418945,0.4245579242706299,0.9972113370895386,1.0911192893981934,-0.15677595138549805,0,0.07953086568827117,1.0120114807218814,5.571338176727295,-1.252249089034734,5.796506881713867,-3.0156278213457886,5.7502098083496085,0.07953086568827117
747,2001-09-17,5.1978111267089835,5.484006881713867,5.176767826080322,5.334596157073975,120498365.0,-0.09474079163300864,-2.4353022091538463,-0.6310696057726194,33.35937971607555,36.40584159781295,0.5171668384172223,0.819717571640262,1.3400218445311944,1.0838331676462145,16.935180296239473,0.5650253295898438,-0.3873590668962983,-0.7362165451049814,-1.3825959746211405,-0.08983711558882224,-1.059406259863061,-0.4130268303469018,0.622411899566651,2.7932338560373524,-35.392701208739645,0.32318971475807956,9,0.3893103599548349,0.8680558204650888,1.5101538896560678,1.6351013183593759,0.6502528190612802,0,0.2463563473570265,1.7768634971048471,5.741793155670166,1.0120114807218814,5.571338176727295,-1.252249089034734,5.796506881713867,0.2463563473570265
748,2001-09-18,5.260942935943604,5.481902122497559,5.225168228149414,5.306187152862549,89028720.0,0.012145845182834236,-3.396368001175827,0.3307687749033411,36.28425159055765,37.03008016377195,0.4340280223407671,0.6981586242817928,1.2415834416814713,1.0299716905428236,18.452255669387508,0.2840909957885751,-0.4198961698410679,-0.6132678270339955,-1.2769525793105805,0.05041692524258945,-0.9451102031722884,-0.2814254508957026,0.49978923797607333,11.764713722944741,-24.87999962112802,0.3318423761382927,9,0.32617855072021396,0.8049240112304679,1.4457067251205435,1.571969509124755,0.7554712295532218,1,0.23199988180908582,-2.4353022091538463,5.1978111267089835,1.7768634971048471,5.741793155670166,1.0120114807218814,5.571338176727295,0.23199988180908582
749,2001-09-19,5.085227012634277,5.217803001403809,4.728535175323486,5.21359395980835,138114979.0,-0.03340008159161123,6.153821215300897,2.8372012141141316,36.545388324445405,36.8721259649494,0.5787267002207903,0.8191654184601687,1.3758648644886584,1.2202464571208047,20.009726841859475,0.5324077606201181,-0.4182112544978329,-0.7275885581970218,-1.4452932339634073,-0.009883882430636426,-1.086440896080214,-0.3687362203138296,0.5820708656311036,34.556566023336536,-3.926224192925581,0.3588523378831927,9,0.27777814865112305,0.756523609161377,1.6161619424819946,1.747685432434082,1.1363639831542969,2,0.18125388790129193,-3.396368001175827,5.260942935943604,-2.4353022091538463,5.1978111267089835,1.7768634971048471,5.741793155670166,0.18125388790129193
750,2001-09-20,4.733796119689941,4.9452857971191415,4.668560981750488,4.892676830291748,99299693.0,-0.06910820147678831,1.0956170838937915,1.2377073234152411,21.2705096685486,34.75108216026847,0.8448127228645914,1.094013589607819,1.6897765200555215,1.5883557500799226,20.855545537290514,0.41666603088378906,-0.4050663500313316,-0.9947917461395264,-1.8029670328599252,-0.18661645941912752,-1.3988793894997258,-0.590704102779327,0.7645244720458981,5.97297735072905,-27.845967008427184,0.4040876433601995,9,0.5844907760620117,0.9517049789428711,1.9715384244918823,2.099116325378418,1.263679027557373,3,0.312736250552758,6.153821215300897,5.085227012634277,-3.396368001175827,5.260942935943604,-2.4353022091538463,5.1978111267089835,0.312736250552758
751,2001-09-21,4.607533931732178,4.736952781677246,4.366581916809082,4.394991874694823,131197968.0,-0.026672502314280866,-1.7499862805876512,-1.3377461381705174,22.57506149252889,33.27430759806575,0.8558838762659242,1.1533656688890694,1.7807223037573756,1.7242800646281875,21.91185050837458,0.37037086486816406,-0.3930415592536347,-1.0410350322723385,-1.9588584852921729,-0.12321157925250414,-1.4999467587822553,-0.5821233057624218,0.7248347380065914,21.563149427543625,-11.476177419379706,0.458911726509917,9,0.5408244132995605,0.8759465217590332,2.0683393478393555,2.2253785133361816,0.9185600280761719,4,0.1863438983248884,1.0956170838937915,4.733796119689941,6.153821215300897,5.085227012634277,-3.396368001175827,5.260942935943604,0.1863438983248884
752,2001-09-24,4.922138214111328,4.950547218322754,4.62857723236084,4.62857723236084,85010429.0,0.06828040488480491,-1.1935475487377405,1.3811900846470813,34.719871230633856,32.85160002183935,0.4635064302710603,0.7642484767353235,1.4363071384187993,1.4252975339325484,23.115928356709777,0.34301328659057617,-0.412004763403667,-0.6542506217956543,-1.5615968146918098,0.2530955711005012,-1.1079237182437325,-0.2005775253475761,0.21707310504150357,49.811372058780776,13.404031275307176,0.4536730964480778,9,0.20728063583374023,0.5613422393798828,1.7503153085708618,1.9107742309570312,0.6976008415222168,0,0.1346729736830481,-1.7499862805876512,4.607533931732178,1.0956170838937915,4.733796119689941,6.153821215300897,5.085227012634277,0.1346729736830481
753,2001-09-25,4.9337120056152335,5.08838415145874,4.830597877502441,4.903199195861816,71773258.0,0.002351374748219115,-1.9341333289914302,0.10394027697915044,35.14201680187959,32.64393549154711,0.36200061894354185,0.6970059841973759,1.408790641204769,1.4281097368574294,24.61346411992208,0.25778627395629883,-0.4480138284192279,-0.5846486330032361,-1.5009394740493862,0.331642208042914,-1.0427940535263112,-0.12650321248016105,-0.5671300888061515,66.62547475268036,26.824524869274995,0.4581454205230752,9,0.1299450397491464,0.5497684478759775,1.7387415170669565,1.9076178073883066,0.5881738662719735,1,0.18532738415099503,-1.1935475487377405,4.922138214111328,-1.7499862805876512,4.607533931732178,1.0956170838937915,4.733796119689941,0.18532738415099503
754,2001-09-26,4.633838176727295,5.019991874694824,4.619108200073242,5.009469985961914,60224947.0,-0.06078057019676897,1.021216772910809,-12.310626660416048,26.785015364258825,31.53286680148755,0.5359687131631858,0.9383363109599507,1.6891459398343516,1.73470689781644,25.12255336694401,0.40088367462158203,-0.46697405488494503,-0.8168141126632689,-1.7856085775736439,0.15198035224710615,-1.301211345118456,-0.3324168802080818,-0.2528202152252197,37.026244459873595,-2.5419277871876176,0.4843972324551873,9,0.42981886863708496,0.8112373352050781,2.038615345954895,2.232217788696289,0.9680137634277335,2,0.2983651858438423,-1.9341333289914302,4.9337120056152335,-1.1935475487377405,4.922138214111328,-1.7499862805876512,4.607533931732178,0.2983651858438423
755,2001-09-27,4.74642276763916,4.797979831695557,4.259259223937988,4.525463104248047,109763597.0,0.024296185282710825,2.3246786496221485,-0.5882346967402384,27.91899888773304,30.511165897406823,0.3286224220234182,0.7834657224195745,1.5350863003982465,1.6231340008317767,25.85805891477343,0.5387206077575684,-0.5005268958887408,-0.651883149147034,-1.6552320039168542,0.3514657056227861,-1.1535575765319441,-0.15020872176212396,0.3419613838195801,58.7563499215839,21.382545949706532,0.5016744273849099,9,0.12521028518676758,0.644991397857666,1.9257677793502808,2.119633197784424,0.693392276763916,3,0.31079579303534177,1.021216772910809,4.633838176727295,-1.9341333289914302,4.9337120056152335,-1.1935475487377405,4.922138214111328,0.31079579303534177
756,2001-09-28,4.81376314163208,4.913721084594727,4.571759223937988,4.803240776062012,96120605.0,0.014187605548338977,2.2499971675945627,0.04762120564712788,31.905176364444245,30.34958774722557,0.12940555567315304,0.6390030320756175,1.4258929913401701,1.5582319959336717,27.168123356709117,0.3419618606567383,-0.5386233314588127,-0.5147826910018924,-1.4738458737042412,0.44428049170045636,-0.9943142823530664,-0.03525109965071849,0.25803851127624533,66.8782109051007,28.629096589423156,0.4795315913511744,9,0.05681753158569336,0.5776510238647461,1.7190123796463013,1.9228737354278564,0.8522720336914062,4,0.2459015890037961,2.3246786496221485,4.74642276763916,1.021216772910809,4.633838176727295,-1.9341333289914302,4.9337120056152335,0.2459015890037961
757,2001-10-01,4.942130088806152,5.03787899017334,4.629630088806152,4.661194801330566,97526246.0,0.026666652138299884,-1.373093703052847,26.698871618253502,34.67681324849761,30.170983486996676,-0.04363224422059275,0.4558629840563171,1.2602365670884517,1.4367539246758732,28.39001845638377,0.4082489013671875,-0.5615467183182385,-0.3368051052093506,-1.2661130733093904,0.5925028628906892,-0.8014590892593709,0.12784887884066976,0.113420715522766,82.3604311246658,43.44462104298998,0.46465398405002,10,-0.2035989761352539,0.44928407669067383,1.590645432472229,1.7945067882537842,0.9164557456970215,0,0.11816036010967546,2.2499971675945627,4.81376314163208,2.3246786496221485,4.74642276763916,1.021216772910809,4.633838176727295,0.11816036010967546
758,2001-10-02,4.996842861175537,5.116793155670166,4.903199195861816,4.955808162689209,88837690.0,0.011070686401660756,-1.92089047125335,0.14606459322022392,34.884638604115494,29.98645574029335,-0.15617027631982783,0.3661403265005694,1.1625043935883541,1.3879068822765612,29.05102222635011,0.2135939598083496,-0.6024712531302434,-0.2479487657546997,-1.1653592839567049,0.6694617524473054,-0.7066540248557018,0.21075649334630242,-0.7375836372375488,86.01218096963989,47.04361352894155,0.45870525910100257,10,-0.30881667137145996,0.39457130432128906,1.5235693454742432,1.7397940158843994,0.9574923515319833,1,0.12465795138321956,-1.373093703052847,4.942130088806152,2.2499971675945627,4.81376314163208,2.3246786496221485,4.74642276763916,0.12465795138321956
759,2001-10-03,5.255681991577148,5.366161823272705,4.8021888732910165,4.8558502197265625,130239965.0,0.05180053437596355,-1.2240677711126615,9.743748256948964,44.108415709847186,32.524000855993194,-0.43391881929485265,0.07859769342767464,0.8660229759431646,1.1398750559430049,29.09071428073451,0.5639729499816886,-0.5831388305744749,0.031671071052551625,-0.8636237104327087,0.9269658525378119,-0.41597631969007853,0.4793184617951818,-0.9792720890045166,90.01901054691184,48.0042882762672,0.4476473907426304,10,-0.44297146797180176,0.029461145401000977,1.2008100748062134,1.480954885482788,0.5681819915771493,2,0.050650682582523476,-1.92089047125335,4.996842861175537,-1.373093703052847,4.942130088806152,2.2499971675945627,4.81376314163208,0.050650682582523476
760,2001-10-04,5.530303001403809,5.6891841888427725,5.27462100982666,5.337752819061278,101891434.0,0.052252212037709356,-1.600660184474741,0.48157799329285095,46.2003746450972,35.14903565072301,-0.6522662683655192,-0.23273348415841433,0.5634336828984825,0.8740382760858463,29.33941026692023,0.4335021972656241,-0.5728759597391697,0.3220222711563112,-0.5376875821811833,1.1817321244938057,-0.1078326555124356,0.751877197825058,-1.210303022003174,85.78148936805773,44.34304910816695,0.42985492666874714,10,-0.5560812950134277,-0.24515986442565918,0.7160145044326782,1.0216748714447021,0.4619112014770499,3,0.012937616389745443,-1.2240677711126615,5.255681991577148,-1.92089047125335,4.996842861175537,-1.373093703052847,4.942130088806152,0.012937616389745443
761,2001-10-05,5.618687152862549,5.678661823272705,5.392466068267822,5.455597877502441,77392973.0,0.015981791854136285,1.02230889104157,0.8469962135376514,59.04160193435813,37.851450173359034,-0.6505464493406192,-0.363190520805424,0.43939072734755147,0.7940670553794575,29.98909632334317,0.2861957550048828,-0.5481000563286456,0.4252948760986328,-0.392045803313251,1.2426355555105166,0.016624536392691347,0.8339652158045743,-1.2165361208953858,93.34653738041435,45.077401522855915,0.40867033970594185,10,-0.644465446472168,-0.3335440158843994,0.6210540533065796,0.9332907199859619,0.44823169708251864,4,-0.03183521409771728,-1.600660184474741,5.530303001403809,-1.2240677711126615,5.255681991577148,-1.92089047125335,4.996842861175537,-0.03183521409771728
762,2001-10-08,5.831229209899902,5.836490154266357,5.471380233764648,5.512415885925293,70083446.0,0.037827708013440375,1.2172540707085624,1.9548392944334152,61.51232063392136,40.781483932474785,-0.8052536861378607,-0.598373189601606,0.19916576031335875,0.5892936086666047,30.39986950649317,0.365109920501709,-0.439812618122553,0.6327338218688965,-0.1998244505244493,1.4652920942622423,0.2164546856722236,1.0490129580655694,-1.3518561885202027,99.49135281341873,44.67946291835229,0.4162791361966729,10,-0.7833545207977295,-0.633944034576416,0.4085119962692261,0.7207486629486084,0.46717166900634766,0,-0.02832919589165861,1.02230889104157,5.618687152862549,-1.600660184474741,5.530303001403809,-1.2240677711126615,5.255681991577148,-0.02832919589165861
763,2001-10-09,5.722854137420653,5.8080811500549325,5.670244216918945,5.80071496963501,46713110.0,-0.01858528769461787,1.9772584482598419,-0.24422075979659266,63.23146275630991,44.83108919825824,-0.6405248725203396,-0.518749154326474,0.2890180309291699,0.7066668155824622,30.656937216622225,0.16098499298095703,-0.32539816690955004,0.525726532936095,-0.30309684933640124,1.3545499152085911,0.11131484179984685,0.940138224072343,-1.1349117454100215,89.01325765172157,30.33222256885304,0.41441169113624826,10,-0.6749794483184806,-0.5760741233825675,0.4695385694503793,0.8291237354278573,0.8154458999633789,1,0.023717483238826054,1.2172540707085624,5.831229209899902,1.02230889104157,5.618687152862549,-1.600660184474741,5.530303001403809,0.023717483238826054
764,2001-10-10,5.9848480224609375,6.0037879943847665,5.611321926116943,5.65235710144043,64368691.0,0.04578028353495078,1.119313939056854,-4.2703232365297215,76.96146456678672,50.28025205148643,-0.7718977246067933,-0.8073002299972094,0.0115030550017865,0.4519930050117651,30.83346254181056,0.39246606826782315,-0.25590186481241606,0.7783033609390255,-0.082843764447591,1.639450486325642,0.3477297982457168,1.2088769236323342,-1.2970218094698476,97.40251926857233,30.73014056254364,0.4305735626933083,10,-0.6970744132995605,-0.8533244132995605,0.18571174144744873,0.5671298503875732,0.3356490135192871,2,-0.0050983432894040615,1.9772584482598419,5.722854137420653,1.2172540707085624,5.831229209899902,1.02230889104157,5.618687152862549,-0.0050983432894040615
765,2001-10-11,6.254209041595459,6.407827854156494,5.991161823272705,6.018518924713135,123177542.0,0.04500716110477976,-1.8695580783617012,0.7088618124035544,83.42589351810267,56.004776179670685,-0.8994765515551739,-1.0781568593779838,-0.28145750107450507,0.1901814534832873,30.70661226403841,0.42297983169555664,-0.1753067318633672,1.0135208368301392,0.04412721425738475,1.9829144594028936,0.528824025543762,1.4982176481165164,-1.4347866504650018,84.87053435573372,11.976104043160774,0.4846968112863774,10,-0.7354800701141357,-0.9206655025482178,-0.12258017063140869,0.2588379383087158,0.05892181396484375,3,-0.06880887024706472,1.119313939056854,5.9848480224609375,1.9772584482598419,5.722854137420653,1.2172540707085624,5.831229209899902,-0.06880887024706472
766,2001-10-12,6.198442935943604,6.22895622253418,5.9448652267456055,6.197391033172607,58305139.0,-0.008916572068660589,8.152640796386764,0.004463075435285129,78.94988454029736,60.924006323204004,-0.700279657149073,-1.0397332545702378,-0.2462533006676031,0.2502085152352409,30.653924620471244,0.3093438148498535,-0.03448703563844635,0.9349222421646131,-0.10323913670460971,1.9730836210338358,0.4158415527300017,1.4540029315992244,-1.1884118892500224,77.64050934047171,1.7507878314275587,0.5190806894346113,10,-0.5934345722198495,-0.8648993968963632,-0.06681406497955411,0.3146040439605704,0.3366999626159659,4,-0.03327105455256585,-1.8695580783617012,6.254209041595459,1.119313939056854,5.9848480224609375,1.9772584482598419,5.722854137420653,-0.03327105455256585
767,2001-10-15,6.478324890136719,6.585648059844972,6.039562225341798,6.145833015441895,97630790.0,0.045153590520311315,-1.0038617064648216,316.0861287395328,81.23404688605247,66.07394057675255,-0.8262224346996057,-1.2846270480835384,-0.5351852407508702,-0.03162112818982887,30.31085178041173,0.5460858345031738,0.11474624393702992,1.15077850818634,-0.019817039216933452,2.3213740555896134,0.5654807344847033,1.7360762818879767,-1.3005582265475875,88.9848823722293,11.430756897534792,0.5852977737016365,10,-0.7844064235687247,-1.0558712482452393,-0.34669601917266846,0.034722089767456055,-0.2588376998901367,0,-0.06350500278521365,8.152640796386764,6.198442935943604,-1.8695580783617012,6.254209041595459,1.119313939056854,5.9848480224609375,-0.06350500278521365
768,2001-10-16,6.481481075286865,6.679293155670166,6.381524085998535,6.531987190246582,97012080.0,0.000487191550851529,-1.3781563649034883,-0.1519018021299729,92.45648821036605,71.44594863236576,-0.666751794821745,-1.2560537074255702,-0.5527311492501639,-0.036877631509272035,30.01276949732135,0.29776906967163086,0.2562615930439964,1.0929077863693237,-0.1853755842482503,2.3711911569868978,0.4537661010605367,1.7320494716781107,-1.1066110162219163,81.47777066372342,-1.1531703206403563,0.6391416853087872,10,-0.5045239925384521,-1.012204885482788,-0.4029877185821533,0.03156590461730957,-0.07786130905151278,1,-0.02824666064037107,-1.0038617064648216,6.478324890136719,8.152640796386764,6.198442935943604,-1.8695580783617012,6.254209041595459,-0.02824666064037107
769,2001-10-17,6.006944179534912,6.509891033172607,5.9995789527893075,6.5014729499816895,102867494.0,-0.07321426850435575,-1.0041348546901985,9.791463287984215,74.83416520818479,74.62748091715326,-0.08318975745353985,-0.7472346321758483,-0.09517238568085595,0.43042615807196327,28.317478562849292,0.5103120803832999,0.3820159180560525,0.5722850322723385,-0.7262506006479716,1.8708206651926487,-0.07698278418781701,1.221552848732494,-0.4233664250131284,8.452694994893543,-74.00924230688322,0.6492678164601552,10,0.02893543243408203,-0.537667989730835,0.0715491771697998,0.5061028003692627,0.46927690505981534,2,0.08845693283773115,-1.3781563649034883,6.481481075286865,-1.0038617064648216,6.478324890136719,8.152640796386764,6.198442935943604,0.08845693283773115
770,2001-10-18,6.214225769042969,6.279460906982423,6.018518924713135,6.030093193054199,79883021.0,0.034506994457222495,-1.517759374281122,-0.37233946130660245,76.14931675722379,76.5283381196939,-0.20479044362243215,-0.8832016476361231,-0.3145920458860223,0.21669055017550143,26.428996194504904,0.27251672744751065,0.5196249810240658,0.7055451393127443,-0.5935522630862788,2.0046425417117675,0.05599643811323318,1.3550938405122555,-0.4553335503374436,36.6762389730731,-45.784145192213415,0.6495487011995116,10,-0.13888907432556152,-0.7449495792388916,-0.13573241233825684,0.29882121086120605,0.6418352127075186,3,0.017101288380390267,-1.0041348546901985,6.006944179534912,-1.3781563649034883,6.481481075286865,-1.0038617064648216,6.478324890136719,0.017101288380390267
771,2001-10-19,5.466119766235352,5.7596797943115225,5.430345058441162,5.743896961212157,213722150.0,-0.12038603530216285,1.1292538293520262,-1.5085717097323816,57.94511733097341,76.13198219714414,0.5804371289614512,-0.07112090763800083,0.4005604347295888,0.9595549650497048,23.823434311036458,0.7838807106018066,0.5992228349799644,-0.08549015522003156,-1.314031812153389,1.1430515017133258,-0.6997609836867102,0.5287806732466471,1.2131733894348145,2.864387068891134,-76.32008966344144,0.6142708284666786,10,0.5886993408203125,0.003156423568725586,0.49531757831573486,0.9448652267456055,1.348905086517334,4,0.154956555207042,-1.517759374281122,6.214225769042969,-1.0041348546901985,6.006944179534912,-1.3781563649034883,6.481481075286865,0.154956555207042
772,2001-10-22,5.585017204284668,5.664982795715332,5.419823169708252,5.419823169708252,94637030.0,0.02175170745137267,-1.9681413936733085,-0.5946997722048768,58.74805764753191,75.63382607394657,0.4726453817995866,-0.14525829649072186,0.2521252734152739,0.8320891899049165,21.980625623529903,0.24515962600708008,0.6602382097527668,0.0002633333206176758,-1.192006095062113,1.1925327617033483,-0.5958713808707472,0.5963980475119826,1.069296989440918,13.11615492371181,-62.511125767269085,0.5961347141913652,10,0.464540958404541,-0.11574101448059082,0.35116755962371826,0.8101849555969238,1.2647299766540536,0,0.17012045970887835,1.1292538293520262,5.466119766235352,-1.517759374281122,6.214225769042969,-1.0041348546901985,6.006944179534912,0.17012045970887835
773,2001-10-23,5.848063945770264,5.902778148651122,5.606060981750488,5.6176347732543945,116815565.0,0.04709864479625847,-1.3402552516129447,1.3949000828433453,58.7996247012109,73.61584386666037,0.2561660561318515,-0.35446545452460665,-0.04072519963440335,0.5636975792478065,20.402819027430432,0.3177609443664542,0.6857523639933554,0.21759247779846191,-0.9391570573305588,1.3743420129274826,-0.360782289766048,0.7959672453629718,0.7568706069946289,39.28569866292687,-33.09509292730353,0.5783747675645102,10,0.2014942169189453,-0.3787877559661865,-0.02156972885131836,0.4466540813446045,1.1216330528259277,1,0.06351217221982641,-1.9681413936733085,5.585017204284668,1.1292538293520262,5.466119766235352,-1.517759374281122,6.214225769042969,0.06351217221982641
774,2001-10-24,6.016414165496826,6.018518924713135,5.6723480224609375,5.799663066864014,83675117.0,0.028787342492779144,2.133326715409117,0.9406408757462571,57.4564261810524,70.73034749587701,0.10366596258997074,-0.4362947844813716,-0.23105859595745049,0.39504328065826666,18.448127405928616,0.34617090225219727,0.6926104388417009,0.31681389808654803,-0.750985422076746,1.384613218249842,-0.217085761995099,0.850713558168195,0.541115931945801,69.4002798993338,-1.2323144393574808,0.533899660081647,10,0.03314399719238281,-0.547137975692749,-0.18991994857788086,0.27567315101623535,1.1458330154418954,2,0.06435820242547274,-1.3402552516129447,5.848063945770264,-1.9681413936733085,5.585017204284668,1.1292538293520262,5.466119766235352,0.06435820242547274
775,2001-10-25,6.221590995788574,6.240530014038086,5.764941215515138,5.850168228149414,94222656.0,0.03410284342929781,1.3239084493094977,1.7135911650827174,58.928014856711115,68.50569530881185,-0.11915470466612543,-0.5536764978826048,-0.4578141081882592,0.19053397785371295,15.988633244575439,0.47558879852294833,0.7109318744812345,0.44823231697082555,-0.543422228464979,1.43988686240663,-0.047594955747076284,0.9440595896887274,0.2904308245446776,97.69235283215205,28.696421498636226,0.49582727271790217,10,-0.17203283309936523,-0.7523148059844971,-0.6192131042480469,-0.16414141654968262,0.8354377746582031,3,0.040926844753779834,2.133326715409117,6.016414165496826,-1.3402552516129447,5.848063945770264,-1.9681413936733085,5.585017204284668,0.040926844753779834
776,2001-10-26,5.9974751472473145,6.202651977539063,5.953282833099365,6.099536895751952,65457850.0,-0.03602227287087256,-1.6187859136944722,-0.2747859242807417,52.453419282960894,65.30784779735724,0.08208841653171817,-0.24910470465291645,-0.25239004154675904,0.41294568187425096,13.831841207430736,0.268308162689209,0.6674469294585066,0.16493086814880353,-0.7212667923345615,1.0511285286321685,-0.278167962092879,0.608029698390486,0.47085872706093745,70.38469113910666,5.029509363885552,0.4430988302416826,10,0.05208301544189453,-0.5281989574432373,-0.49558115005493164,0.01946544647216797,1.3667926788330078,4,0.1431578811789227,1.3239084493094977,6.221590995788574,2.133326715409117,6.016414165496826,-1.3402552516129447,5.848063945770264,0.1431578811789227
777,2001-10-29,5.52609395980835,6.138467788696289,5.393518924713135,6.014309883117676,186105427.0,-0.07859660538240276,1.0228561218009102,4.783534776372572,47.3772666612937,60.29904540301587,0.45169094855254066,0.2827663209067577,0.19565762925542884,0.8786379305446186,11.922988182296612,0.7449488639831543,0.5640585557389484,-0.33564851284027064,-1.1322754243479372,0.46097839866739587,-0.7339619685941043,0.06266494291356306,0.9002994863159026,15.652101461962461,-44.780930549182614,0.3983134557538334,10,0.4256110191345215,-0.05681777000427246,-0.210174560546875,0.28093457221984863,1.731903076171875,0,0.23324447653601554,-1.6187859136944722,5.9974751472473145,1.3239084493094977,6.221590995788574,2.133326715409117,6.016414165496826,0.23324447653601554
778,2001-10-30,5.619739055633545,5.733375072479247,5.2619948387146,5.4808502197265625,176097715.0,0.016945983276122734,1.574716595367864,-0.28448239657063495,44.9045601148763,56.973533725981596,0.24915398469091876,0.2510512773784903,0.07711519613096218,0.7774218302390707,10.290710190293826,0.47138023376464755,0.484064137606083,-0.2731482267379759,-0.9698370728067189,0.42354061933076714,-0.621492649772347,0.07519619629639518,0.7446819192060401,36.55915760010175,-18.40445469127267,0.34834442303437135,10,0.15098881721496582,-0.15046286582946777,-0.3132894039154053,0.1804499626159668,1.7613639831542978,1,0.21887281831567362,1.0228561218009102,5.52609395980835,-1.6187859136944722,5.9974751472473145,1.3239084493094977,6.221590995788574,0.21887281831567362
779,2001-10-31,5.521885871887207,5.776515007019043,5.4566497802734375,5.696548938751222,100035302.0,-0.017412407013497222,-1.0965471976746912,-1.2575745611475289,39.26588614854074,52.87537476946126,0.3028094820409253,0.389858597775226,0.15306775548793272,0.8635468281496861,9.384503478691558,0.31986522674560547,0.35667027053940004,-0.3843116044998167,-1.0386254102365857,0.2700022012369523,-0.7114685073682008,-0.05715470163143266,0.7543410120623788,26.5591917108848,-23.60431160098695,0.32715690286838445,10,0.22937655448913574,-0.05260968208312988,-0.24831712245941162,0.2783031463623047,1.6277351379394531,2,0.2621950471812573,1.574716595367864,5.619739055633545,1.0228561218009102,5.52609395980835,-1.6187859136944722,5.9974751472473145,0.2621950471812573
780,2001-11-01,5.601851940155028,5.661827087402344,5.41140604019165,5.551346778869629,96610061.0,0.014481659006199576,1.9382579286151884,-0.2891576461595097,41.31699624098449,51.02780575946249,0.1417496386984105,0.3325791395768709,0.048286678538256744,0.7725009233215525,9.430873260093323,0.25042104721069336,0.20188498251626275,-0.3079229831695569,-0.9543177996814487,0.3384718333423349,-0.6311203914255028,0.015274425086388987,0.5932363801757585,36.129753064453126,-10.121949815561443,0.3231974082559459,11,0.14941048622131436,-0.13257575035095126,-0.34748566150665194,0.1983370780944833,1.4478111267089853,3,0.2785498898317027,-1.0965471976746912,5.521885871887207,1.574716595367864,5.619739055633545,1.0228561218009102,5.52609395980835,0.2785498898317027
781,2001-11-02,5.439815044403076,5.6765570640563965,5.393518924713135,5.57659912109375,69677626.0,-0.028925594157611423,-1.4678933221353034,-2.7083187779110536,34.3482420965167,48.31671514268302,0.33487890563181555,0.5064966385137097,0.18989814274761319,0.9216976435414672,9.493796158230513,0.2830381393432617,0.1065526735352691,-0.4610162734985348,-1.1289597261142514,0.20692717911718184,-0.7949879998063931,-0.12704454719067648,0.6806257973984158,20.288156718606253,-19.70885301221856,0.33397172630785854,11,0.3114473819732666,0.18571114540100098,-0.3082914352416992,0.30671262741088867,1.9360270500183114,4,0.2972920426233281,1.9382579286151884,5.601851940155028,-1.0965471976746912,5.521885871887207,1.574716595367864,5.619739055633545,0.2972920426233281
782,2001-11-05,5.666035175323486,5.7502098083496085,5.4861111640930185,5.49873685836792,60228749.0,0.04158599678001251,-1.7431737022233518,-1.2230832784279275,38.48440029811967,46.059467986784,0.13562183796716365,0.2817094211987188,-0.05962792283485285,0.686241702767096,9.937185917392549,0.3103947639465323,-0.014656497309218253,-0.22653644084930402,-0.9021454039206755,0.4490725222220675,-0.5643409223849893,0.1112680406863813,0.3857299862310546,78.52759940205388,41.969218342598175,0.3378044815356857,11,0.08522725105285645,-0.011573553085327148,-0.5350377559661865,0.08049249649047852,1.6466746330261222,0,0.29972151569988803,-1.4678933221353034,5.439815044403076,1.9382579286151884,5.601851940155028,-1.0965471976746912,5.521885871887207,0.29972151569988803
783,2001-11-06,5.858585834503174,5.900672912597656,5.56607723236084,5.611321926116943,64073117.0,0.03398331517924169,1.0190540315015912,1.4779820436083797,47.7236071443309,44.9780436493705,-0.06177570748860273,0.1052447745006333,-0.26497611748063576,0.4867579727621667,10.259439177217734,0.3345956802368164,-0.024149962091103205,-0.0407723665237425,-0.711915200681835,0.63037046763435,-0.3763437836027883,0.2947990505553033,0.12999770122417154,91.70132166957038,49.45672317896026,0.33557141707904614,11,-0.10732340812683105,-0.11784482002258301,-0.7936131954193115,-0.11205816268920898,1.1026930809020987,1,0.2388650164064252,-1.7431737022233518,5.666035175323486,-1.4678933221353034,5.439815044403076,1.9382579286151884,5.601851940155028,0.2388650164064252
784,2001-11-07,5.95433521270752,6.133206844329834,5.787036895751952,5.796506881713867,84151267.0,0.016343428415855232,-2.916651830271612,0.6382991032687337,45.870946060402396,43.52725822755842,-0.18691293473871085,0.007475519452253998,-0.36924832312281364,0.38338588385577044,10.688512462476865,0.34616994857788175,-0.04277982211549336,0.05650265216827499,-0.6139603071155006,0.7269656114520506,-0.27872882747361327,0.39173413181016326,-0.6923403739929208,75.81795959098487,31.511216541693372,0.3352314796418878,11,-0.22201180458068936,-0.2135941982269296,-0.9146150350570688,-0.23253417015075772,1.0521888732910147,2,0.23961832431525987,1.0190540315015912,5.858585834503174,-1.7431737022233518,5.666035175323486,-1.4678933221353034,5.439815044403076,0.23961832431525987
785,2001-11-08,5.823863983154298,6.176346778869629,5.813342094421388,6.01325798034668,63565603.0,-0.021911972519581324,-2.449995468141052,-1.1999999999999875,57.07155062035977,44.040383931713855,-0.13275270737249034,0.10967648241545103,-0.24271645968550093,0.5082208097757936,10.197134304028602,0.3630046844482413,-0.08498563726687625,-0.052451324462889914,-0.7020552628485079,0.5971526139227281,-0.3772532936556994,0.27235064472991954,-0.5444449043273938,54.97314079413598,5.200149561610715,0.3248019691928091,11,-0.1046931743621835,0.14678001403808505,-0.7749371528625497,-0.10364079475402921,1.4667501449584952,3,0.22764216858552233,-2.916651830271612,5.95433521270752,1.0190540315015912,5.858585834503174,-1.7431737022233518,5.666035175323486,0.22764216858552233
786,2001-11-09,5.9922142028808585,6.049032211303711,5.737584114074707,5.8270201683044425,43654723.0,0.02890696283661831,1.233963632259297,-0.8722242363817679,57.89473878840479,45.2089919458373,-0.337409930575876,-0.07896461020944212,-0.4265295733037009,0.3313759035991275,9.742515827664164,0.3114480972290039,-0.13165307106163748,0.1262103319168082,-0.5082342897159702,0.7606549535495866,-0.19101197889958055,0.44343264273319694,-0.6769180160522454,73.32322875742024,18.132101456255235,0.3172223108163892,11,-0.27304339408874423,-0.021570205688475674,-0.8625317811965934,-0.27199101448058993,1.0374579429626474,4,0.17647047121158788,-2.449995468141052,5.823863983154298,-2.916651830271612,5.95433521270752,1.0190540315015912,5.858585834503174,0.17647047121158788
787,2001-11-12,6.0669188499450675,6.1447811126708975,5.865951061248778,5.972221851348878,47619792.0,0.012466952037244239,1.226885667933569,0.573247083885371,54.57745973185419,46.28375856994596,-0.3657984734764499,-0.19612659324999182,-0.5072946099176132,0.2467438904369974,8.594006672441356,0.27883005142211914,-0.20331505650341963,0.22148528099060005,-0.35323422897231804,0.7962047909535181,-0.065874473990859,0.5088450359720591,-0.7171806394348135,82.06891863594156,23.83867849010919,0.28735975498145927,11,-0.28198599815368564,-0.09627485275268466,-0.9372364282608023,-0.3598482608795157,0.898569107055665,0,0.21574761041812374,1.233963632259297,5.9922142028808585,-2.449995468141052,5.823863983154298,-2.916651830271612,5.95433521270752,0.21574761041812374
788,2001-11-13,6.29840087890625,6.307869911193848,6.092172145843506,6.171085834503174,63372672.0,0.03815479235613628,1.9496503268506593,1.3444464586040112,55.746145051808384,48.114898448086805,-0.5485771932201855,-0.46591551974349343,-0.7340634405359978,0.010175054474996337,7.346419340479759,0.24095106124878019,-0.22910072482310362,0.46212131977081317,-0.074512237948543,0.9987548774901693,0.19380454091113464,0.7304380986304917,-0.9155983256616214,98.33959878793554,39.807050432605394,0.2683167788596781,11,-0.4477064609527588,-0.3277568817138672,-1.1758209466934204,-0.5913302898406982,0.39246606826782227,1,0.1610422945354819,1.226885667933569,6.0669188499450675,1.233963632259297,5.9922142028808585,-2.449995468141052,5.823863983154298,0.1610422945354819
789,2001-11-14,6.538300037384032,6.5761780738830575,6.33838415145874,6.3646888732910165,86866560.0,0.03808889956198569,-1.1023188363029384,1.363634320727779,56.36364263490238,49.78674804741102,-0.7030711723011454,-0.6998472920936907,-0.9660931940482058,-0.23375314998900887,7.3683560573648945,0.27777719497680753,-0.18964840913631864,0.6754526853561389,0.05688500716710809,1.2940203635451697,0.3661688462616235,0.9847365244506543,-1.0999934426624502,95.48314937688296,40.1730397212194,0.3092838390945154,11,-0.5534515380859366,-0.5676560401916495,-1.440972685813903,-0.8875215053558341,0.29987287521362394,2,0.06469248514182202,1.9496503268506593,6.29840087890625,1.226885667933569,6.0669188499450675,1.233963632259297,5.9922142028808585,0.06469248514182202
790,2001-11-15,6.320497035980225,6.483585834503174,6.261573791503906,6.4278202056884775,67335840.0,-0.033311870082204154,1.0288558536378116,-0.618181268865591,56.5069943181731,52.24883162759507,-0.4163965841281154,-0.4992724575504859,-0.7483862751389694,-0.03195488654458245,7.305643799208217,0.27672624588012606,-0.14747109861424068,0.4523361206054686,-0.1805994180670396,1.0852716592779768,0.13586835126921404,0.7688038899417231,-0.7911607229257243,69.51074654040372,15.442087086834775,0.31646776933625415,11,-0.2893524169921866,-0.3498530387878418,-1.1108484268188477,-0.7133843898773193,0.39351797103881836,3,0.10854004773881165,-1.1023188363029384,6.538300037384032,1.9496503268506593,6.29840087890625,1.226885667933569,6.0669188499450675,0.10854004773881165
791,2001-11-16,6.313130855560303,6.4762210845947275,6.26052188873291,6.3015570640563965,44195501.0,-0.0011654432203652698,-3.606784597680098,-0.10784056728261408,69.49947285822371,55.69495080093995,-0.3041025733905576,-0.4481749069549874,-0.7435103583009939,-0.041470787187319225,7.647791132985331,0.2156991958618173,-0.07006867845452724,0.40261938571929967,-0.23039760155422861,1.035636372992828,0.08611089208253553,0.7191278793560638,-0.7000472016395181,62.962938096779055,3.868167245483477,0.3165084936367642,11,-0.2420032024383545,-0.3424868583679199,-0.8869946002960205,-0.7060182094573975,0.6670880317687997,4,0.1548333615945201,1.0288558536378116,6.320497035980225,-1.1023188363029384,6.538300037384032,1.9496503268506593,6.29840087890625,0.1548333615945201
792,2001-11-19,6.53514289855957,6.5761780738830575,6.340487957000732,6.351009845733643,65672640.0,0.03516671015994066,-1.2974340382117138,15.909484179301252,71.32352304128683,58.317163678379494,-0.43568363106953356,-0.6275300334625955,-0.9594463937094568,-0.2757004129624079,8.070064467166887,0.2630472183227548,0.004912419089255771,0.577125144004822,-0.09447245911101287,1.2487227471206568,0.24132634244690454,0.9129239455627394,-0.8450116910418037,91.52176183260839,28.35461740850549,0.33579880155791736,11,-0.3782618045806885,-0.5644989013671875,-1.0658669471740723,-0.928030252456665,0.4271888732910156,0,0.07567229285727417,-3.606784597680098,6.313130855560303,1.0288558536378116,6.320497035980225,-1.1023188363029384,6.538300037384032,0.07567229285727417
793,2001-11-20,6.219487190246582,6.574073791503906,6.217381954193115,6.481481075286865,52866000.0,-0.04830127102233106,-1.6798347039341108,-1.4228509277362718,64.75301256819981,60.41517106813476,-0.070906975052619,-0.2978947132678016,-0.6419357274936726,0.02031800644375359,8.865805813542831,0.356691837310791,0.11966074709259544,0.2428982734680174,-0.43639463007752965,0.9221911770135645,-0.09674817830475657,0.5825447252407914,-0.45847223341959253,0.5867499501628001,-64.43463496599797,0.3396464517727736,11,-0.0626060962677002,-0.24884319305419922,-0.6613011360168457,-0.6123745441436768,0.9343428611755371,1,0.11994570354996958,-1.2974340382117138,6.53514289855957,-3.606784597680098,6.313130855560303,1.0288558536378116,6.320497035980225,0.11994570354996958
794,2001-11-21,6.4036197662353525,6.4036197662353525,6.134259223937987,6.202651977539063,46030723.0,0.029605748891569084,1.6806339866179647,-0.7670705316858407,66.24041543220459,61.43393382500641,-0.20630114058508298,-0.4759327832200997,-0.8235279851437696,-0.1780779819636722,9.340166027231314,0.26936054229736506,0.2164145160383315,0.4076705694198619,-0.29796202007174877,1.1133031589114726,0.05485427467405657,0.7604868641656672,-0.5773917600438772,60.95248988153508,-7.404442662064703,0.35281629474580517,11,-0.24673867225647061,-0.4845333099365243,-0.6805031299591073,-0.7965071201324472,0.635521411895752,2,0.044857001418681985,-1.6798347039341108,6.219487190246582,-1.2974340382117138,6.53514289855957,-3.606784597680098,6.313130855560303,0.044857001418681985
795,2001-11-23,6.4762210845947275,6.479376792907715,6.323653221130371,6.340487957000732,14496451.0,0.011337543609660106,1.1926019423342251,0.6753974279884256,71.78240415496039,62.977007754623706,-0.1973919979913079,-0.5570394579135369,-0.8854340046955604,-0.26506854488738174,9.422841171290312,0.15572357177734375,0.265406308080923,0.4675403833389291,-0.26394871929831876,1.199029485976177,0.10179583202030518,0.833284934657553,-0.5899970729879254,77.38114377769706,2.822227612621049,0.36574455131862404,11,-0.2551565170288095,-0.5571346282958993,-0.7236431837081918,-0.8691084384918222,0.4861106872558585,4,0.055889356350715014,1.6806339866179647,6.4036197662353525,-1.6798347039341108,6.219487190246582,-1.2974340382117138,6.53514289855957,0.055889356350715014
796,2001-11-26,6.856060981750487,6.870790958404541,6.560396194458008,6.561448097229004,107686973.0,0.05865147162120543,-1.0921961880885804,2.170530435301908,73.4939849772701,65.07884389300325,-0.49372983271164106,-0.9162340058700709,-1.2554394305220962,-0.6595198912941322,9.840244901456867,0.39456987380981356,0.3285990939670267,0.8044509887695304,-0.019235429990491326,1.628137407529552,0.3926077793895191,1.2162941981495416,-0.9146406451615849,98.00008934242025,22.954116644874347,0.41184320938001096,11,-0.37457942962646396,-0.7896680831909171,-1.0837545394897452,-1.2489483356475821,0.29882097244262784,0,-0.020718306781334572,1.1926019423342251,6.4762210845947275,1.6806339866179647,6.4036197662353525,-1.6798347039341108,6.219487190246582,-0.020718306781334572
797,2001-11-27,6.8150248527526855,6.919191837310791,6.5761780738830575,6.7697811126708975,85966531.0,-0.0059853798131364044,1.705393660291348,0.1535701337545839,70.08394452347999,66.67193272318899,-0.37483272254966327,-0.8154941036285948,-1.1873060583756772,-0.6310124997982891,10.5776038279147,0.3430137634277335,0.3683522038948821,0.6989683151245121,-0.15280998044252136,1.5507466106915455,0.27307916734099535,1.1248574629080288,-0.7806674539822192,86.72918123372312,13.22034756764306,0.4258891477835167,11,-0.2882993221282959,-0.7244315147399902,-1.052977204322815,-1.2079122066497803,0.39246702194213867,1,0.02423968190074799,-1.0921961880885804,6.856060981750487,1.1926019423342251,6.4762210845947275,1.6806339866179647,6.4036197662353525,0.02423968190074799
798,2001-11-28,6.849747180938722,7.108585834503174,6.741372108459473,6.761363983154298,105357542.0,0.005094967213804313,-4.721312754220682,1.9534900877922954,69.29703571207634,68.10897639843053,-0.36109490111382936,-0.7940541017799552,-1.1960042187570838,-0.6776512379829898,11.223366108534199,0.36721372604370117,0.3988168348621812,0.6721902370452888,-0.20591474115645614,1.5502952152470337,0.23313774794441589,1.1112427261461617,-0.7092096495434159,73.4340978930766,0.20837449324179147,0.43905248910087247,11,-0.22832465171814054,-0.6644568443298349,-1.0903300046920785,-1.2426345348358163,0.17887258529663086,2,0.016436313332141905,1.705393660291348,6.8150248527526855,-1.0921961880885804,6.856060981750487,1.1926019423342251,6.4762210845947275,0.016436313332141905
799,2001-11-29,6.969696998596191,7.0233588218688965,6.823442935943604,6.828703880310059,60628867.0,0.01751156860084735,-1.6388922108576116,1.5952479862748377,74.80635855813003,70.14223909175908,-0.46199996280892375,-0.8432078357784185,-1.2823347632125852,-0.8106041907833728,12.012259362565581,0.19991588592529208,0.44357176123692454,0.7197494983673094,-0.1694071847875902,1.608906181522209,0.2751711567898596,1.1643278399447592,-0.6936327047657844,82.30563572709937,6.491376913505832,0.4445783415774497,11,-0.34827446937561035,-0.7844066619873047,-1.2102798223495483,-1.3625843524932861,0.13678407669067383,3,0.0264190900785235,-4.721312754220682,6.849747180938722,1.705393660291348,6.8150248527526855,-1.0921961880885804,6.856060981750487,0.0264190900785235
800,2001-11-30,7.162247180938722,7.206439018249513,6.924452781677246,6.93392276763916,79623562.0,0.027626765178071944,-1.2808479783087945,1.6194011174091323,75.0676049943618,70.76092044021887,-0.5840055735381391,-0.9621955108635332,-1.4270056644278766,-1.0107849342418662,12.875747103480775,0.2819862365722665,0.4767479102015564,0.8342799186706555,-0.08862959063680798,1.757189427978119,0.37282516401692334,1.2957346733243877,-0.7696298714141276,93.15961176514006,16.326752160314427,0.4614547546537319,11,-0.4918980598449716,-0.9280302524566659,-1.4028300046920785,-1.5551345348358163,-0.12415838241577237,4,-0.017188181264568225,-1.6388922108576116,6.969696998596191,-4.721312754220682,6.849747180938722,1.705393660291348,6.8150248527526855,-0.017188181264568225
801,2001-12-03,7.057028770446777,7.112794876098633,6.976009845733643,7.090699195861816,45713290.0,-0.0146906980217002,2.5135343687227474,-0.14746747808725777,70.93903047276339,70.71819904371627,-0.4047298782816373,-0.7690362655554264,-1.2700730224208883,-0.9116855289426198,13.745650918622346,0.186237335205079,0.49039748175787956,0.6482008218765261,-0.22933359851089996,1.525735242263952,0.2094336116828135,1.0869680320702386,-0.534199987526196,76.29390665275571,0.11827687698188072,0.43876721019371295,12,-0.38667964935302734,-0.8228118419647217,-1.2976115942001343,-1.449916124343872,-0.11363697052001953,0,-0.013418819970347995,-1.2808479783087945,7.162247180938722,-1.6388922108576116,6.969696998596191,-4.721312754220682,6.849747180938722,-0.013418819970347995
802,2001-12-04,7.364267826080322,7.366372108459473,7.00126314163208,7.034933090209961,71651606.0,0.04353660238997348,1.189274772656117,-9.781127853622614,71.84130480027284,71.50578706950216,-0.6503839840363046,-0.9934598514580291,-1.5311036544756291,-1.2220423008932277,15.04044470956658,0.3651089668273926,0.5310382764826658,0.8705282449722294,-0.03265223810746409,1.7737087280519228,0.4189380034323822,1.3221184865120765,-0.7320614055071122,99.66331481933594,25.20521248531618,0.4515902415398469,12,-0.6139521598815918,-1.0500843524932861,-1.6048506498336792,-1.8834176063537598,-0.6439399719238281,1,-0.028432680183856696,2.5135343687227474,7.057028770446777,-1.2808479783087945,7.162247180938722,-1.6388922108576116,6.969696998596191,-0.028432680183856696
803,2001-12-05,7.257997035980225,7.6536197662353525,7.156987190246582,7.361111164093018,148671072.0,-0.014430598208791778,-2.2551788370901056,-0.31309824589345053,65.60218951693103,71.43487307891621,-0.42611972879430837,-0.8189617875872601,-1.3792797140455297,-1.1124322437366647,16.98783890369757,0.4966325759887704,0.5459634994862803,0.694286894798279,-0.21848710372279712,1.607060893319355,0.2378998955377405,1.1506738940588175,-0.4936407915874872,52.34476369135782,-18.650194703683873,0.45638699926053805,12,-0.2693605422973633,-0.800189733505249,-1.5475064516067505,-1.7887208461761475,-0.6123738288879395,2,-0.00695855358372699,1.189274772656117,7.364267826080322,2.5135343687227474,7.057028770446777,-1.2808479783087945,7.162247180938722,-0.00695855358372699
804,2001-12-06,7.381103038787843,7.4042510986328125,7.210648059844972,7.2537879943847665,70192742.0,0.016961429192839494,1.2303063262004745,-1.234700295034359,73.9771621845377,71.67873508220259,-0.4425243678043671,-0.8745352220768012,-1.44479554790012,-1.2313316215176071,18.863870440167872,0.1936030387878409,0.5430080460623437,0.7460545063018804,-0.18893806815928382,1.6810470807630447,0.2785582190712983,1.2135507935324625,-0.4388940900265821,62.62629367227017,-8.202951171085807,0.467496287230582,12,-0.274095058441163,-0.8575336933135995,-1.7611010074615487,-1.9118268489837655,-0.643939971923829,3,-0.047754823459337126,-2.2551788370901056,7.257997035980225,1.189274772656117,7.364267826080322,2.5135343687227474,7.057028770446777,-0.047754823459337126
805,2001-12-07,7.14962100982666,7.343224048614503,7.039141178131104,7.295875072479247,60774278.0,-0.031361441202587215,1.5240118500810202,-1.1487571114498487,67.17063307256046,70.97614042612373,-0.11787051529099912,-0.5677469124678991,-1.1608553000176594,-1.0082698221968087,20.477735683811904,0.3419618606567383,0.5762441647476795,0.4482846260070801,-0.430875938884439,1.3274451908985991,0.008704343561320549,0.8878649084528396,0.5039987564086923,25.621107194604527,-44.29456714973255,0.4395802824457594,12,-0.034722089767455167,-0.626051664352417,-1.5393517017364502,-1.680344820022583,-0.8428030014038077,4,-0.006033877107681995,1.2303063262004745,7.381103038787843,-2.2551788370901056,7.257997035980225,1.189274772656117,7.364267826080322,-0.006033877107681995
806,2001-12-10,7.049663066864014,7.279039859771728,7.003366947174072,7.060184955596924,50299920.0,-0.013980872947707446,-4.346947457987645,0.07194253986573987,61.11869169144351,69.98000122256413,0.013899620204477436,-0.4052847853869128,-1.0106899969922782,-0.9175500367176657,22.34182168367357,0.27567291259765536,0.5923070792915546,0.2954542398452755,-0.5296713295728805,1.1205798092634316,-0.11710854486380295,0.708017024554354,0.591667127609254,7.419243310569243,-57.29464161005171,0.41256278470907815,12,0.14783287048339844,-0.5260937213897705,-1.4393937587738037,-1.5803868770599365,-0.5671291351318359,0,-0.0016418186559110648,1.5240118500810202,7.14962100982666,1.2303063262004745,7.381103038787843,-2.2551788370901056,7.257997035980225,-0.0016418186559110648
807,2001-12-11,7.375842094421388,7.488426208496094,7.097012042999268,7.098063945770264,78943075.0,0.04626874000411929,-1.7969946588750416,-26.400027191153896,74.87549185742596,70.59982968315852,-0.2507282953125829,-0.6623328079040638,-1.2859745522016501,-1.249215453485025,24.192574358968866,0.4387631416320801,0.6010273586608932,0.5561871051788341,-0.2467482174796869,1.359122427837355,0.15471944384957315,0.957654766508095,0.2399695701599125,57.28158899565079,-14.90184279243249,0.40146766132926065,12,-0.13731074333190918,-0.8059766292572021,-1.6874477863311776,-1.9065659046173105,-1.0437712669372567,1,-0.0586306334868133,-4.346947457987645,7.049663066864014,1.5240118500810202,7.14962100982666,1.2303063262004745,7.381103038787843,-0.0586306334868133
808,2001-12-12,7.3127098083496085,7.3653202056884775,7.098063945770264,7.306396961212157,66302755.0,-0.008559332651593587,3.7923882977130177,0.022726219352047758,70.63033044887436,70.13582655990788,-0.12853542687873531,-0.5473792414839611,-1.1733958887319513,-1.1947644419706842,25.72784839822114,0.27777814865112394,0.57321613596016,0.442339372634887,-0.35003287583041676,1.2347116211001907,0.046153248402235114,0.8385254968675389,0.2786040675354027,63.774240766463684,-9.423769517463207,0.39618612423265187,12,-0.02367353439330966,-0.7028613090515128,-1.6098477840423575,-1.8434336185455313,-1.0574488639831534,2,-0.0810071737725373,-1.7969946588750416,7.375842094421388,-4.346947457987645,7.049663066864014,1.5240118500810202,7.14962100982666,-0.0810071737725373
809,2001-12-13,6.9612789154052725,7.181187152862549,6.946548938751222,7.114899158477782,55989014.0,-0.04805754667620943,-1.5632287789721377,-24.334541883828084,59.77105958997738,68.43621040386518,0.247615164797649,-0.17142406367652985,-0.7839272343454189,-0.8525336718666638,26.49287077626608,0.3661608695983869,0.5554679956263993,0.06975953578948868,-0.7077335342523785,0.8472526058313559,-0.3189869992314449,0.4585060708104223,0.6065170833313012,2.718323405775289,-67.06096361624961,0.3887465350209336,12,0.33880543708801447,-0.26567697525024325,-1.2152771949768058,-1.4920027256011954,-0.7438969612121573,3,-0.0453444995020158,3.7923882977130177,7.3127098083496085,-1.7969946588750416,7.375842094421388,-4.346947457987645,7.049663066864014,-0.0453444995020158
810,2001-12-14,7.006524085998535,7.186448097229004,6.96338415145874,6.986532211303711,52401254.0,0.006499548594890436,-5.7301461702250105,-0.13013828317787468,53.5031827333938,66.49889398837968,0.19887110832650645,-0.1714277968115141,-0.7986778448672194,-0.9032139584907695,27.549183060204196,0.22516918182373136,0.5410853044727109,0.08070335388183558,-0.6498309006867906,0.8112376084504618,-0.2845637734024775,0.4459704811661487,0.5239970891389172,11.068031562857618,-52.863674707973786,0.36526712728431304,12,0.29356026649475186,-0.31092214584350586,-1.2699918746948242,-1.537247896194458,-0.7039151191711426,4,-0.0384443150167425,-1.5632287789721377,6.9612789154052725,3.7923882977130177,7.3127098083496085,-1.7969946588750416,7.375842094421388,-0.0384443150167425
811,2001-12-17,7.290614128112793,7.332702159881593,6.920244216918945,6.998106002807617,57512506.0,0.04054650189271003,1.1899403010770055,14.631350474645805,59.94717753251934,65.17732429196262,-0.05431182951248115,-0.3989888485023929,-1.051192765331857,-1.195174442378942,28.776647337794042,0.4124579429626474,0.5099055148649727,0.3159192323684694,-0.3715464522469558,1.0033849169838946,-0.0278136099392432,0.659652074676182,0.20486871284148567,65.18508447720811,3.966205907713018,0.34373284230771245,12,-0.0036821365356445312,-0.5950121879577637,-1.4457067251205444,-1.8213379383087158,-0.9090900421142578,0,-0.1349400890518122,-5.7301461702250105,7.006524085998535,-1.5632287789721377,6.9612789154052725,3.7923882977130177,7.3127098083496085,-0.1349400890518122
812,2001-12-18,7.029672145843506,7.36321496963501,6.970748901367188,7.270623207092285,84092342.0,-0.03579149543288651,-1.187674180314258,-0.8237414293958274,53.43788984101863,63.82573543908346,0.17229512499170685,-0.10445376185942745,-0.767908733502022,-0.940608888160285,29.85118221142631,0.3924660682678214,0.4556113093097558,0.03025078773498535,-0.6254901193338194,0.6859916948037901,-0.29761966579941745,0.35812124126938816,0.419791605187946,24.58634742959009,-33.63796424084987,0.3278704535344025,12,0.17466306686401367,-0.26988673210144043,-1.1847647428512573,-1.5603959560394287,-0.7481060028076172,1,-0.07783267878784916,1.1899403010770055,7.290614128112793,-5.7301461702250105,7.006524085998535,-1.5632287789721377,6.9612789154052725,-0.07783267878784916
813,2001-12-19,6.965487957000732,7.186448097229004,6.89183521270752,6.977062225341798,72899482.0,-0.009130466899615497,-2.708627080238329,0.04803576411358918,49.9178251547935,61.15247576911188,0.2130253077167552,0.019483437373509105,-0.678173889282057,-0.8777957452809995,31.27880085302269,0.2946128845214835,0.41709768011264003,-0.07123343944549543,-0.6155843255143214,0.47311744662333055,-0.34340888247990886,0.200942003588918,0.4416382313017193,15.624927292866703,-37.91935451825775,0.2721754430344132,12,0.22464275360107422,-0.09259200096130371,-1.08769953250885,-1.4962117671966553,-0.7239060401916504,2,-0.09093650486897753,-1.187674180314258,7.029672145843506,1.1899403010770055,7.290614128112793,-5.7301461702250105,7.006524085998535,-0.09093650486897753
814,2001-12-20,6.690866947174072,7.08859395980835,6.682448863983153,6.949705123901367,55635466.0,-0.0394259542937907,-1.9465570951912157,22.363243109626264,41.08281105109526,58.25382887783797,0.4240311982448457,0.33384403188648193,-0.3891126832358971,-0.6059885961462648,32.74339495018134,0.4061450958251962,0.34099922792345705,-0.360216808319092,-0.8462711788507544,0.12583756221257048,-0.6032439935849236,-0.1171896230532603,0.6723480224609375,1.2365602695302025,-45.342872959766666,0.24302718526583125,12,0.39457058906555176,0.20307254791259766,-0.7801977396011353,-1.2215907573699951,-0.6197390556335449,3,-0.06510456809959397,-2.708627080238329,6.965487957000732,-1.187674180314258,7.029672145843506,1.1899403010770055,7.290614128112793,-0.06510456809959397
815,2001-12-21,6.838172912597656,6.886573791503906,6.707702159881593,6.781354904174805,59703178.0,0.022015975894693174,1.3287580238636107,-0.21951170086750194,45.92475481438915,56.565613669276374,0.25468295205412694,0.22666623399578079,-0.5286526579690989,-0.7606733540081594,34.08127748407553,0.19570684432983398,0.29340582734189624,-0.23100843429565465,-0.6491485576556499,0.18713168906434063,-0.4400784959756523,-0.02193837261565701,0.4433501243591307,22.874824013952903,-19.121982450987787,0.20907006167999742,12,0.24726462364196777,0.05576658248901367,-0.860426664352417,-1.368896722793579,-0.6281557083129883,4,-0.09078316186782676,-1.9465570951912157,6.690866947174072,-2.708627080238329,6.965487957000732,-1.187674180314258,7.029672145843506,-0.09078316186782676
816,2001-12-24,6.714015007019043,6.9297142028808585,6.656145095825195,6.844487190246582,18747590.0,-0.01815659053456853,-1.2222239437274303,-2.2963174326093525,37.005885889777524,52.35787967287099,0.3645595045393515,0.3579911702708358,-0.3962135861916902,-0.6426246663517698,34.46688708839493,0.2735691070556632,0.20767609686645283,-0.34806404113769496,-0.7858117476442681,0.08968366536887817,-0.5669378943909811,-0.12919018788440884,0.4956191291809082,8.184468513986404,-25.42248486393514,0.21887385325328654,12,0.29671764373779297,0.17992448806762695,-0.713120698928833,-1.2447388172149658,-0.6060600280761719,0,-0.061275710548986506,1.3287580238636107,6.838172912597656,-1.9465570951912157,6.690866947174072,-2.708627080238329,6.965487957000732,-0.061275710548986506
817,2001-12-26,6.9802188873291025,7.053872108459473,6.827651977539063,6.827651977539063,40902365.0,0.03964898500104064,-1.9655202590356058,-1.1693443461735253,44.78260425647167,49.48591009593736,0.040604826949465433,0.11046116629860414,-0.6598950606042946,-0.9091509117684566,34.89267774928651,0.3398571014404297,0.15499859308634,-0.09011986255645699,-0.5142624319663902,0.33402270685347624,-0.30219114726142315,0.12195142214850918,0.15192678321838304,61.1110611567396,28.640237637284272,0.21207128470496653,12,0.02946114540100009,-0.08627939224243253,-0.9593330621719369,-1.5109426975250253,-1.13425874710083,2,-0.08577020448704731,-1.2222239437274303,6.714015007019043,1.3287580238636107,6.838172912597656,-1.9465570951912157,6.690866947174072,-0.08577020448704731
818,2001-12-27,6.962331771850586,7.0770201683044425,6.893939018249513,6.990740776062013,28567123.0,-0.00256254363469699,-1.2165524567166444,-0.18620685344235413,41.810699250788744,47.490314502694176,0.003982930011246388,0.14463058837541176,-0.6397431313754165,-0.8942639181396981,34.9655461737591,0.18308115005492986,0.12722597601910657,-0.11363620758056658,-0.5283349488729758,0.30106253371184266,-0.32098557822677076,0.0937131630656376,-0.3061866760253906,70.80297846205416,40.405585749063974,0.20734937064620457,12,0.0473482608795166,-0.06839227676391602,-0.8985692262649536,-1.4930555820465088,-1.2279038429260254,3,-0.09777839538861133,-1.9655202590356058,6.9802188873291025,-1.2222239437274303,6.714015007019043,1.3287580238636107,6.838172912597656,-0.09777839538861133
819,2001-12-28,7.153830051422119,7.16645622253418,7.0233588218688965,7.024411201477051,32922806.0,0.027504905805520563,-1.1759956494153903,-4.555557420524212,50.08361772707181,47.11036283532506,-0.17581883384434427,-0.03411468037888632,-0.811406591899754,-1.0860831808956544,35.13086167384087,0.20412445068359375,0.036429135113940525,0.06865541934967023,-0.3442814817738533,0.4815923204731938,-0.1378130312120911,0.27512386991143156,-0.4892674541473392,97.52578957204261,63.77618159022708,0.20646845056176172,12,-0.1441500186920166,-0.2598905563354492,-1.0900675058364868,-1.684553861618042,-1.3457489013671866,4,-0.12751884348045006,-1.2165524567166444,6.962331771850586,-1.9655202590356058,6.9802188873291025,-1.2222239437274303,6.714015007019043,-0.12751884348045006
820,2001-12-31,7.039141178131104,7.20433521270752,6.991793155670166,7.186448097229004,34766582.0,-0.016031814072549277,1.3218344102992716,-1.1382184215083329,49.79218621682101,45.982030466914146,-0.06259968933968185,0.0747088818024837,-0.6844889708161217,-0.971007816175594,34.968483707109286,0.2125420570373544,-0.04258932974087948,-0.03987815380096382,-0.4516461894630419,0.37188988186111427,-0.24576217163200287,0.16600586403007522,-0.3545028358459481,69.8655576798958,31.43100725250214,0.20588401783103896,12,-0.029461145401001865,-0.050504684448243076,-1.0011574029922494,-1.5698649883270273,-1.2563133239746103,0,-0.13751866344121044,-1.1759956494153903,7.153830051422119,-1.2165524567166444,6.962331771850586,-1.9655202590356058,6.9802188873291025,-0.13751866344121044
821,2002-01-02,6.962331771850586,6.969696998596191,6.77609395980835,6.880260944366455,59122483.0,-0.010911758172878594,3.000009851877029,-0.5571417010601312,40.94052084843779,44.593433912182945,-0.04163234636687463,0.15184525654456493,-0.5719738361737896,-0.9001347973575076,34.44045248696988,0.2630472183227548,-0.07411476243724824,-0.11195271015167219,-0.5269505853454604,0.303045165042116,-0.3194516477485658,0.09554622744522145,-0.24651161734008742,43.488993827992076,7.131191625719325,0.20749893759689395,1,-0.032091617584228516,0.14467620849609375,-0.8922562599182129,-1.4930555820465088,-0.7954549789428711,2,-0.10805497241708617,1.3218344102992716,7.039141178131104,-1.1759956494153903,7.153830051422119,-1.2165524567166444,6.962331771850586,-0.10805497241708617
822,2002-01-03,7.154881954193115,7.183290958404541,6.901305198669434,6.95075798034668,50394960.0,0.027655990643972173,1.1612908531069832,2.487168462946286,46.72775585993383,44.23898176830964,-0.23976786260034721,-0.060286831565835364,-0.7296776716688846,-1.0962179281256255,33.615764931428764,0.2819857597351074,-0.08438237895495604,0.09106676578521711,-0.30317437428450766,0.4853079058549419,-0.10605380424964572,0.28818733582007994,-0.4097508961907952,88.45200966053382,53.2669852763713,0.1971205700348626,1,-0.2246417999267578,-0.039983034133910245,-0.8809447288513184,-1.5898568630218506,-1.127945899963379,3,-0.14632344488041382,3.000009851877029,6.962331771850586,1.3218344102992716,7.039141178131104,-1.1759956494153903,7.153830051422119,-0.14632344488041382
823,2002-01-04,7.207491874694824,7.3127098083496085,7.102272987365723,7.16014289855957,44531942.0,0.007353010271661686,-1.5806410113969167,0.2319618575076096,55.82671496439737,45.877193314232095,-0.2843409414756959,-0.12319051707175,-0.7545915373624252,-1.1534347766198438,32.38897550471309,0.21043682098388583,-0.13677479970089212,0.14620194435119593,-0.24342209175391627,0.5358259804563081,-0.04861007370136061,0.3410139624037525,-0.434808567410192,80.39231715932178,39.402655290622626,0.19481201805255624,1,-0.22306442260742188,-0.05260944366455078,-0.8988324403762817,-1.6182663440704346,-1.0995368957519531,4,-0.18890506685783826,1.1612908531069832,7.154881954193115,3.000009851877029,6.962331771850586,1.3218344102992716,7.039141178131104,-0.18890506685783826
824,2002-01-07,7.0286197662353525,7.280093193054199,7.006524085998535,7.216960906982423,42132182.0,-0.0248175248157384,-1.3529537214757765,-3.9777236198110737,50.49179743269389,46.38464249404373,-0.05869232018444315,0.029429306952342138,-0.5549581120705289,-0.9770476089960756,30.944230811641653,0.27356910705566406,-0.15815314396388747,-0.015046000480650967,-0.374477545121886,0.3443855441605841,-0.19476177280126805,0.16466977183996612,-0.2127343388655225,47.05895420596897,2.1900408277753343,0.17971577232061745,1,-0.04419231414795011,0.126262664794921,-0.6252633333206186,-1.3446972370147714,-0.8627948760986337,0,-0.18413171865234967,-1.5806410113969167,7.207491874694824,1.1612908531069832,7.154881954193115,3.000009851877029,6.962331771850586,-0.18413171865234967
825,2002-01-08,7.106481075286865,7.107533931732178,6.875,7.048611164093018,52871702.0,0.011077752338453317,6.754281352859801,-0.30726112714567827,45.48735998025519,47.32702850409681,-0.10559622225366816,-0.054630587865165836,-0.6173397701635954,-1.0577223549235146,29.956911854913937,0.23253393173217773,-0.16204607689876926,0.06497230529785192,-0.2922932201194959,0.4222378307151997,-0.11366045741082154,0.24360506800652537,-0.25084969743865315,61.56864661687551,18.47358526954814,0.1786327627086737,1,-0.06207919120788574,0.0484013557434082,-0.7031246423721313,-1.4225585460662842,-0.7933502197265625,1,-0.18270644943348713,-1.3529537214757765,7.0286197662353525,-1.5806410113969167,7.207491874694824,1.1612908531069832,7.154881954193115,-0.18270644943348713
826,2002-01-09,7.038088798522949,7.255891799926758,7.007575988769531,7.1738219261169425,51664694.0,-0.009623930049114438,-1.524063756413084,-2.3454870552561604,50.22776735856707,47.93204662655185,0.015198556596448753,0.013544550176263215,-0.5267183807606282,-0.9896297031298342,29.216984375336903,0.24831581115722656,-0.11611400634466396,-0.0028412580490115857,-0.36008866452441346,0.3544061484263903,-0.18146496128671252,0.17578244518868935,-0.16308879852294922,37.25957138997594,-7.8389460120178285,0.1786237032377009,1,0.0063130855560302734,0.11679363250732422,-0.5858057737350464,-1.3052396774291992,-0.8364896774291992,2,-0.17835253011156815,6.754281352859801,7.106481075286865,-1.3529537214757765,7.0286197662353525,-1.5806410113969167,7.207491874694824,-0.17835253011156815
827,2002-01-10,6.943391799926758,7.070706844329834,6.917088031768799,6.997054100036621,44653594.0,-0.01345493092046024,-1.8911084787134755,0.39535153327033523,49.41175903078545,48.776608824329266,0.11635861973950945,0.07819121015137398,-0.3952379912460806,-0.8951812103133268,27.90486325881234,0.15361881256103516,-0.09628083230536699,-0.07591574192047101,-0.39847755822734765,0.24664607438640562,-0.23719665007390933,0.0853651662329673,-0.06839179992675781,15.624918295669485,-31.830277509341645,0.16128090815343815,1,0.10101008415222168,0.21149063110351562,-0.491108775138855,-1.2105426788330078,-1.324704647064209,3,-0.11183511306782856,-1.524063756413084,7.038088798522949,6.754281352859801,7.106481075286865,-1.3529537214757765,7.0286197662353525,-0.11183511306782856
828,2002-01-11,6.720327854156494,7.0233588218688965,6.681396961212157,6.952861785888673,64879056.0,-0.03212607788784394,-1.203392902955226,4.3332829799712265,50.806441928715046,48.85692262451184,0.3369143829011314,0.2683587912044416,-0.1402432064687673,-0.6747406253180142,26.20044466887489,0.34196186065673917,-0.04317296076055399,-0.2693605899810789,-0.5872408190119414,0.048519639049783514,-0.42830070449651014,-0.1104204754656477,0.5923819541931143,6.502611988145639,-44.865714833669436,0.15894011451543105,1,0.27672553062438876,0.4345545768737793,-0.18807828426361084,-0.9075121879577637,-0.9995789527893058,4,-0.10317826971758493,-1.8911084787134755,6.943391799926758,-1.524063756413084,7.038088798522949,6.754281352859801,7.106481075286865,-0.10317826971758493
829,2002-01-14,6.645623207092285,6.731902122497559,6.567760944366455,6.676136016845702,49657450.0,-0.011116220619802775,1.3111148410487092,0.1312187409644811,44.51111598038059,48.27013704268513,0.37095906382530774,0.3353988649236612,-0.030662866976864933,-0.6008187071900943,24.921839366391325,0.16414117813110352,-0.03316138672444513,-0.3282824516296383,-0.6814840787797607,0.02491917552048406,-0.5048832652046995,-0.15168163805457713,0.6544603443145744,11.315037263142576,-41.85407866688505,0.1766008135750613,1,0.29461216926574707,0.38247036933898926,0.0775986909866333,-0.6891837120056152,-0.9659090042114267,0,-0.0809056143260738,-1.203392902955226,6.720327854156494,-1.8911084787134755,6.943391799926758,-1.524063756413084,7.038088798522949,-0.0809056143260738
830,2002-01-15,6.737163066864014,6.855008125305176,6.695075988769531,6.729797840118407,70104355.0,0.013774458304231851,-3.164415197417432,-0.24138146585407583,50.67236972481664,49.351453584505,0.2593525685989624,0.2346764530105494,-0.08812221172432455,-0.6942969957341063,23.706411395949615,0.20938491821289062,-0.01064422856212488,-0.22327454090118426,-0.5914634011409827,0.1449143193386142,-0.40736897102108305,-0.03918011078128547,0.5336275802612294,24.617719308579012,-32.827164657539456,0.18409443011989912,1,0.20307230949401855,0.29093050956726074,0.07812559604644775,-0.7807235717773438,-1.244739055633545,1,-0.08480397031465037,1.3111148410487092,6.645623207092285,-1.203392902955226,6.720327854156494,-1.8911084787134755,6.943391799926758,-0.08480397031465037
831,2002-01-16,6.3068180084228525,6.601430892944336,6.294191837310791,6.434133052825928,129415018.0,-0.06387630137049305,-3.0275849567285604,-17.285964003623327,32.142833659819786,47.73090667338122,0.6559104142445413,0.6192902990298306,0.3772291136157273,-0.2650523820392925,22.233222390659442,0.44297122955322266,-0.04065758036303713,-0.6044297933578484,-1.043024134315889,-0.1658354523998078,-0.8237269638368687,-0.3851326228788281,0.9358514505920388,1.6260047774906423,-53.06846900982237,0.2192971704790204,1,0.49663281440734774,0.5844910144805899,0.5124161243438712,-0.35037851333618253,-0.6102690696716309,2,0.0010009559700341342,-3.164415197417432,6.737163066864014,1.3111148410487092,6.645623207092285,-1.203392902955226,6.720327854156494,0.0010009559700341342
832,2002-01-17,6.482533931732178,6.590909004211426,6.404672145843506,6.523569107055664,84184531.0,0.027861264281711318,1.1197608690342766,0.32231206858452877,38.25952175539464,45.77899631682537,0.41883746110206577,0.42212502602244406,0.23199017824509394,-0.4433782185527928,20.61558435890526,0.28409099578857333,-0.060155113924289516,-0.4013569593429569,-0.8756513330593148,0.07293741437340096,-0.6385041462011358,-0.16420977248477797,0.7032268699804671,25.829761688336315,-25.71889498881428,0.23714718685817893,1,0.3046085834503174,0.40877509117126465,0.3779987096786499,-0.5260944366455078,-0.8817338943481445,3,-0.04333719091900845,-3.0275849567285604,6.3068180084228525,-3.164415197417432,6.737163066864014,1.3111148410487092,6.645623207092285,-0.04333719091900845
833,2002-01-18,6.332070827484131,6.4330811500549325,6.294191837310791,6.318391799926758,49579517.0,-0.023210538630816235,-3.4746023089508618,-0.3333488269402838,29.47975736076485,43.44432519772214,0.482838717652986,0.5509484029662932,0.4056028125263431,-0.2920919402457267,19.392319611339616,0.18834209442138672,-0.05458749733981261,-0.520149207115173,-1.0525367618109227,0.012238347580576736,-0.7863429844630474,-0.25395542976729857,0.8001958363644031,6.754259992840848,-37.36843288731769,0.2661937773478748,1,0.44297099113464355,0.49768519401550293,0.5721275806427011,-0.21938133239746094,-1.1647729873657227,4,-0.11266198595334176,1.1197608690342766,6.482533931732178,-3.0275849567285604,6.3068180084228525,-3.164415197417432,6.737163066864014,-0.11266198595334176
834,2002-01-22,6.255260944366455,6.495160102844237,6.22895622253418,6.429924011230469,58975171.0,-0.012130294371358818,-1.3425963808025099,-12.768675706766132,30.04819747371053,41.72886269699495,0.4899328035178252,0.6255213064766991,0.5020602203858946,-0.21320033025625218,19.084969548754817,0.2662038803100577,-0.0841761144822808,-0.5751787900924681,-1.1676155283508756,0.017257948165939396,-0.8713971592216723,-0.2789604209632639,0.8267212298898139,4.201683872510713,-35.150128402555026,0.29621836912920396,1,0.48716306686401367,0.5408246517181396,0.6941814422607422,-0.11363601684570312,-0.7786197662353507,1,-0.08544999924913654,-3.4746023089508618,6.332070827484131,1.1197608690342766,6.482533931732178,-3.0275849567285604,6.3068180084228525,-0.08544999924913654
835,2002-01-23,6.217381954193115,6.311027050018311,6.076388835906982,6.269991874694824,77981270.0,-0.006055541169302292,2.4843739489103744,0.30120804269782553,30.655720857091524,39.554190863497666,0.43407795450472797,0.6477163328227649,0.5637577887282053,-0.17033065918730017,18.906777773642368,0.234638214111329,-0.14936761408180477,-0.5820182323455807,-1.234732740934252,0.0706962762430905,-0.9083754866399163,-0.2556609780512451,0.7963581439253868,26.853680842580964,-11.480138915314377,0.32635725429433543,1,0.35616588592529297,0.5024199485778809,0.7804611921310425,0.010522365570069248,-0.44507598876953125,2,-0.08647815998334218,-1.3425963808025099,6.255260944366455,-3.4746023089508618,6.332070827484131,1.1197608690342766,6.482533931732178,-0.08647815998334218
836,2002-01-24,6.302608966827393,6.430975914001465,6.26052188873291,6.275252819061278,56619130.0,0.013707861807782162,-5.0,-0.5199807850921487,26.56248278915139,37.015382392205,0.2609984422642482,0.5587340836309806,0.49840352597973947,-0.25665691383551525,18.77791068689937,0.2135939598083496,-0.19108395270667522,-0.47622091770172137,-1.1651896713718708,0.21274783596842806,-0.8207052945367961,-0.13173654086664666,0.6173960050699572,43.967203786374206,11.478405789877094,0.34448437683507455,1,0.24726486206054688,0.4171929359436035,0.6952341794967651,-0.0747046470642081,-0.046296119689941406,3,-0.1285475522694144,2.4843739489103744,6.217381954193115,-1.3425963808025099,6.255260944366455,-3.4746023089508618,6.332070827484131,-0.1285475522694144
837,2002-01-25,6.381524085998535,6.414141178131104,6.27104377746582,6.286827087402344,25928813.0,0.012521024164198868,-1.266645014615149,3.461635000871423,27.609814258325855,34.43797931771731,0.10504765563356688,0.45604834904862024,0.43827956780903676,-0.33183861744079923,18.285044642885563,0.1430974006652841,-0.22906303059689836,-0.36737105846404994,-1.0713586219944196,0.3366165050663197,-0.7193648402292343,-0.015377276698865572,0.4541192722997778,72.86441888031241,44.51690805788128,0.3519937817651848,1,0.08417439460754395,0.33827781677246094,0.6097428798675537,0.07628321647644043,-0.20412492752075284,4,-0.10733723449390276,-5.0,6.302608966827393,2.4843739489103744,6.217381954193115,-1.3425963808025099,6.255260944366455,-0.10733723449390276
838,2002-01-28,6.281566143035889,6.4520201683044425,6.197391033172607,6.444654941558838,36518170.0,-0.015663647369436484,1.8639096413650518,-1.7222171868233682,28.843864959179427,32.69717364869496,0.15223074749521803,0.5295398275121723,0.5487920853892598,-0.2246249134460836,17.77627067224256,0.25462913513183505,-0.281937089390043,-0.4332907199859619,-1.1593126038406698,0.292731163868746,-0.7963016619133159,-0.07027977805860797,0.4781517630232912,48.995077582447465,22.06373579129159,0.3630109419273537,1,0.18413233757019043,0.4129831790924072,0.7004941701889038,0.17624115943908691,-0.11889791488647461,0,-0.10837521887859014,-1.266645014615149,6.381524085998535,-5.0,6.302608966827393,2.4843739489103744,6.217381954193115,-0.10837521887859014
839,2002-01-29,6.241581916809082,6.363636016845702,6.118475914001465,6.292088031768799,51164784.0,-0.006365327581742575,1.5326184136961272,0.30968475712088694,24.969564525000948,29.84130640427099,0.14401967092053525,0.5245715935736728,0.59135002835332,-0.17740935780679656,17.067043375678338,0.2451601028442374,-0.33269405598736235,-0.4276625394821165,-1.1521868940680617,0.2968618151038287,-0.7899247167750891,-0.06540036218914391,0.44980308223487775,43.9774498702645,20.54234650776852,0.3622621772929726,1,0.09732794761657715,0.45296740531921387,0.7899314165115356,0.21622538566589355,-0.17887210845947354,1,-0.1721172758780175,1.8639096413650518,6.281566143035889,-1.266645014615149,6.381524085998535,-5.0,6.302608966827393,-0.1721172758780175
840,2002-01-30,6.071127891540527,6.279460906982423,5.797558784484862,6.279460906982423,98352144.0,-0.027309426927412117,3.626267435100434,4.1249067683796286,23.576790631275585,28.889523845543856,0.2347472642302213,0.6522260770168931,0.7694716601312335,-0.003413838746027409,16.504121823158556,0.48190212249756037,-0.3792721158843797,-0.5497159004211429,-1.2991031828963937,0.19967138205410784,-0.9244095416587683,-0.17502225918351755,0.5587574911897351,41.80064917796306,19.283349207368595,0.3746936412376254,1,0.12310600280761719,0.4840064048767081,0.9185606241226196,0.38667941093444824,0.2883000373840332,2,-0.09792030805968976,1.5326184136961272,6.241581916809082,1.8639096413650518,6.281566143035889,-1.266645014615149,6.381524085998535,-0.09792030805968976
841,2002-01-31,6.210017204284668,6.2678871154785165,5.973274230957031,6.11321496963501,58141670.0,0.02287701976063916,1.7722784716410798,-0.4646514353201813,30.43237634212697,28.019841021847448,0.09016449976910312,0.4786247527688925,0.6402594196244742,-0.1390605093351951,16.933299830337617,0.29461288452148526,-0.4072265446068464,-0.37321085929870623,-1.1259429714565181,0.37952125285910565,-0.7495769153776122,0.0031551967801997094,0.3199889866561465,63.02257550974327,37.99621926892993,0.376366056078906,1,-0.06365776062011808,0.34511709213256747,0.779671311378479,0.24779009819030762,0.1462535858154297,3,-0.07048470631596326,3.626267435100434,6.071127891540527,1.5326184136961272,6.241581916809082,1.8639096413650518,6.281566143035889,-0.07048470631596326
842,2002-02-01,6.107954978942871,6.278409004211426,6.055345058441162,6.215278148651122,30563914.0,-0.016435095424756296,-1.0990005272190875,-1.1086848366328494,32.533049779432375,28.35909573503273,0.14919432728060933,0.5251574168970636,0.743855058769225,-0.03132573363930202,16.73768650942958,0.22306394577026367,-0.4623264891013772,-0.4229267358779909,-1.153560243971592,0.30770677221561016,-0.7882434899247919,-0.05760998183118993,0.33415752322322945,47.42773250370686,19.229661693427175,0.3653167540468006,2,0.0384044647216788,0.44717931747436435,0.8443810939788818,0.3498523235321045,0.06628704071044922,4,0.024289286464298288,1.7722784716410798,6.210017204284668,3.626267435100434,6.071127891540527,1.5326184136961272,6.241581916809082,0.024289286464298288
843,2002-02-04,5.845960140228272,6.086911201477051,5.80071496963501,6.0816497802734375,51831014.0,-0.04289403566624572,1.3247905954352226,2.1960741626050315,29.392650184702617,28.28625714736519,0.37434972118918974,0.7166634312127469,1.0145466078605354,0.2345397631780024,16.397398938129626,0.30724000930786133,-0.451589840196883,-0.6168449878692615,-1.3356595246197678,0.10196954888124488,-0.9762522562445142,-0.25743771949400873,0.5188059158160794,8.550309564924714,-20.88350366575902,0.3594072683752531,2,0.27882933616638006,0.7091741561889631,1.1058496236801139,0.6118471622467032,0.12941884994506747,0,0.05669539481953567,-1.0990005272190875,6.107954978942871,1.7722784716410798,6.210017204284668,3.626267435100434,6.071127891540527,0.05669539481953567
844,2002-02-05,5.7344279289245605,5.953282833099365,5.680766105651856,5.845960140228272,61353072.0,-0.019078510394933468,-1.4903763611882275,0.4732164353186629,24.42302172273709,27.593735021325806,0.45173728727458595,0.7655150730068385,1.1277227713731914,0.3485941416464122,16.56257268255839,0.2725167274475089,-0.47090726237957004,-0.6636676073074339,-1.4007941222807272,0.07345890766585939,-1.032230864794081,-0.2951043498207868,0.5622732545326521,8.963134998574187,-20.209093553465948,0.36856325748664687,2,0.33196520805358887,0.7623100280761719,1.2173818349838257,0.723379373550415,0.22937726974487305,1,0.07467881792790543,1.3247905954352226,5.845960140228272,-1.0990005272190875,6.107954978942871,1.7722784716410798,6.210017204284668,0.07467881792790543
845,2002-02-06,5.8080811500549325,5.860690116882324,5.601851940155028,5.801767826080322,49052045.0,0.012844039901323656,3.641536054177478,-0.056605386917493616,34.4488609854163,28.469999265355245,0.350810508715516,0.6214643006384639,1.0542627384766652,0.2815122853078522,17.362531885406927,0.2588381767272958,-0.45854593554397294,-0.5250943899154654,-1.2274143659161956,0.17722558608526473,-0.8762543779158305,-0.17393440191510035,0.40238912250952996,30.482160464547746,-2.084654604219935,0.35115998800036513,2,0.2188549041748029,0.6491997241973859,1.1437286138534537,0.6497261524200431,0.2630467414855948,2,0.04384040989032467,-1.4903763611882275,5.7344279289245605,1.3247905954352226,5.845960140228272,-1.0990005272190875,6.107954978942871,0.04384040989032467
846,2002-02-07,5.782827854156494,5.88909912109375,5.666035175323486,5.796506881713867,45314122.0,-0.00434795851607539,1.2433874359484662,-2.1666918428999975,25.923270283396576,28.2826054903631,0.32919771873164283,0.5774615746665752,1.0671745115923574,0.31053513310841296,17.72128517831687,0.22306394577026367,-0.4445784489430107,-0.4875846385955809,-1.1477519662762417,0.1725826890850799,-0.8176683024359113,-0.1575009747552505,0.3302634852224591,26.74954170405051,-6.393956575787104,0.3300836638403303,2,0.2441082000732413,0.6744530200958243,1.2163304090499878,0.6749794483184814,0.30197811126708984,3,0.09970901595378234,3.641536054177478,5.8080811500549325,-1.4903763611882275,5.7344279289245605,1.3247905954352226,5.845960140228272,0.09970901595378234
847,2002-02-08,6.166876792907715,6.17424201965332,5.760732173919678,5.789141178131104,58404931.0,0.06641196114374726,1.1072387101320558,-27.614215498309274,45.10292789322583,30.08916803859048,-0.09890146783417286,0.13940252832590438,0.6763151963048379,-0.05878691670318403,18.014742327850364,0.4135098457336426,-0.4212152139488987,-0.06470994949340803,-0.644695247492467,0.5152753485056509,-0.3547025984929375,0.22528269950612145,-0.5650248527526864,98.71325045464428,59.66096404739774,0.2899926489995293,2,-0.18413281440734952,0.2904040813446036,0.8517472743988037,0.29093050956726074,-0.05997467041015625,4,0.03071149360567693,1.2433874359484662,5.782827854156494,3.641536054177478,5.8080811500549325,-1.4903763611882275,5.7344279289245605,0.03071149360567693
848,2002-02-11,6.026936054229736,6.20159912109375,6.006944179534912,6.122684955596924,40972694.0,-0.022692319528568983,-1.8682110085297134,-0.2534812647301276,43.47565661465346,32.145400492996316,0.0012533750924985654,0.23687742769086206,0.8065596439490772,0.09420843764390074,19.203332822770633,0.1946549415588379,-0.40110556718282897,-0.16998109817504847,-0.7083594455617321,0.3683972492116352,-0.43917027186839075,0.0992080755182938,-0.4136363124847424,70.87721753178867,26.284014298171613,0.2691891736933419,2,-0.08627963066101074,0.4303448200225821,0.9956334829330444,0.43087124824523926,-0.0978541374206543,0,0.024441269012669187,1.1072387101320558,6.166876792907715,1.2433874359484662,5.782827854156494,3.641536054177478,5.8080811500549325,0.024441269012669187
849,2002-02-12,6.107954978942871,6.177399158477782,5.917508125305176,5.9974751472473145,42457219.0,0.013442804765827043,1.0843960280172862,-1.1538496015936255,46.94837915762313,34.74224366259048,-0.11254970332034464,0.11964678056421718,0.7127190259121088,0.029653465011659108,20.94457354164112,0.25989103317260653,-0.3876847711172866,-0.06207876205444318,-0.5581509558785953,0.43399343176970895,-0.3101148589665188,0.18595733485763244,-0.4711232620239265,84.3860638070349,35.99782271832048,0.24803609691207584,2,-0.16782450675964355,0.33301758766174316,0.9616999626159668,0.3498523235321045,0.05260896682739258,1,-0.021705462667388042,-1.8682110085297134,6.026936054229736,1.1072387101320558,6.166876792907715,1.2433874359484662,5.782827854156494,-0.021705462667388042
850,2002-02-13,6.165824890136719,6.2573652267456055,6.11321496963501,6.11321496963501,31436381.0,0.00947451502071539,-4.479964833093147,0.4761947922466367,46.12635877968358,36.48601948898566,-0.1738571469107466,0.017685748941259405,0.6362281016914917,-0.005637488764286047,22.241455268039438,0.14941024780273438,-0.3713574838984339,0.024358057975769398,-0.3939032249096135,0.4426193408611523,-0.1847725834669225,0.2334886994184613,-0.5064024770507816,84.51958658472763,34.102666674134895,0.20913064144269156,2,-0.2256944179534912,0.2630469799041748,0.9038300514221191,0.29198241233825684,0.06418323516845703,2,-0.032764422452290165,1.0843960280172862,6.107954978942871,-1.8682110085297134,6.026936054229736,1.1072387101320558,6.166876792907715,-0.032764422452290165
851,2002-02-14,6.313130855560303,6.389941215515138,6.176346778869629,6.181608200073242,57087677.0,0.023890715037857335,-2.007408750180448,2.499959213638959,48.135373319241154,38.21961099340886,-0.34084136195896875,-0.136100993256699,0.47502092929449447,-0.1272626465988882,23.049760189712483,0.22411632537841886,-0.34136090745902603,0.1713483810424803,-0.2474474897085175,0.5901442517934781,-0.0380495543330186,0.3807463164179792,-0.6178318736547856,87.79255305040277,38.5538468732178,0.2093979353754989,2,-0.3172342777252197,0.11574101448059082,0.7865113019943237,0.14467644691467285,-0.27356863021850497,3,-0.03833327227909922,-4.479964833093147,6.165824890136719,1.0843960280172862,6.107954978942871,-1.8682110085297134,6.026936054229736,-0.03833327227909922
852,2002-02-15,6.20159912109375,6.317339897155763,6.102694034576416,6.285774230957031,48534077.0,-0.01766662801996588,1.9142766505677542,-0.6400046406572331,47.833505624904255,40.268594931209044,-0.23985230990243345,-0.049218805767836216,0.561164087080618,0.004538727127021858,23.98152744757805,0.2146458625793466,-0.293797558229298,0.07386338710784912,-0.31455382446628466,0.4622805986819829,-0.12034521867921733,0.26807199289491557,-0.4507287604994632,60.133593873011016,10.415286778813694,0.1942086057870667,2,-0.205702543258667,0.13468027114868164,0.8980430364608765,0.2562081813812256,-0.20412397384643555,4,-0.01883274835887294,-2.007408750180448,6.313130855560303,-4.479964833093147,6.165824890136719,1.0843960280172862,6.107954978942871,-0.01883274835887294
853,2002-02-19,5.618687152862549,6.1500420570373535,5.58712100982666,6.1500420570373535,88173360.0,-0.09399381624789627,1.1188137826069788,6.312494335176289,36.96036657370695,41.661633247983474,0.3435596236919123,0.5033130827595791,1.114816482525768,0.6043517108900964,25.10364070373385,0.6144781112670898,-0.2851657575295867,-0.4733793973922733,-0.9107289463372554,-0.03602984844729118,-0.6920541718647648,-0.2547046229197818,0.7712540626525888,3.9319068967401463,-44.59119332454198,0.21867477447249123,2,0.3698439598083496,0.6865527629852295,1.4809550046920776,0.8391201496124268,0.39457082748413086,1,0.08689128907742782,1.9142766505677542,6.20159912109375,-2.007408750180448,6.313130855560303,-4.479964833093147,6.165824890136719,0.08689128907742782
854,2002-02-20,5.720748901367188,5.779672145843506,5.5103111267089835,5.692339897155763,72246557.0,0.01816469679267385,2.6834311424100727,-0.05346521503465754,42.448972880763755,42.55053456968874,0.26748204382695917,0.3785629559691346,0.9801091770577086,0.5247441744774388,26.157673355581746,0.2693610191345224,-0.27553613678244826,-0.3445920467376702,-0.804686708101066,0.11550261462572564,-0.5746393774193681,-0.11454471605597227,0.6531359100341794,23.923439788629093,-24.39869181263283,0.23004733068169797,2,0.22937726974487216,0.4619107246398917,1.3552190065383902,0.7370584011077872,0.23884725570678622,2,0.03641708787325104,1.1188137826069788,5.618687152862549,1.9142766505677542,6.20159912109375,-2.007408750180448,6.313130855560303,0.03641708787325104
855,2002-02-21,5.6797142028808585,5.92697811126709,5.625,5.688130855560303,71349379.0,-0.00717295920408656,-4.125002528941203,-0.2962670784518088,38.06817279619873,43.89996818222231,0.3222846627845515,0.3976387630925382,0.9948109105190461,0.586424774974966,26.632544609133436,0.30197811126708984,-0.23545890398957958,-0.35874335765838694,-0.8435983878166438,0.12611167249986988,-0.6011708727375149,-0.11631584257925898,0.6596276611328138,19.258444922204873,-26.080402802051616,0.24242751507912838,2,0.27041196823120206,0.5029454231262216,1.3044502735137948,0.7780930995941171,0.2640986442565927,3,0.08466090470635113,2.6834311424100727,5.720748901367188,1.1188137826069788,5.618687152862549,1.9142766505677542,6.20159912109375,0.08466090470635113
856,2002-02-22,5.492424011230469,5.6797142028808585,5.455597877502441,5.67340087890625,72086890.0,-0.032975284487975265,1.3152092528373387,21.50223783354824,36.66208589667025,42.96209684927169,0.5185835994488945,0.5492817658874971,1.1562713163380351,0.7924061528172484,27.739508931600948,0.22411632537841708,-0.1767677147934794,-0.505524301528931,-1.0311232260039844,0.02007462294612239,-0.7683237637664577,-0.24272483929140432,0.8137566232910158,4.273452249995016,-39.11571153465947,0.2627994622375266,2,0.4303455352783203,0.5360903739929199,1.4917404651641846,1.0311453342437744,0.2914562225341788,4,0.13429118228428005,-4.125002528941203,5.6797142028808585,2.6834311424100727,5.720748901367188,1.1188137826069788,5.618687152862549,0.13429118228428005
857,2002-02-25,5.696548938751222,5.7165398597717285,5.43876314163208,5.527145862579347,56391984.0,0.03716481595437182,1.65326385978978,-0.9360482273091354,46.67912893294796,43.318038217971086,0.2690165532065052,0.3069463543640891,0.9176406644937831,0.6062994904611463,28.851639561191057,0.27777671813964844,-0.14769008031387632,-0.26715061664581174,-0.7765277907078998,0.2422265574162763,-0.5218392036768558,-0.012462029614767722,0.5585967303491204,36.242575385811904,-11.076207259372111,0.25468858703104397,2,0.2178032398223868,0.31828713417053134,1.1508309841155997,0.8270204067230216,-0.08207082748413175,0,0.06021422624094419,1.3152092528373387,5.492424011230469,-4.125002528941203,5.6797142028808585,2.6834311424100727,5.720748901367188,0.06021422624094419
858,2002-02-26,5.600800037384033,5.718645095825195,5.501893997192383,5.698653221130371,57188419.0,-0.01680822940286686,2.145036583467386,-0.5776352233831742,47.00894930803176,43.32476823468316,0.3329773356575201,0.36794363274395536,0.9790950513084375,0.7188191998158029,29.801785150104187,0.2167510986328125,-0.10474823871374994,-0.32886121273040736,-0.8397827782465983,0.18206035278578359,-0.5843219954885033,-0.07340042997231144,0.5890350295188478,33.189661487252664,-18.19677318524066,0.2554607827580955,2,0.3135521411895752,0.366161584854126,1.2384257316589355,0.92276930809021,-0.044191837310791016,1,0.07082472275667184,1.65326385978978,5.696548938751222,1.3152092528373387,5.492424011230469,-4.125002528941203,5.6797142028808585,0.07082472275667184
859,2002-02-27,5.167297840118408,5.540824890136719,5.139941215515137,5.540824890136719,123790550.0,-0.07740004898801944,1.1464773413434473,3.817219182020632,37.64704649487633,42.382622425260124,0.6917612252209686,0.7555753026246688,1.3838877234142037,1.1626087486045602,30.84358809086436,0.4608588218688965,-0.13535714602326543,-0.7086492061614988,-1.3009050491245109,-0.11639336319848681,-1.0047771276430053,-0.4125212846799924,0.9624514727628091,3.475901161804408,-48.46641764586731,0.29612792148150624,2,0.5976433753967285,0.6502528190612793,1.635101079940796,1.4025676250457773,0.42192792892456055,2,0.16371422093387333,2.145036583467386,5.600800037384033,1.65326385978978,5.696548938751222,1.3152092528373387,5.492424011230469,0.16371422093387333
860,2002-02-28,5.476641178131104,5.548190116882324,5.352482795715332,5.366161823272705,125634326.0,0.05986559079505427,-1.8396836708571744,-0.29577337130733516,44.68007368957919,41.99870024418657,0.3066207877642393,0.4209956002689914,1.0473789184005087,0.8610711032527769,31.09570399449304,0.380892276763916,-0.1476762722996483,-0.3695815324783318,-0.9799864133132337,0.24082334835657004,-0.6747839728957823,-0.06437909206088133,0.5541273250135044,58.181735784382546,2.926596212210903,0.3052024404174508,2,0.2519993782043448,0.31933951377868564,1.2926136255264273,1.1332073211669913,0.32617902755737305,3,0.08818452099278806,1.1464773413434473,5.167297840118408,2.145036583467386,5.600800037384033,1.65326385978978,5.696548938751222,0.08818452099278806
861,2002-03-01,5.772305965423584,5.818603038787843,5.495581150054932,5.507154941558838,62801482.0,0.05398651795430842,-1.2408841460389142,2.4000051792897272,42.927190513139934,41.453554120657195,-0.08250388609850656,0.0957672623112309,0.7182657493228222,0.573599286978089,30.958754245051168,0.3419618606567383,-0.16896889675812155,-0.05203118324279821,-0.6384313983389331,0.5343690318533367,-0.34523129079086523,0.24116892430526882,0.16937980895807758,93.17818215543632,41.62655760836515,0.29320010754806747,3,-0.12731432914733887,0.023674726486206055,0.8743689060211182,0.9232959747314453,-0.17466306686401367,4,0.02971202197894618,-1.8396836708571744,5.476641178131104,1.1464773413434473,5.167297840118408,2.145036583467386,5.600800037384033,0.02971202197894618
862,2002-03-04,6.256312847137451,6.265782833099365,5.915403842926025,5.915403842926025,81227837.0,0.08384983135216562,-1.0555572651055056,1.2857163409835595,53.660171200304354,43.309087968056915,-0.6235012563429754,-0.3969046475010565,0.21415728193817252,0.09728933871277956,30.326539585205648,0.49347686767578125,-0.18370647067207635,0.42455780506134033,-0.18040816802680837,1.029523778149489,0.12207481851726598,0.7270407916054147,-1.1163716316223145,99.15885273612159,47.98419809028633,0.30248298654407446,3,-0.5534508228302002,-0.46033215522766113,0.3785250186920166,0.4392890930175781,-0.5934338569641113,0,-0.0755129458701802,-1.2408841460389142,5.772305965423584,-1.8396836708571744,5.476641178131104,1.1464773413434473,5.167297840118408,-0.0755129458701802
863,2002-03-05,6.177399158477782,6.25,6.076388835906982,6.210017204284668,68909702.0,-0.012613449900571339,2.084127824484869,-0.09567962536611826,51.1088675138023,44.27129848283898,-0.5107059118289161,-0.3076611866183656,0.2737071146348642,0.18524966325982906,29.053907161658763,0.17992401123046875,-0.21876627348865796,0.3290721654891957,-0.2953768404895918,0.9535211714679832,0.016847662499801963,0.6412966684785895,-1.0149411106109607,92.14954632684197,43.30974127244163,0.3122245029893936,3,-0.47453713417053134,-0.3814184665679923,0.4153510332107553,0.518202781677247,-0.8280720710754386,1,-0.09112589825738349,-1.0555572651055056,6.256312847137451,-1.2408841460389142,5.772305965423584,-1.8396836708571744,5.476641178131104,-0.09112589825738349
864,2002-03-06,6.162668228149414,6.1952857971191415,6.018518924713135,6.1058502197265625,44832269.0,-0.0023846492594139512,1.8965557656545176,-1.7419194503325306,49.94889109108411,45.591378293381794,-0.4768413967954164,-0.2732102175292681,0.27735698398712927,0.20485011774185402,27.51270366600472,0.17676687240600675,-0.24901893506834138,0.2929292201995848,-0.3443126313857032,0.9301710717848728,-0.025691705593059666,0.6115501459922292,-0.9781436845779412,88.70966815622799,42.549694785249116,0.318620925792644,3,-0.4598062038421631,-0.39772701263427734,0.41745567321777344,0.5971171855926514,-0.47243213653564453,2,-0.09834377020457674,2.084127824484869,6.177399158477782,-1.0555572651055056,6.256312847137451,-1.2408841460389142,5.772305965423584,-0.09834377020457674
865,2002-03-07,6.0627098083496085,6.258418083190918,6.050084114074707,6.217381954193115,41724461.0,-0.016219990448816057,-1.3158056539818248,-2.72223807445703,45.882349435971456,46.61585201997082,-0.35407669166954303,-0.16147655079461565,0.36009551167597653,0.304845317278998,25.651832199703005,0.20833396911621094,-0.2045917567421851,0.18023936748504532,-0.46197077083938787,0.8224495058094785,-0.14086570167717127,0.5013444366472619,-0.8565600989875781,73.63378590045988,31.387596010154546,0.32110506916221676,3,-0.3598477840423575,-0.29776859283447177,0.45401978492736905,0.8022944927215585,-0.2451586723327619,3,-0.07809775731877422,1.8965557656545176,6.162668228149414,2.084127824484869,6.177399158477782,-1.0555572651055056,6.256312847137451,-0.07809775731877422
866,2002-03-08,6.3594279289245605,6.373106002807617,6.11321496963501,6.207911968231201,63415440.0,0.048941501400299625,1.9058866182202057,-0.9795943533793039,52.44619156048354,47.25663675636366,-0.5753846943422252,-0.43508964525999616,0.05325294536662817,0.010780176935161201,23.705193995611456,0.3103961944580087,-0.17454943041587256,0.4481274843215939,-0.2262138725298657,1.1224688411730535,0.11095680589586365,0.7852981627473241,-1.132085557087784,97.01157759740632,54.672255164701255,0.3371706784257299,3,-0.6029043197631836,-0.5944867134094238,0.015256166458129883,0.3661613464355469,-0.4587550163269043,4,-0.08752481032208359,-1.3158056539818248,6.0627098083496085,1.8965557656545176,6.162668228149414,2.084127824484869,6.177399158477782,-0.08752481032208359
867,2002-03-11,6.356270790100098,6.407827854156494,6.165824890136719,6.207911968231201,47574173.0,-0.0004964501303809099,-1.0814506917772122,0.9791629950401571,63.93636227181015,49.137460419005706,-0.5238981519532047,-0.4395521395954507,0.037458348399264985,0.01212995417446372,22.9624094462944,0.2420029640197754,-0.12706482676311381,0.43550064563751256,-0.2589712242276683,1.1299725155026934,0.08826471070492214,0.782736580570103,-1.0830978730244878,86.75677330851012,37.92502256308032,0.3472359349325905,3,-0.5823862552642822,-0.5823862552642822,-0.00552392005920499,0.36931848526000977,-0.5765986442565918,0,-0.11935109698631652,1.9058866182202057,6.3594279289245605,-1.3158056539818248,6.0627098083496085,1.8965557656545176,6.162668228149414,-0.11935109698631652
868,2002-03-12,6.17424201965332,6.25,6.0816497802734375,6.218433856964111,49077706.0,-0.028637667660460164,2.137229812284794,-0.2978713146552417,58.31724183286385,51.4341487898932,-0.2815839200594734,-0.2592116523290091,0.19860609251796468,0.1912241306465816,22.39420200161632,0.27462100982666016,-0.05982715787725024,0.24610657691955584,-0.45618664935011477,0.9483998031892265,-0.10504003621527946,0.5972531900543911,-0.8329898063528578,39.99987751702513,-11.487617909326765,0.3511466131348352,3,-0.2940866947174072,-0.4003574848175049,0.17650485038757235,0.5513472557067871,-0.5934338569641113,1,-0.08282199302396198,-1.0814506917772122,6.356270790100098,1.9058866182202057,6.3594279289245605,-1.3158056539818248,6.0627098083496085,-0.08282199302396198
869,2002-03-13,5.97537899017334,6.1247901916503915,5.9301347732543945,6.07428503036499,51931757.0,-0.032208492774817854,-1.0555554156837268,2.238106542076243,55.12585863054938,52.59479156111211,0.04912603180505748,-0.07461572859289767,0.367673261936444,0.39354339594794396,21.71648745312311,0.24410724639892578,-0.03746894465019501,0.05387234687805176,-0.6437617001450278,0.7515063939011313,-0.294944676633488,0.4026893703895915,-0.5701322384215155,9.471398839083845,-44.18880643995408,0.34881702351153987,3,-0.023674488067626953,-0.20149445533752441,0.3645828962326041,0.7502102851867676,-0.25252485275268644,2,-0.10477191552210396,2.137229812284794,6.17424201965332,-1.0814506917772122,6.356270790100098,1.9058866182202057,6.3594279289245605,-0.10477191552210396
870,2002-03-14,5.963805198669434,6.009048938751222,5.895411968231201,5.998527050018311,48717504.0,-0.001936913377869387,3.0755200985043785,0.3510589573861946,58.70241681470616,54.34759448350837,0.15317975675499262,-0.08321945948702503,0.3523997096698892,0.40523151466185237,21.4014889972331,0.11363697052002042,-0.006308768174676516,0.05239953994751012,-0.6361305750071615,0.7409296549021818,-0.2918655175298257,0.39666459742484594,-0.4984035807733287,13.347211184667238,-44.636737073394535,0.34426505747733593,3,0.18781471252441406,-0.18992066383361816,0.3177603483200073,0.7033877372741708,-0.315657138824462,3,-0.045871569902501075,-1.0555554156837268,5.97537899017334,2.137229812284794,6.17424201965332,-1.0814506917772122,6.356270790100098,-0.045871569902501075
871,2002-03-15,6.071127891540527,6.083754062652588,5.900672912597656,5.990108966827393,44272483.0,0.017995673784757082,2.445543754795461,-2.3333699548181834,57.17163056182087,54.73775663478798,0.10359692952704513,-0.22092915482437903,0.22139941360557458,0.3105935057035243,21.54653713999594,0.18308115005493164,0.09803447235174367,0.17182238101959246,-0.49515034821848136,0.8387951102576663,-0.16166398359944445,0.5053087456386294,-0.5491806994687991,34.29166193628596,-25.35011452064512,0.33348636461903675,3,0.08049201965332031,-0.2972433567047119,0.1709805727004996,0.5566079616546631,-0.5545029640197754,4,-0.04176765175331143,3.0755200985043785,5.963805198669434,-1.0555554156837268,5.97537899017334,2.137229812284794,6.17424201965332,-0.04176765175331143
872,2002-03-18,6.084805965423584,6.141624927520753,5.962752819061278,6.107954978942871,61252330.0,0.0022529708033520723,2.9534592056657973,-0.2857235343625117,59.56736955729163,55.677590195175675,0.07043964594268814,-0.25698127469390464,0.17750707847113567,0.3079099774059362,21.394739150351622,0.17887210845947443,0.1673127482097989,0.19134011268615758,-0.466470756319592,0.8491509816919072,-0.13756532181671766,0.5202455471890328,-0.50970593362677,53.4124054462935,-9.179836349126845,0.3289054345028748,3,0.06681394577026367,-0.31092143058776855,0.15730249881744296,0.5429298877716064,-0.6891827583312988,0,-0.03026112153325,2.445543754795461,6.071127891540527,3.0755200985043785,5.963805198669434,-1.0555554156837268,5.97537899017334,-0.03026112153325
873,2002-03-19,6.106902122497559,6.152145862579347,6.040614128112793,6.106902122497559,29647728.0,0.0036313659300779566,1.4651307399639268,-0.0,72.18081962950413,58.14780447722235,0.0416743541218878,-0.2536299739423349,0.12313443234058497,0.292848366348907,19.90378323417479,0.11153173446655362,0.22632908786947592,0.18902552127838135,-0.46205146933112573,0.8401025118878884,-0.1365129740263722,0.5145640165831349,-0.4818384213591642,82.37718467338988,11.798728797550169,0.32553849530475376,3,0.04471778869628906,-0.33301758766174316,0.11311030387878329,0.5208337306976318,-0.6576170921325684,1,-0.05358362883343948,2.9534592056657973,6.084805965423584,2.445543754795461,6.071127891540527,3.0755200985043785,5.963805198669434,-0.05358362883343948
874,2002-03-20,5.929081916809082,6.12373685836792,5.902778148651122,6.044823169708253,46650384.0,-0.029117906611503486,-1.6250109756891853,-100.0,61.38769931597254,59.870621130555804,0.2043672349852459,-0.0626118641745741,0.2717128562809705,0.4740524453377679,18.33848112036477,0.22095870971679776,0.20761525955270876,0.0007886648178097033,-0.6436412380074064,0.6452185676430258,-0.3214262865947983,0.32300361623041773,-0.25705236648960206,13.11472669526936,-56.5932868573885,0.3222149514126081,3,0.22253799438476562,-0.1551973819732666,0.26988673210144043,0.6986539363861084,-0.6997051239013672,2,-0.05873991268909762,1.4651307399639268,6.106902122497559,2.9534592056657973,6.084805965423584,2.445543754795461,6.071127891540527,-0.05873991268909762
875,2002-03-21,6.160563945770264,6.205808162689209,5.842803001403809,5.940657138824463,55766621.0,0.03904179976075639,1.3389866440534237,-1.8999864044790915,60.09852510008779,60.720880412734054,-0.013158176338543548,-0.27006936758841427,0.01056589804069219,0.2440586111691525,17.198291886248885,0.3630051612854004,0.20920544835778365,0.20822820663452113,-0.43302456906610676,0.849480982335149,-0.11239818121579237,0.5288545944848346,-0.4443864972205631,87.53620561241178,19.93790748881561,0.3206263878503138,3,-0.035248517990112305,-0.38667941093444824,0.029987573623657227,0.46717190742492676,-0.8112368583679199,3,-0.07105028244210243,-1.6250109756891853,5.929081916809082,1.4651307399639268,6.106902122497559,2.9534592056657973,6.084805965423584,-0.07105028244210243
876,2002-03-22,6.230008125305176,6.2626261711120605,6.038509845733643,6.1500420570373535,53795491.0,0.011272373786914702,2.08695580783617,0.3636361665127131,49.127704448272475,59.07547398789653,-0.1149828381183271,-0.29663076106650976,-0.0861430650972288,0.18010004047519423,15.537566843478023,0.22411632537841797,0.21817751369560945,0.24079318046569842,-0.3733568048914364,0.8549431658228333,-0.06628181221286944,0.5478681731442663,-0.4723316524190677,92.23052747909267,27.441981693364625,0.30707499267856747,3,-0.1772935390472412,-0.45612359046936035,-0.045506954193115234,0.39772772789001465,-0.6428871154785156,4,-0.09339635739747965,1.3389866440534237,6.160563945770264,-1.6250109756891853,5.929081916809082,1.4651307399639268,6.106902122497559,-0.09339635739747965
877,2002-03-25,6.039562225341798,6.274199962615968,6.0237789154052725,6.177399158477782,52070515.0,-0.03056912545423829,-1.9565028922072156,-1.723692762714571,45.743985719497836,57.67844553085587,0.02884705382051056,-0.08344798667907671,0.07731574686052323,0.3825064201711541,13.96342150456555,0.25042104721069514,0.2462529003751346,0.03319661617279124,-0.5655045259037346,0.631897758249317,-0.2661539548654721,0.3325471872110546,-0.2428766695794664,45.609784404861365,-15.068493596009425,0.299350571038263,3,0.018939256668089932,-0.26567769050598233,0.17282199859619052,0.5881736278533927,-0.35143136978149503,0,-0.08658529845537788,2.08695580783617,6.230008125305176,1.3389866440534237,6.160563945770264,-1.6250109756891853,5.929081916809082,-0.08658529845537788
878,2002-03-26,5.9974751472473145,6.143729209899902,5.91014289855957,6.031145095825195,54507341.0,-0.0069685643634711525,-1.2424166130704564,0.2442737792538042,44.98404293364461,56.55157712008867,0.048302354346800414,-0.010666132791841143,0.09856138401524017,0.43493542367263593,12.463983265427466,0.23358631134033203,0.22514136749591174,-0.028724217414856312,-0.5963290787482922,0.5388806439185796,-0.31252664808157427,0.25507821325186164,-0.1641210535813329,35.853786593419876,-20.39970755266183,0.2838024306667178,3,0.06102633476257324,-0.22359061241149902,0.16861283779144287,0.630260705947876,-0.4997901916503906,1,-0.10035088522730495,-1.9565028922072156,6.039562225341798,2.08695580783617,6.230008125305176,1.3389866440534237,6.160563945770264,-0.10035088522730495
879,2002-03-27,6.01325798034668,6.026936054229736,5.911194801330566,5.966960906982423,29786486.0,0.0026315795750497806,2.1428700910256246,-1.375026553936329,48.41754150390628,55.408813196666465,0.04297722731391662,0.042349051253843584,0.0640991250294558,0.43125372199195766,10.106052819989564,0.11574125289916992,0.16515925672992893,-0.055239391326904475,-0.45445066529914424,0.3439718826453353,-0.25484502831302436,0.1443662456592154,-0.14543546105126737,39.51232722268577,-13.94193392398256,0.19960563698611974,3,0.04524350166320801,-0.23937344551086426,0.1336275339126587,0.6071124076843262,-0.6176347732543945,2,-0.09378825119842527,-1.2424166130704564,5.9974751472473145,-1.9565028922072156,6.039562225341798,2.08695580783617,6.230008125305176,-0.09378825119842527
880,2002-03-28,5.959596157073975,6.050084114074707,5.883838176727295,6.034300804138184,28339978.0,-0.008923918356420035,2.128709050689425,-1.613593292959286,34.848471706936635,52.928462212790436,0.10725859738227772,0.14129191255837004,0.09512178326709098,0.49555065877030113,7.691394835311857,0.1662459373474121,0.13166522219373977,-0.1330489635467531,-0.4257349785826072,0.159637051489101,-0.2793919710646806,0.013294043971174396,0.44823169708251953,19.407120032052806,-27.35858158207314,0.14634300751792717,3,0.09890532493591309,-0.18571162223815918,0.1067967414855957,0.6223692893981934,-0.6428871154785156,3,-0.12252832992710383,2.1428700910256246,6.01325798034668,-1.2424166130704564,5.9974751472473145,-1.9565028922072156,6.039562225341798,-0.12252832992710383
881,2002-04-01,5.943812847137451,6.005891799926758,5.8028202056884775,5.8827857971191415,54750643.0,-0.0026483858168457886,1.193175936821659,-0.816911027848865,34.51815662706237,50.14521633165385,0.11519728136177054,0.1798014006224644,0.10148918422702113,0.5245725400209587,6.410204903911679,0.20307159423828036,0.12116625655770985,-0.15740761756896937,-0.4189706850940915,0.10415544995615278,-0.28818915133153045,-0.026626083806408296,0.45353521347045866,29.91062712747375,-11.309172747187187,0.1307815337625611,4,0.0946972370147714,-0.16992831230163574,0.12258005142211914,0.5555558204650879,-0.7007570266723633,0,-0.10001757710480619,2.128709050689425,5.959596157073975,2.1428700910256246,6.01325798034668,-1.2424166130704564,5.9974751472473145,-0.10001757710480619
882,2002-04-02,5.7838802337646475,5.892255783081055,5.7502098083496085,5.862794876098633,52178861.0,-0.026907410695110823,1.0610798992610762,-1.2931092410711131,35.10039625598877,46.025169290152135,0.25474355063592835,0.3188746850103481,0.24428860596547697,0.6933360344795867,6.67019589370186,0.19360303878784269,0.09620520666229915,-0.29371860027313357,-0.5804291376924695,-0.007008062853797625,-0.437073868982802,-0.15036333156346515,0.5896867126464853,8.556230082276084,-31.46220892274786,0.14335526870966817,4,0.22832465171814054,-0.00999569892883212,0.19176173210144132,0.68813180923462,-0.1020622253417951,1,-0.03401855086648631,1.193175936821659,5.943812847137451,2.128709050689425,5.959596157073975,2.1428700910256246,6.01325798034668,-0.03401855086648631
883,2002-04-03,5.61447811126709,5.8028202056884775,5.562921047210693,5.8028202056884775,55832198.0,-0.029288663604864484,1.5474831764485324,2.3866558708367416,35.907955150571794,43.194086605107614,0.387722830099122,0.46793302142020643,0.39908643775143293,0.8675991408220032,7.175137435062573,0.2398991584777841,0.06331151288653025,-0.43497467041015625,-0.784151332710211,-0.08579800811010152,-0.6095630015601836,-0.2603863392601289,0.7216874068603518,10.583122482638464,-31.923751446495153,0.17458833115002725,4,0.30408239364624023,0.15940642356872559,0.3501160144805908,0.8491165637969971,0.03156566619873047,2,0.013118359860626594,1.0610798992610762,5.7838802337646475,1.193175936821659,5.943812847137451,2.128709050689425,5.959596157073975,0.013118359860626594
884,2002-04-04,5.556608200073242,5.650252819061278,5.485058784484863,5.58712100982666,50825491.0,-0.010307264548367279,1.1073835709767024,0.16200738261490322,34.655024941419995,40.3670310319223,0.43270449925798804,0.5039059239346431,0.44385468692350205,0.9285140302564567,7.634282946535835,0.16519403457641513,0.01825032434974183,-0.4625415802001953,-0.8705800790330045,-0.05450308136738613,-0.6665608296165999,-0.2585223307837907,0.7176977603808599,12.66304567979584,-32.14714353477382,0.20401924941640445,4,0.32302117347717285,0.21727633476257324,0.3840487003326416,0.9069864749908447,0.019990921020507812,3,-0.010604174768979013,1.5474831764485324,5.61447811126709,1.0610798992610762,5.7838802337646475,1.193175936821659,5.943812847137451,-0.010604174768979013
885,2002-04-05,5.589225769042969,5.639730930328369,5.399831771850586,5.5650248527526855,55787530.0,0.005870050180845299,2.8319109476097446,-0.7931395530551648,30.756303097051926,38.32576421512002,0.34701170786920876,0.45745110194638094,0.3994654869405636,0.9012452758464455,8.421415712529779,0.2398991584777832,-0.060047809612087555,-0.40624980926513654,-0.856414937127024,0.04391531859675091,-0.6313323731960798,-0.18116724533419326,0.6061554738142094,31.25003933910307,-14.275554500105486,0.2250825639309437,4,0.24779009819030762,0.29092955589294434,0.20202016830444336,0.6634049415588379,0.13678407669067383,4,-0.03463852954786506,1.1073835709767024,5.556608200073242,1.5474831764485324,5.61447811126709,1.0610798992610762,5.7838802337646475,-0.03463852954786506
886,2002-04-08,5.8028202056884775,5.850168228149414,5.43876314163208,5.481902122497559,56499379.0,0.038215388941442274,-1.0206732931124936,13.260575729513564,40.28988143930579,37.71975262843202,0.07425704578980152,0.2108282113878106,0.1735911580574543,0.6916079242157389,9.237606389968564,0.411405086517334,-0.09297553402719405,-0.16482498645782417,-0.5882807499662714,0.2586307770506231,-0.37655286821204825,0.046902895296399905,0.2970951006479092,81.83768960228083,35.76849816065905,0.21172788175422375,4,-0.03103971481323331,0.10100960731506259,-0.04050958156585782,0.4487578868865958,0.15677595138549716,0,-0.08377153640164248,2.8319109476097446,5.589225769042969,1.1073835709767024,5.556608200073242,1.5474831764485324,5.61447811126709,-0.08377153640164248
887,2002-04-09,5.59764289855957,5.918560981750487,5.594487190246582,5.829124927520753,53285126.0,-0.03535820512373844,-1.7256747191135082,-0.7213118895000706,34.42728844323338,36.546779907275216,0.23485311519786212,0.3755095051752235,0.3613071505520207,0.8983965732265835,10.095614310967205,0.32407379150390536,-0.14725960769599666,-0.33207089900970477,-0.7447237415869958,0.0805819435675863,-0.5383973202983503,-0.12574447772105923,0.4182623836385204,38.13379368922675,-3.2045980987872085,0.20632642128864548,4,0.12731504440307617,0.3061869144439697,0.12284326553344727,0.6539351940155029,0.4366579055786133,1,-0.06334578402379465,-1.0206732931124936,5.8028202056884775,2.8319109476097446,5.589225769042969,1.1073835709767024,5.556608200073242,-0.06334578402379465
888,2002-04-10,5.66287899017334,5.707070827484131,5.487163066864014,5.622896194458008,44093808.0,0.011654207457670651,2.4262492384957133,-0.17272526897557472,41.25780234579309,35.75125333415153,0.13093216381001582,0.28459018995905083,0.2822302151847005,0.8314714188630496,10.859703195146786,0.2199077606201172,-0.18403696198642994,-0.24126665592193586,-0.6534938303780411,0.17096051853416938,-0.4473802431499889,-0.035153068693882794,0.27909747078305003,50.70992982514206,5.561782955078279,0.2061135872280527,4,0.06207895278930664,0.2409508228302002,0.08654236793518066,0.5886991024017334,0.24936819076538175,2,0.003344415143317958,-1.7256747191135082,5.59764289855957,-1.0206732931124936,5.8028202056884775,2.8319109476097446,5.589225769042969,0.003344415143317958
889,2002-04-11,5.349327087402344,5.578703880310059,5.327230930328369,5.568181991577148,54508291.0,-0.055369698578248805,1.096492971632108,-5.473726893261777,24.721320224911125,34.62601428059313,0.38040498272539036,0.5784947573568591,0.5793014138123009,1.1376633166255967,11.376031997804137,0.3356480598449707,-0.21127855832995213,-0.5235159635543827,-1.0026216656535514,-0.044410261455213984,-0.763068814603967,-0.28396311250479833,0.5692338943481436,3.7366876621329306,-34.560480797661235,0.23955285104958432,4,0.3172342777252197,0.5182023048400879,0.40009427070617676,0.9022510051727295,0.57659912109375,3,0.0554680402255161,2.4262492384957133,5.66287899017334,-1.7256747191135082,5.59764289855957,-1.0206732931124936,5.8028202056884775,0.0554680402255161
890,2002-04-12,5.6902360916137695,5.694444179534912,5.4029879570007315,5.409300804138184,56368224.0,0.06372932494897654,1.0145481152379539,-1.2836600054033798,35.61414977660951,34.74779129720948,-0.0030518366507577,0.2277148523955823,0.23102838487118493,0.794779649325366,11.615152243153549,0.34511709213256836,-0.22854054794040835,-0.16892850399017334,-0.6526976936143845,0.3148406856340378,-0.41081309880227845,0.07295609082193177,0.1455386829376213,61.38791025627596,28.67727592212031,0.24188459481210536,4,-0.06734013557434082,0.1772933006286621,0.043665528297424316,0.5360894203186035,0.22411584854125888,4,-0.01997051944602035,1.096492971632108,5.349327087402344,2.4262492384957133,5.66287899017334,-1.7256747191135082,5.59764289855957,-0.01997051944602035
891,2002-04-15,5.817551136016847,5.865951061248778,5.649199962615968,5.71338415145874,52493443.0,0.022374299124550134,1.1570832680836538,0.3707864024278501,43.8769785461278,35.72296710722493,-0.16780733776397483,0.08477487267956985,0.09319939473458128,0.6663278423343266,11.879609232026944,0.21675109863281072,-0.25365332558559306,-0.028934621810912553,-0.5024974158660731,0.444628172244248,-0.26571601883849283,0.20784677521666772,-0.49032020568847745,82.91819509414118,49.697791931963806,0.23678139702758047,4,-0.19465517997741788,0.04997825622558505,-0.08364951610565274,0.40877437591552646,-0.015783309936524326,0,-0.015735364957338405,1.0145481152379539,5.6902360916137695,1.096492971632108,5.349327087402344,2.4262492384957133,5.66287899017334,-0.015735364957338405
892,2002-04-16,5.900672912597656,5.92697811126709,5.757575988769531,5.864899158477782,50195376.0,0.01428810415884385,2.8333144506487553,0.3434269914947825,47.389305681261995,36.99867272174606,-0.2599570931762134,-0.0135433676208212,0.003603053909175813,0.5789962122943049,12.285868192166053,0.1694021224975586,-0.25305512552819565,0.06339380741119349,-0.39765480217916416,0.5244424170015511,-0.16713049738398578,0.29391811220637276,-0.5626675796508787,95.61395209423729,60.13548084338485,0.23052430479517888,4,-0.27356839179992676,-0.03314352035522461,-0.13994050025939941,0.3256525993347168,-0.08733081817626864,1,0.009985851673038892,1.1570832680836538,5.817551136016847,1.0145481152379539,5.6902360916137695,1.096492971632108,5.349327087402344,0.009985851673038892
893,2002-04-17,5.779672145843506,5.908039093017577,5.6870789527893075,5.902778148651122,38739254.0,-0.02050626573383174,2.307096111162672,-3.4412380203403186,44.03866443886548,38.04129933257334,-0.12634590596406436,0.08609954518059659,0.12503589438708307,0.7000808944094006,12.848314704094966,0.2209601402282697,-0.2548642840104822,-0.041245460510253906,-0.4849038554955607,0.4024129344750529,-0.26307465800290775,0.18058373698239993,-0.418107901763916,75.43865646971086,38.79864870378718,0.2218291974926536,4,-0.15256762504577637,0.02104330062866211,-0.00578761100769043,0.4466533660888672,0.39456987380981445,2,0.04405590003540172,2.8333144506487553,5.900672912597656,1.1570832680836538,5.817551136016847,1.0145481152379539,5.6902360916137695,0.04405590003540172
894,2002-04-18,5.580808162689209,5.796506881713867,5.550294876098633,5.744948863983153,59136739.0,-0.034407485084999356,-1.1869253086550475,1.33332816881769,40.99999184264648,39.17948697097274,0.08527993954667146,0.27145137770480154,0.32562560945851526,0.8949331882638765,13.13220091254017,0.24621200561523438,-0.2521469206346154,-0.22269575595855695,-0.6757192736087294,0.2303277616916155,-0.44920751478364274,0.0038160028665288337,-0.19662736392211944,33.935791396203726,-4.6823052575959,0.226511758825086,4,0.04629635810852051,0.21990728378295898,0.24621176719665527,0.6455173492431641,0.44717979431152344,3,0.059389072081954986,2.307096111162672,5.779672145843506,2.8333144506487553,5.900672912597656,1.1570832680836538,5.817551136016847,0.059389072081954986
895,2002-04-19,5.722854137420653,5.785984992980957,5.445075988769531,5.6071128845214835,152620934.0,0.02545258152414198,1.8173952793699315,-0.7051343876732902,45.04718695302338,39.70807647249691,-0.04002669557311389,0.10006216696841808,0.1846171074032581,0.7485015511362905,13.888899338477835,0.3409090042114258,-0.23505434913700096,-0.058764290809632413,-0.48035950481962697,0.36283092320036214,-0.26956189781462925,0.15203331619536442,-0.3169614461535639,57.64202639562548,17.182133692714416,0.2107976070049972,4,-0.09574961662292392,0.07786130905151456,0.13994038105011075,0.5034713745117196,0.1651930809021005,4,0.03548440449453194,-1.1869253086550475,5.580808162689209,2.307096111162672,5.779672145843506,2.8333144506487553,5.900672912597656,0.03548440449453194
896,2002-04-22,5.648148059844972,5.693391799926758,5.507154941558838,5.693391799926758,78981091.0,-0.013053989457322168,7.2326022575171525,-0.39090418453652925,46.83668740713744,41.08689857959737,0.011657767922533147,0.13590984419799845,0.2603280707064952,0.8122780698797714,14.914298413081234,0.21569919586181552,-0.2111758618687114,-0.10437736511230344,-0.4726192630877799,0.263864532863173,-0.2884983141000417,0.07974358387543479,-0.2214119517778821,42.13969218956265,-2.258483632180301,0.18412094898773826,4,-0.0210435390472421,0.15256738662719638,0.31460416316985995,0.5781774520874015,0.33249187469482333,0,0.04713117954584267,1.8173952793699315,5.722854137420653,-1.1869253086550475,5.580808162689209,2.307096111162672,5.779672145843506,0.04713117954584267
897,2002-04-23,5.516624927520752,5.717593193054199,5.497684955596924,5.631312847137451,58375469.0,-0.0232860631362114,-1.882759612199101,2.5348903386276227,47.67848985602798,41.8003083029568,0.14581380106432995,0.23847376497830108,0.378967557650812,0.9326511137083422,15.895490255554229,0.2199082374572754,-0.18686606948041984,-0.2097536325454712,-0.5662558514239144,0.14674858633297205,-0.3880047419846928,-0.03150252310624957,-0.0715489387512207,15.454566053904431,-31.848661907374698,0.17825110943922184,4,0.11047959327697754,0.284090518951416,0.4461272954940796,0.7097005844116211,0.42192697525024414,1,0.051687925553372205,7.2326022575171525,5.648148059844972,1.8173952793699315,5.722854137420653,-1.1869253086550475,5.580808162689209,0.051687925553372205
898,2002-04-24,5.395623207092285,5.621842861175537,5.389309883117676,5.588172912597656,54842832.0,-0.021934012556269034,-1.2666644975667347,1.6789013712071446,46.291804383537325,44.19702876502638,0.2513507377737767,0.3289392690780977,0.48992534776994656,1.0411315120610753,16.633253934485214,0.23253297805786133,-0.19420858253793583,-0.3006627559661865,-0.6623809243489074,0.06105541241653434,-0.48152184015754695,-0.11980367177482609,0.5313549041748047,1.5504348009377553,-48.06353698306929,0.18085908419136043,4,0.26252079010009766,0.4050922393798828,0.5671290159225464,0.8307023048400879,0.4135098457336426,2,0.077418098205974,-1.882759612199101,5.516624927520752,7.2326022575171525,5.648148059844972,1.8173952793699315,5.722854137420653,0.077418098205974
899,2002-04-25,5.44928503036499,5.551346778869629,5.315657138824463,5.385100841522217,64224230.0,0.00994543562681871,-1.321246759589736,-0.33333828620674283,46.80749734517433,45.44073405042247,0.238432821519023,0.24333558586744797,0.424024183475181,0.9732180320846053,17.498386591562113,0.23568964004516602,-0.1713979925148834,-0.21880228519439715,-0.5640329738797742,0.12642840349097995,-0.39141762953708614,-0.04618694085170816,0.4669397163391116,28.411647398638816,-22.553435006031084,0.17261534434268858,4,0.17203259468078613,0.3456435203552246,0.5134671926498413,0.7770404815673828,0.35142993927001953,3,0.13303708380983204,-1.2666644975667347,5.395623207092285,-1.882759612199101,5.516624927520752,7.2326022575171525,5.648148059844972,0.13303708380983204
900,2002-04-26,5.229376792907715,5.550294876098633,5.2220120429992685,5.472433090209961,62863258.0,-0.04035542942457282,-1.5469427467925585,-3.7868562598436895,36.95547194239482,44.6716777611188,0.43146666609886,0.4276589596019882,0.6270197726487163,1.174376694133695,18.410091714158956,0.32828283309936435,-0.17406706200390865,-0.4021995544433592,-0.7712534192787786,-0.03314568960793984,-0.5867264868610684,-0.21767262202564996,0.6628252494812017,1.486083542045548,-43.69121411941841,0.18452693241770965,4,0.34511828422546387,0.5187292098999032,0.7333754301071167,0.9969487190246582,0.5734434127807626,4,0.1527163170143191,-1.321246759589736,5.44928503036499,-1.2666644975667347,5.395623207092285,-1.882759612199101,5.516624927520752,0.1527163170143191
901,2002-04-29,5.349327087402344,5.418770790100098,5.21359395980835,5.2567338943481445,69949440.0,0.022937780015643616,-1.2941054158091725,-0.38095368884459496,44.12352562282575,44.308813310181435,0.2660970433991938,0.27498640870047364,0.486453122511338,1.0378640179576468,19.064977600450305,0.20517683029174805,-0.11545717394257249,-0.2525249719619751,-0.6113112106168908,0.10626126669294056,-0.4319180912894325,-0.07313185263451771,0.5026635550231937,26.93121708139263,-18.34650522618798,0.17939311932745766,4,0.21148943901062012,0.39456987380981445,0.6002728939056396,0.8606901168823242,0.43876171112060547,0,0.10070801843265387,-1.5469427467925585,5.229376792907715,-1.321246759589736,5.44928503036499,-1.2666644975667347,5.395623207092285,0.10070801843265387
902,2002-04-30,5.58712100982666,5.6765570640563965,5.270411968231201,5.271464824676514,62510659.0,0.04445305335400418,-1.556285686417215,3.4090646918869925,48.342532675504216,44.787020892030185,-0.02330206194195572,0.022868454199397092,0.23397651726170832,0.7798165976455973,19.07237436420389,0.4061450958251953,-0.09140456730171564,-0.004893088340759633,-0.353303908135711,0.34351773145419173,-0.17909849823823532,0.16931232155671605,0.21379789798950188,80.68181818181817,34.6003419606586,0.1742054098974758,4,-0.08207058906555176,0.15677595138549805,0.32617855072021484,0.6107954978942871,0.1914987564086923,1,0.07043322026156429,-1.2941054158091725,5.349327087402344,-1.5469427467925585,5.229376792907715,-1.321246759589736,5.44928503036499,0.07043322026156429
903,2002-05-01,5.688130855560303,5.7344279289245605,5.446127891540527,5.56607723236084,65381818.0,0.01807905100963203,1.686261660028124,0.3866663444006532,58.17256540773743,46.69508462148473,-0.15495809892972368,-0.07624996938047524,0.13794687686164586,0.6606318453491076,18.322372714842018,0.2883000373840332,-0.09454932079335698,0.09243412017822283,-0.25852412737402464,0.4433923677304703,-0.0830450035979009,0.26791324395434657,0.06580205641523396,91.11097276492582,38.03430803043862,0.17547912377612387,5,-0.18834137916564941,-0.009469270706176758,0.22806215286254883,0.5097856521606445,0.2746219635009757,2,0.04402519097567881,-1.556285686417215,5.58712100982666,-1.2941054158091725,5.349327087402344,-1.5469427467925585,5.229376792907715,0.04402519097567881
904,2002-05-02,5.497684955596924,5.784933090209961,5.497684955596924,5.6849751472473145,66738989.0,-0.03348127966803238,-2.0674124691936373,-1.5344910436973804,44.99177344567981,46.688927565113225,0.025095891599026032,0.11547570944425978,0.32797240661192006,0.8296452380355523,17.19694883921108,0.2872481346130371,-0.11860841815635759,-0.09506561756134069,-0.4483868021990638,0.2582555670763824,-0.27172620988020224,0.08159497475752087,-0.2840909957885742,49.723707106999335,-2.206562551342415,0.17666059231886178,5,0.0015785694122314453,0.1341540813446045,0.41850805282592773,0.6076390743255615,0.46612024307250977,3,0.056650772051231035,1.686261660028124,5.688130855560303,-1.556285686417215,5.58712100982666,-1.2941054158091725,5.349327087402344,0.056650772051231035
905,2002-05-03,5.395623207092285,5.513467788696289,5.3640570640563965,5.478745937347412,38580538.0,-0.018564495661166358,-1.0431535053257215,0.4438178503778235,38.87963218270614,45.80481031795419,0.08477331146031286,0.21322154242350155,0.4297420247177506,0.9131595161107455,15.932973428804576,0.14941072463989258,-0.13051675788565653,-0.18744723796844465,-0.5516169523943413,0.17672247645745198,-0.36953209518139296,-0.005362380755496332,-0.17060246467590368,31.860105075593502,-15.483244039393789,0.18208485721294834,5,0.10364031791687012,0.23621582984924316,0.5205698013305664,0.6860268115997314,0.47032785415649325,4,0.07507784494852254,-2.0674124691936373,5.497684955596924,1.686261660028124,5.688130855560303,-1.556285686417215,5.58712100982666,0.07507784494852254
906,2002-05-06,5.316709041595459,5.481902122497559,5.297769069671631,5.393518924713135,41853715.0,-0.01462558864249408,-2.2109744638744067,0.9240539005627549,34.57478739432692,44.34884337776519,0.12485888336347184,0.26756858290933216,0.513478893643093,0.9744750749137463,15.805497300252972,0.18413305282592773,-0.12197444826681281,-0.2420558452606203,-0.6093464217703906,0.12523473124914997,-0.4257011335155054,-0.058410557005735164,-0.08049005222320549,8.998089949389684,-30.907578130494993,0.1836452882548853,5,0.1825544834136963,0.2930338382720947,0.5994839668273926,0.6807656288146973,0.8186020851135245,0,0.09143083819142839,-1.0431535053257215,5.395623207092285,-2.0674124691936373,5.497684955596924,1.686261660028124,5.688130855560303,0.09143083819142839
907,2002-05-07,5.243055820465088,5.430345058441162,5.182028770446777,5.387205123901367,69137798.0,-0.013853160019504984,1.1552504423222174,1.8767025490123044,35.46180760638882,43.14551040252647,0.1739143319358316,0.33022582016080193,0.5846178317270807,1.024714585888395,16.149339572223685,0.24831628799438477,-0.13733596974711304,-0.2979797124862671,-0.6907191764344764,0.09475975146194227,-0.4943494444603722,-0.10160998051216197,0.541877269744873,10.122178265745637,-24.24415127653571,0.19636973197410473,5,0.24042510986328125,0.3114476203918457,0.6631414890289307,0.7544188499450684,0.9659090042114258,1,0.10395330446997098,-2.2109744638744067,5.316709041595459,-1.0431535053257215,5.395623207092285,-2.0674124691936373,5.497684955596924,0.10395330446997098
908,2002-05-08,5.6818180084228525,5.697600841522218,5.422979831695557,5.424032211303711,62253101.0,0.08368443956769545,-1.1133588976753641,-1.7883249587334624,52.421789416714084,43.76932063269755,-0.24583389651978216,-0.11282958602644211,0.1514747221390742,0.565860410484281,15.685298700611728,0.4545450210571298,-0.1437727752386495,0.1398355245590217,-0.25423000674991325,0.5339010558679567,-0.05719724109544533,0.33686829021348874,0.09105699539184453,82.89694095613524,46.473651430631605,0.19703276565446745,5,-0.1983370780944833,-0.12731456756591886,0.2112267017364493,0.18886804580688388,0.5303030014038077,2,0.017037109894931346,1.1552504423222174,5.243055820465088,-2.2109744638744067,5.316709041595459,-1.0431535053257215,5.395623207092285,0.017037109894931346
909,2002-05-09,5.64604377746582,5.678661823272705,5.471380233764648,5.58712100982666,47711030.0,-0.006296264840584431,2.338973807512098,0.22857259126625845,48.05952759267128,45.00310459383938,-0.20027540304759128,-0.0565875963215392,0.2065433946318347,0.5867420000955956,14.670986273509644,0.210437774658204,-0.1441300010541955,0.08922545909881574,-0.2965552027230878,0.47500612092071925,-0.10366487181213646,0.28211579000976794,0.11501430168151838,90.00002774610081,53.93669153204546,0.1928903309109518,5,-0.16256284713745117,-0.09154033660888672,0.20017874240875244,0.21938133239746094,0.9932661056518555,3,0.05609397554788531,-1.1133588976753641,5.6818180084228525,1.1552504423222174,5.243055820465088,-2.2109744638744067,5.316709041595459,0.05609397554788531
910,2002-05-10,5.57659912109375,5.626051902770996,5.37142276763916,5.613426208496094,58269974.0,-0.012299702076210228,7.20345961225305,-0.6250060694343287,48.18762970823842,45.45467171444079,-0.08537577353379344,0.004118302328004475,0.2849007630293965,0.6400165684287735,14.310926029333926,0.27462100982666016,-0.13265060021919073,0.025462651252746937,-0.3553597898442842,0.40628509234977805,-0.16494856929576862,0.2158738718012625,0.17287837187957766,76.53059053876441,39.53246113282289,0.19041122054851567,5,-0.09311819076538086,-0.022095680236816406,0.25015783309936523,0.2409515380859375,0.9659090042114258,4,0.06943408862061795,2.338973807512098,5.64604377746582,-1.1133588976753641,5.6818180084228525,1.1552504423222174,5.243055820465088,0.06943408862061795
911,2002-05-13,5.726009845733643,5.744948863983153,5.493475914001465,5.519781112670898,46179936.0,0.02679244489257604,1.0603521191415293,-5.599919722394862,55.25619258565527,46.22285614890201,-0.19638711832897293,-0.16074350243687618,0.13679105881932152,0.47060430194443725,14.518569957247065,0.25147294998168856,-0.12176108158260668,0.17945044040679914,-0.1899180557153768,0.5488189365289751,-0.0052338076542888246,0.3641346884678871,-0.5439810752868652,96.63557608495867,54.56134112483841,0.18468424806108807,5,-0.24252891540527344,-0.17150640487670898,0.13257575035095215,0.09154081344604492,0.7786202430725098,0,0.02443956948823689,7.20345961225305,5.57659912109375,2.338973807512098,5.64604377746582,-1.1133588976753641,5.6818180084228525,0.02443956948823689
912,2002-05-14,5.959596157073975,6.0237789154052725,5.765993118286133,5.7838802337646475,56274134.0,0.04079390668780869,-1.4378042373970386,0.8520438481085286,63.3999962385562,46.80368179677076,-0.41524937006579066,-0.4107483757784518,-0.10835649018637028,0.2223381816003691,15.185876336977705,0.29776906967162997,-0.058642175930336826,0.4100905895233158,0.02810504474828779,0.7920761342983438,0.21909781713580223,0.6010833619108293,-0.7663089847564697,90.16139289081872,41.18648814235077,0.19099277238751394,5,-0.3566923141479492,-0.3566923141479492,-0.12179100513458252,-0.16361546516418457,0.39667463302612305,1,0.02948437528379122,1.0603521191415293,5.726009845733643,7.20345961225305,5.57659912109375,2.338973807512098,5.64604377746582,0.02948437528379122
913,2002-05-15,6.034300804138184,6.142676830291747,5.844906806945801,5.897517204284668,52013491.0,0.012535186125914866,-1.4608645964690974,0.7784359964504999,63.76235633492613,48.88930211779813,-0.48688724328830535,-0.4905495180516155,-0.19144865479742101,0.13426393557921656,15.76172673499715,0.2977700233459464,-0.018007781036945225,0.4720638036727909,0.04362857907671547,0.9004990282688663,0.2578461913747532,0.6862814159708286,-0.8077939620971684,85.94807711212255,32.95218431957363,0.2142176122980376,5,-0.3719480037689209,-0.3719480037689209,-0.21990692615509033,-0.23832011222839355,0.25252628326416016,2,0.02894519617228064,-1.4378042373970386,5.959596157073975,1.0603521191415293,5.726009845733643,7.20345961225305,5.57659912109375,0.02894519617228064
914,2002-05-16,5.912247180938722,6.0237789154052725,5.850168228149414,5.983796119689941,44693510.0,-0.020226638870200264,1.291670469458613,-0.5230812672560383,66.8396630098965,51.99597220970818,-0.3350811311532311,-0.3608954721281732,-0.07889886078264663,0.24648740765411414,15.87329818083554,0.18413257598876953,-0.0061156180052304165,0.3334382295608531,-0.12276213504881994,0.7896385941705262,0.10533804725601659,0.5615384118656896,-0.6307701396026628,70.12273120993294,10.17285649398886,0.22810018230483647,5,-0.2498943805694589,-0.2498943805694589,-0.09785330295562833,-0.11626648902893155,0.6828708648681632,3,0.05072078681939107,-1.4608645964690974,6.034300804138184,-1.4378042373970386,5.959596157073975,1.0603521191415293,5.726009845733643,0.05072078681939107
915,2002-05-17,5.925926208496094,6.0290398597717285,5.840699195861816,5.957491874694824,34871126.0,0.0023136765325837416,1.1566345975342076,0.44117588254504075,65.00548737902824,55.37716109689721,-0.2968420380110821,-0.3779589500522036,-0.09889626274859964,0.22060591795675322,15.61878766639135,0.1883406639099121,-0.026853952492804645,0.3369636535644531,-0.1412443239707848,0.815171631099691,0.09785966479683417,0.5760676423320721,-0.5927771798226935,66.61270550352458,2.383490606246923,0.23910398876761918,5,-0.26357340812683105,-0.26357340812683105,-0.1588808298110962,-0.1299455165863037,0.42297983169555664,4,0.12038348935205989,1.291670469458613,5.912247180938722,-1.4608645964690974,6.034300804138184,-1.4378042373970386,5.959596157073975,0.12038348935205989
916,2002-05-20,5.914351940155028,5.929081916809082,5.755471229553223,5.870160102844237,34846416.0,-0.001953157689420948,3.7143643296925557,-1.3999969787606876,59.65240522117938,58.06500527631839,-0.21409076697791374,-0.3640856591520212,-0.10347070937822433,0.22176898628979114,15.208375491699899,0.17361068725585938,0.00019661018271133202,0.31207919120788485,-0.1874101762942999,0.8115685587100696,0.06233450745679203,0.5618238749589777,-0.532631243384527,41.03264784878359,-20.243167024384128,0.24974468375109252,5,-0.1573021411895743,-0.2519991397857657,-0.16913926601409823,-0.14046740531921298,0.46506690979003906,0,0.10620879371167113,1.1566345975342076,5.925926208496094,1.291670469458613,5.912247180938722,-1.4608645964690974,6.034300804138184,0.10620879371167113
917,2002-05-21,5.801767826080322,5.995369911193848,5.765993118286133,5.934342861175537,44442605.0,-0.01903574816208098,-1.247421042795739,-2.999989209836313,53.32924292182788,58.16583344355325,-0.015554540566565578,-0.24142187310899388,-0.0085747194440291,0.3189310157192935,14.988631327778752,0.22937679290771484,0.04969396497116563,0.18523793220520002,-0.32020052196515714,0.6906763863755572,-0.06748129487997812,0.43795715929037815,-0.37438976129854584,11.956592683266265,-43.6638470253597,0.2527192270851784,5,-0.044718027114868164,-0.13941502571105957,-0.05655515193939209,-0.027883291244506836,0.6628780364990243,1,0.12114622366760308,3.7143643296925557,5.914351940155028,1.1566345975342076,5.925926208496094,1.291670469458613,5.912247180938722,0.12114622366760308
918,2002-05-22,5.813342094421388,5.8322811126708975,5.651305198669434,5.767045021057129,41978218.0,0.0019949554494469446,3.299986404423164,-0.34921411358487164,60.33060121143042,59.529286067859815,-0.007275180511793877,-0.23199144815049078,-0.03219907957935231,0.2921310047225658,14.181221581092734,0.18097591400146396,0.12030580689909431,0.17592625617981028,-0.32558387838934966,0.6774363907489702,-0.07482881110476924,0.4266813234643898,-0.3430461037090131,42.89701540205561,-12.912917552839495,0.2507550672845798,5,-0.056292295455933505,-0.1509892940521249,-0.06602513790130704,-0.03945755958557218,0.6702437400817862,2,0.09339355690072271,-1.247421042795739,5.801767826080322,3.7143643296925557,5.914351940155028,1.1566345975342076,5.925926208496094,0.09339355690072271
919,2002-05-23,6.17424201965332,6.178451061248778,5.8806819915771475,5.8817338943481445,71011987.0,0.0620813155961113,-1.0214325252570906,6.318069459893588,71.7903311729143,62.15180845282381,-0.31890734552459055,-0.5647496802344181,-0.39479292407798194,-0.08510830396262303,13.506088243893775,0.3651089668273908,0.2091360924394312,0.5005783319473265,-0.04641247678328586,1.0475691406779388,0.2270829275820203,0.7740737363126327,-0.6636031785661833,99.2015413770179,38.69479887893872,0.2734954043653063,5,-0.33827853202819824,-0.494002103805542,-0.4603320360183716,-0.4003574848175049,-0.012626171112060547,3,0.018234637934608333,3.299986404423164,5.813342094421388,-1.247421042795739,5.801767826080322,3.7143643296925557,5.914351940155028,0.018234637934608333
920,2002-05-24,6.027987957000732,6.156354904174805,6.014309883117676,6.1447811126708975,31269110.0,-0.023687776116816384,1.0300739069841929,-0.3992817483217398,69.18274209071646,63.69920284227505,-0.11386426445530962,-0.3748149622836303,-0.25159407564667813,0.045621288645951275,12.487647501271153,0.15993213653564453,0.2272941944438145,0.31439371109008807,-0.21225624582645963,0.8410436680066358,0.051068732631813774,0.5777186895483624,-0.4639241383006638,71.45702642683672,4.251589370917728,0.26332497845827396,5,-0.11310982704162598,-0.3477480411529541,-0.3140779733657837,-0.254103422164917,0.041036128997802734,4,0.09408281716082456,-1.0214325252570906,6.17424201965332,3.299986404423164,5.813342094421388,-1.247421042795739,5.801767826080322,0.09408281716082456
921,2002-05-28,5.888047218322754,6.044823169708253,5.865951061248778,6.043770790100098,37037088.0,-0.023215165603550192,1.2666666666666637,1.333327889667797,66.79452729684152,64.07637295986231,0.057528378283606685,-0.2028452852465792,-0.1198575272036635,0.17029262843868054,11.145479750806347,0.17887210845947443,0.2582493276628286,0.14751696586608887,-0.35525286724554395,0.6502867989777217,-0.10386795068972798,0.3989018824219057,-0.2748324202187886,44.91015418293005,-28.296658530548008,0.2513849165558166,5,0.02683091163635254,-0.20780730247497559,-0.17413723468780518,-0.11416268348693848,0.32933473587036133,1,0.07827023201083882,1.0300739069841929,6.027987957000732,-1.0214325252570906,6.17424201965332,3.299986404423164,5.813342094421388,0.07827023201083882
922,2002-05-29,5.980639934539795,6.070075988769531,5.852272987365723,5.855429172515869,45452880.0,0.01572553900874052,-2.312010557456929,-0.8040578609573269,59.491995173687556,63.601888386391366,-0.03549839471864491,-0.278735878086529,-0.22018860350026337,0.059739440112860365,11.14307290226959,0.2178030014038086,0.2997358998282227,0.2204337358474735,-0.2878282263777887,0.7286956980727357,-0.033697245265157605,0.4745647169601046,-0.322206235384245,62.47506795536892,-9.113325291433235,0.2541309811126313,5,-0.06576180458068848,-0.3004000186920166,-0.2667299509048462,-0.2067553997039795,0.3903622627258301,2,0.0666783019492978,1.2666666666666637,5.888047218322754,1.0300739069841929,6.027987957000732,-1.0214325252570906,6.17424201965332,0.0666783019492978
923,2002-05-30,5.938551902770996,6.012205123901367,5.850168228149414,5.932239055633545,37467619.0,-0.007037379315502523,1.1095904868032642,0.05041776789318547,59.25431884505745,62.75907236807592,-0.00941026039217796,-0.22864789531432983,-0.1871998808071762,0.08259989123629019,11.412727361798744,0.16203689575195312,0.31469434773793203,0.16582465171813965,-0.34727641674909115,0.6789257201853705,-0.09072588251547575,0.42237518595175505,-0.2385168146479879,26.923026643561997,-40.58754488057065,0.2565505342336156,5,-0.02367377281188965,-0.2583119869232178,-0.22464191913604736,-0.16466736793518066,-0.021043777465820312,3,0.0885896037319922,-2.312010557456929,5.980639934539795,1.2666666666666637,5.888047218322754,1.0300739069841929,6.027987957000732,0.0885896037319922
924,2002-05-31,5.809133052825928,6.092172145843506,5.809133052825928,6.039562225341798,49140432.0,-0.021792998034534272,-1.4566255212159465,-36.50162398972746,57.08788760284261,61.87933905961084,0.11604726344966121,-0.07873665313569678,-0.06283925256217415,0.19469947159892165,12.039622005671802,0.2830390930175781,0.2873589424069216,0.02083339691162145,-0.47575972849286075,0.5174265223161036,-0.22746316579061965,0.26912995961386255,-0.07082468685285814,0.0,-63.627940076686535,0.24829656270224112,5,0.10574507713317871,-0.12889313697814941,-0.07970333099365234,-0.035248517990112305,0.1936030387878418,4,0.11610214046468603,1.1095904868032642,5.938551902770996,-2.312010557456929,5.980639934539795,1.2666666666666637,5.888047218322754,0.11610214046468603
925,2002-06-03,5.80071496963501,5.9375,5.767045021057129,5.834385871887207,33750605.0,-0.0014491117890341743,-2.3749852479524156,0.14612256722780315,52.491219321690224,61.08365173744538,0.11715656885767967,-0.04048999401997122,-0.06714399889296097,0.18433028271750018,12.086368382959515,0.1704549789428711,0.25091222552751447,-0.007839274406433283,-0.4687598310266141,0.45308128221374755,-0.2382995527165237,0.22262100390365713,0.37773609161376864,10.355933421428162,-47.06862606741622,0.23046027831009042,6,0.11416316032409668,-0.12047505378723145,-0.09259188175201416,-0.026830434799194336,0.3893098831176758,0,0.062216619984856614,-1.4566255212159465,5.809133052825928,1.1095904868032642,5.938551902770996,-2.312010557456929,5.980639934539795,0.062216619984856614
926,2002-06-04,5.8028202056884775,5.891203880310059,5.718645095825195,5.772305965423584,53072237.0,0.00036292699511841775,-1.503827885270685,-0.9062495574469555,43.81743490764977,60.02678418031448,0.10903274917497807,-0.0045426275626452295,-0.08444865460554496,0.16435131399450764,11.796022079769816,0.17255878448486328,0.21553541480759186,-0.03003959655761612,-0.42883589874456707,0.3687567056293348,-0.22943774765109115,0.1693585545358589,0.36740273475646834,22.53521126760587,-29.4781759729694,0.1993981510934753,6,0.112057924270629,-0.12258028984069913,-0.1415196657180795,-0.02893567085266202,0.5502939224243155,1,0.04587491441645897,-2.3749852479524156,5.80071496963501,-1.4566255212159465,5.809133052825928,1.1095904868032642,5.938551902770996,0.04587491441645897
927,2002-06-05,5.788088798522949,5.892255783081055,5.56607723236084,5.81123685836792,84170275.0,-0.002538663381486006,2.522714573736427,-0.7585985967214943,39.808383138979465,57.74653772781993,0.13591236798180528,0.05598528795797275,-0.07926164654813483,0.16245390947241312,10.810407494710589,0.32617855072021484,0.18368892797822145,-0.07202265262603724,-0.36028988574271903,0.21624458049064454,-0.21615626918437858,0.0721109639323041,0.3640710281372064,42.19990736888664,-5.2929042587349855,0.14413361655834106,6,0.08417534828186035,-0.1078488826751709,-0.13573205471038818,-0.014204263687133789,0.6313133239746094,2,0.07416837761364614,-1.503827885270685,5.8028202056884775,-2.3749852479524156,5.80071496963501,-1.4566255212159465,5.809133052825928,0.07416837761364614
928,2002-06-06,5.7786197662353525,5.87857723236084,5.707070827484131,5.767045021057129,45457632.0,-0.0016359514543061726,-1.6080036545043217,-0.5000308991657609,43.900128554904434,54.64762632581883,0.15638346226859134,0.07702754766087061,-0.07828702928210252,0.1586319443277402,11.041750690278837,0.17150640487670898,0.16654068309057468,-0.08633177280425919,-0.3650881474764045,0.19242460186788612,-0.22570996014033184,0.05304641453181347,0.3383751047668442,40.40003589229067,-4.055496124414098,0.13937818733607255,6,0.08259630203246981,-0.09837985038757413,-0.15414607524871915,-0.004735231399537021,0.6186861991882315,3,0.10251278938468666,2.522714573736427,5.788088798522949,-1.503827885270685,5.8028202056884775,-2.3749852479524156,5.80071496963501,0.10251278938468666
929,2002-06-07,5.962752819061278,5.990108966827393,5.664982795715332,5.670244216918945,64985501.0,0.03186453863980132,-1.1458246459890826,25.27127791051953,51.45469593424999,52.67784341954478,-0.06806161206331662,-0.08660202948931062,-0.2694587971329314,-0.03666349383210843,11.458202083150336,0.32512617111206055,0.17555733585792854,0.081965827941894,-0.1799013760262369,0.3438330319100249,-0.04896777404217101,0.212899429925959,0.12118699362243657,93.54856121782272,49.75200220863529,0.13093360198406537,6,-0.13362812995910556,-0.2825129032135001,-0.37352728843688876,-0.18886828422546298,0.4282402992248544,4,-0.007587886858477111,-1.6080036545043217,5.7786197662353525,2.522714573736427,5.788088798522949,-1.503827885270685,5.8028202056884775,-0.007587886858477111
930,2002-06-10,5.963805198669434,6.076388835906982,5.929081916809082,5.9553871154785165,36604656.0,0.00017649224109894668,-3.8274811307486756,0.028778925232499274,51.96983827006907,51.03065574990339,-0.08848041819200425,-0.06024746298806871,-0.27595284045435875,-0.05044709253365909,11.628195867123669,0.1473069190979004,0.1722087332322726,0.063657903671265,-0.15762728485032795,0.28494309219285796,-0.046984690589531475,0.17430049793206148,-0.39772796630859375,77.93825645836623,32.39616525554845,0.11064259426079652,6,-0.13468050956726074,-0.2835652828216553,-0.3982539176940918,-0.18992066383361816,0.5197806358337402,0,0.00652786126431848,-1.1458246459890826,5.962752819061278,-1.6080036545043217,5.7786197662353525,2.522714573736427,5.788088798522949,0.00652786126431848
931,2002-06-11,5.865951061248778,6.116372108459473,5.853324890136719,5.998527050018311,50017651.0,-0.016408003642118807,-2.3333333333333335,-15.74895207885086,52.58692396632202,50.263425615751665,0.006604271435581843,0.051256201071622876,-0.18428081459047352,0.04084894245757109,12.208471013602756,0.2630472183227539,0.10895341751982635,-0.041193294525147195,-0.24764718569787902,0.16526059664758463,-0.1444202401115131,0.06203365106121872,-0.2896675968170159,54.49329839556607,4.508596900376091,0.10322694558636603,6,-0.02472639083862216,-0.1857111454010001,-0.3003997802734366,-0.09206652641296298,0.4945287704467791,1,0.055246589703889626,-3.8274811307486756,5.963805198669434,-1.1458246459890826,5.962752819061278,-1.6080036545043217,5.7786197662353525,0.055246589703889626
932,2002-06-12,6.1353111267089835,6.1447811126708975,5.8417510986328125,5.856481075286865,59451322.0,0.045919248668750745,1.0353292157016663,-2.103171577372354,60.74435109159182,50.42898475425549,-0.26653767456216126,-0.21530349603570453,-0.4516645708901441,-0.23637517122341034,12.32181926067735,0.30303001403808505,0.06399155431117087,0.21938102245330704,-0.0101380812021592,0.4489001261087733,0.10462147062557392,0.33414057428104016,-0.5374241165161129,98.02625694437542,45.197499059797636,0.11475955182773315,6,-0.27988195419311435,-0.45507121086120517,-0.580807924270629,-0.36142659187316806,-0.146254062652587,2,0.03549991139905573,-2.3333333333333335,5.865951061248778,-3.8274811307486756,5.963805198669434,-1.1458246459890826,5.962752819061278,0.03549991139905573
933,2002-06-13,6.208964824676514,6.305766105651856,6.075336933135986,6.102694034576416,59821978.0,0.012004883932762889,-1.8627410325523643,0.3811310493904234,51.43355719601654,49.8007258201637,-0.33279654951459925,-0.29007307212784195,-0.5169841778189381,-0.315141995359145,12.269543727282931,0.23042917251587003,0.03409036515285546,0.2843015193939209,0.024521171384601637,0.5440818674032402,0.1544113453892617,0.4141916933985801,-0.5782641683349619,84.89328927981414,36.36351189885876,0.12989017400465963,6,-0.273043155670166,-0.37037038803100586,-0.6899726390838623,-0.43508028984069824,-0.3114476203918457,3,0.03389249315517073,1.0353292157016663,6.1353111267089835,-2.3333333333333335,5.865951061248778,-3.8274811307486756,5.963805198669434,0.03389249315517073
934,2002-06-14,6.21212100982666,6.26052188873291,5.95433521270752,6.065866947174072,77457600.0,0.0005083271107613196,1.5194761881406569,1.3762395340697997,58.62067425904237,50.48177636875838,-0.3048338937397306,-0.2841817150497832,-0.509732160248749,-0.32221842825446423,11.99229360577259,0.30618667602538974,0.018307652226686066,0.27246401309967005,-0.01719613071742998,0.5621241569167701,0.12763394119112004,0.4172940850082201,-0.5274151175402837,79.81852000287722,32.77657784070485,0.14483007190855024,6,-0.2761993408203125,-0.37352657318115234,-0.6931288242340088,-0.4382364749908447,-0.6186871528625488,4,0.02981026211562665,-1.8627410325523643,6.208964824676514,1.0353292157016663,6.1353111267089835,-2.3333333333333335,5.865951061248778,0.02981026211562665
935,2002-06-17,6.639309883117676,6.698232173919678,6.26683521270752,6.268939018249513,94710211.0,0.06876699159840349,-1.3033729320168912,2.5323800115415778,77.71733355476533,54.248431773993445,-0.6711354726222369,-0.690592417511942,-0.9223857868104357,-0.7502784464923362,12.266851972918126,0.4861111640930176,0.016885231546740265,0.6639837026596069,0.237882884745094,1.0900845205741199,0.45093329370235047,0.8770341116168634,-0.9049191737620612,93.12042116257305,43.91650696758144,0.21305040895725627,6,-0.507155179977417,-0.6044824123382568,-1.1203176975250244,-0.8654253482818604,-0.7733588218688974,0,-0.03740099034433664,1.5194761881406569,6.21212100982666,-1.8627410325523643,6.208964824676514,1.0353292157016663,6.1353111267089835,-0.03740099034433664
936,2002-06-18,6.542508125305176,6.744528770446777,6.536194801330566,6.596169948577881,78160896.0,-0.014580093340521127,-5.285677291266536,-0.1448867293916504,70.66556807894115,57.67700787843363,-0.5122425233380641,-0.5737334805484409,-0.8187597824473585,-0.6562804075474382,13.009023304112372,0.20833396911621094,0.028729780625663004,0.5357741355896,0.041455348759391164,1.0300929224198088,0.2886147421744951,0.7829335290047048,-0.7117332694931546,77.62232591157485,28.85384229107079,0.2471593934151044,6,-0.3377523422241211,-0.4235057830810547,-1.0235159397125244,-0.7686235904693604,-0.9280300140380859,1,-0.009006070710726677,-1.3033729320168912,6.639309883117676,1.5194761881406569,6.21212100982666,-1.8627410325523643,6.208964824676514,-0.009006070710726677
937,2002-06-19,6.504630088806152,6.6287879943847665,6.456229209899902,6.526725769042969,60741965.0,-0.005789528384767095,-1.9026493306489927,0.41175791073158163,70.88509076374402,60.67533701274915,-0.4045800761840592,-0.5064656513782912,-0.7677424544719997,-0.6227148622023586,13.39306979547405,0.17255878448486417,0.05329169216652119,0.4627529859542845,-0.0687505771469441,0.9942565490555131,0.1970012044036702,0.7285047675048988,-0.5642047632379601,69.6405166441783,17.360676693826953,0.2657517815506142,6,-0.29987430572509766,-0.34932708740234375,-0.985637903213501,-0.7097017765045166,-0.7207498550415048,2,-0.022161176752950706,-5.285677291266536,6.542508125305176,-1.3033729320168912,6.639309883117676,1.5194761881406569,6.21212100982666,-0.022161176752950706
938,2002-06-20,6.356270790100098,6.523569107055664,6.323653221130371,6.4962120056152335,59446570.0,-0.02280826068208963,1.0540490223456844,6.333419655574218,69.90806173171512,62.72571099024527,-0.18513258741320815,-0.3323876578355902,-0.6097999845498663,-0.4779784946553143,14.117670992291902,0.19991588592529297,0.09225313475205432,0.2872472524642946,-0.25053234250254786,0.8250268474311371,0.018357454980873378,0.5561370499477158,-0.31935305114647505,50.8654586532589,-7.695824617944268,0.2688897974834214,6,-0.06313085556030273,-0.20096778869628906,-0.7533669471740723,-0.5613424777984619,-0.27882957458496005,3,-0.05777188199968397,-1.9026493306489927,6.504630088806152,-5.285677291266536,6.542508125305176,-1.3033729320168912,6.639309883117676,-0.05777188199968397
939,2002-06-21,6.286827087402344,6.407827854156494,6.207911968231201,6.397305965423584,53071286.0,-0.01092522722693201,2.040022043121857,0.7894663313774848,66.9354991436322,64.38856219841895,-0.0725097760599418,-0.2678075276543348,-0.5212742067958942,-0.41195988148597174,13.476634990520534,0.19991588592529297,0.1404845975814224,0.21217429637908936,-0.3325547870495287,0.7569033798077074,-0.06019024533521922,0.48453883809339793,-0.16499602466954233,14.706047005110335,-47.8893865120731,0.27236454171430896,6,0.006312847137451172,-0.13152408599853516,-0.624474287033081,-0.491898775100708,-0.15256786346435636,4,-0.06192470028287911,1.0540490223456844,6.356270790100098,-1.9026493306489927,6.504630088806152,-5.285677291266536,6.542508125305176,-0.06192470028287911
940,2002-06-24,6.595118045806885,6.704545021057129,6.23947811126709,6.255260944366455,96126307.0,0.049037607384224025,-1.5042455676376567,-3.0762178936600906,72.74923375985745,66.62881884214511,-0.31495201904900316,-0.5601512791623824,-0.817497488801429,-0.7191963399490859,13.131625999524612,0.46506690979003906,0.19513181900555576,0.4921087503433226,-0.09942646476765304,1.0836439654542982,0.1963411427878352,0.7878763578988099,-0.398563258148406,72.15690525846236,4.3084754604098805,0.2957676075554877,6,-0.30197811126708984,-0.43981504440307617,-0.9327652454376221,-0.800189733505249,-0.5881738662719727,0,-0.15188267774518982,2.040022043121857,6.286827087402344,1.0540490223456844,6.356270790100098,-1.9026493306489927,6.504630088806152,-0.15188267774518982
941,2002-06-25,6.34890604019165,6.723484992980957,6.284721851348878,6.655093193054199,76467283.0,-0.03733246378687238,-1.0193651249987696,-0.9009291009804526,64.2133547059934,67.01426368818973,0.007790886506773731,-0.292646762642196,-0.5659343748144572,-0.4755685060146977,13.478296064016698,0.4387631416320792,0.22410760741844182,0.2228538036346439,-0.3693282536625153,0.8150358609318031,-0.07323722501393526,0.5189448322832231,-0.14099407196044922,27.347061462124326,-41.938642782795995,0.2960910286485795,6,0.0005259513854980469,-0.1936030387878418,-0.6865532398223877,-0.5539777278900146,-0.5376691818237305,1,-0.07606900714635456,-1.5042455676376567,6.595118045806885,2.040022043121857,6.286827087402344,1.0540490223456844,6.356270790100098,-0.07606900714635456
942,2002-06-26,6.3794188499450675,6.5025248527526855,6.1247901916503915,6.134259223937987,105927782.0,0.004805994853327,-1.860567695760459,-0.8006855405756859,65.06595113481865,68.52897412583441,0.017373190821334816,-0.3075188992107556,-0.5933108596932692,-0.5068846492391108,13.506163634762974,0.37773466110229403,0.2564548531545965,0.23342766761779732,-0.364960820821735,0.8318161560573296,-0.06576657660196883,0.5326219118375635,0.3651099205017099,42.53062791405205,-29.15275802882664,0.2991942442197663,6,-0.029986858367919034,-0.22411584854125888,-0.6697175502777091,-0.5844905376434317,-0.6029038429260245,2,-0.11990758980883731,-1.0193651249987696,6.34890604019165,-1.5042455676376567,6.595118045806885,2.040022043121857,6.286827087402344,-0.11990758980883731
943,2002-06-27,6.464645862579347,6.5077857971191415,6.286827087402344,6.454124927520753,63582710.0,0.013359682854969357,3.565224673162388,0.04291463170322307,63.24262396064101,69.0425240926787,-0.03103503073970426,-0.37029671685180343,-0.6704457247235913,-0.5882442494694473,13.551655987717155,0.22095870971679776,0.3018114176395539,0.2923499822616584,-0.31384570049691707,0.8985456650202339,-0.010747859117628877,0.5954478236409457,0.2674881362915027,56.766096878350204,-11.649525867258255,0.30309784137928764,6,-0.029986381530762607,-0.309342861175538,-0.7549445629119882,-0.6697175502777108,-0.8512196540832528,3,-0.1053059430146539,-1.860567695760459,6.3794188499450675,-1.0193651249987696,6.34890604019165,-1.5042455676376567,6.595118045806885,-0.1053059430146539
944,2002-06-28,6.483585834503174,6.568812847137451,6.4088802337646475,6.460437774658202,53691898.0,0.0029297771798237893,-1.533322255497669,2.2001903553300335,63.586347282640794,67.47241450688709,-0.008289938672810138,-0.3542818484804897,-0.6744956609627497,-0.6013865598367776,13.374783367194587,0.15993261337280362,0.3154383447634448,0.27756731510162336,-0.3185195023293659,0.8736541325326126,-0.020476093613871704,0.5756107238171184,0.23640128822326645,59.929640620793634,-6.980644517244457,0.29804340871549473,6,-0.048926353454589844,-0.32828283309936523,-0.7738845348358154,-0.6886575222015381,-0.6681399345397949,4,-0.06264197457318899,3.565224673162388,6.464645862579347,-1.860567695760459,6.3794188499450675,-1.0193651249987696,6.34890604019165,-0.06264197457318899
945,2002-07-01,6.16161584854126,6.497263908386231,6.155303001403809,6.422558784484862,53848714.0,-0.049659246315289396,-1.5000008715128657,-11.272777834997985,56.91777181463237,65.94488158863057,0.26685593991353507,-0.0040978615923208395,-0.34564922532913656,-0.27660832501018007,13.027605156176492,0.34196090698242276,0.335644803096911,-0.06244771480560285,-0.6279387922358275,0.5030433626246218,-0.3451932535207147,0.22029782390950903,0.5464673355636593,6.150989921580295,-59.755174155365246,0.28274553871511227,7,0.26252174377441406,-0.006312847137451172,-0.40351414680480957,-0.4335014820098877,-0.32091665267944336,0,-0.004439845857925229,-1.533322255497669,6.483585834503174,3.565224673162388,6.464645862579347,-1.860567695760459,6.3794188499450675,-0.004439845857925229
946,2002-07-02,6.069024085998535,6.23947811126709,6.0027360916137695,6.1542510986328125,60736262.0,-0.015027188454899476,-1.1739096167403003,0.32661168744072605,48.30919907406959,63.43644917866673,0.3187397188025729,0.11537512734494815,-0.24470679135463413,-0.1813149971564867,12.90620008155256,0.2367420196533203,0.34549932971479524,-0.1683496713638304,-0.7038285620919451,0.36712921936428433,-0.43608911672788775,0.09938977400022697,0.6273932382572935,11.710071777005245,-48.06216924045001,0.2677394453640574,7,0.2940864562988281,0.08627891540527344,-0.2714650630950928,-0.3409097194671631,-0.06839323043823242,1,-0.010228976781760268,-1.5000008715128657,6.16161584854126,-1.533322255497669,6.483585834503174,3.565224673162388,6.464645862579347,-0.010228976781760268
947,2002-07-03,6.217381954193115,6.2426347732543945,5.830176830291747,6.056396961212157,60504365.0,0.024445094646575516,2.9004842986237707,-1.8888963487640955,50.20681616980952,61.24742189401056,0.14008180005438575,0.0008725874959694124,-0.37857785160943713,-0.33221334597116403,13.720924730527779,0.4124579429626474,0.2902525705423038,-0.04145646095275879,-0.5337832392001829,0.4508703172946653,-0.28761985007647084,0.20470692817095326,0.45128812075703095,52.42164138636264,-4.000575468169089,0.2461633891237121,7,0.059448957443237305,-0.06207895278930664,-0.41982293128967285,-0.48926758766174316,-0.19675874710083008,2,-0.0653241346305391,-1.1739096167403003,6.069024085998535,-1.5000008715128657,6.16161584854126,-1.533322255497669,6.483585834503174,-0.0653241346305391
948,2002-07-05,6.371002197265625,6.412036895751952,6.265782833099365,6.265782833099365,24810192.0,0.024708188141618903,-1.7799837760184005,0.6535973460501726,53.635069158369525,59.76959634009248,-0.012548664485678707,-0.1118257214218712,-0.5117266755825955,-0.4852721123187589,14.35582280029381,0.194654941558837,0.254282299746869,0.08254466056823695,-0.35653494731526436,0.5216242684517383,-0.1369951433735137,0.3020844645099876,0.24735828300501694,73.21946867463038,18.940596813465973,0.2195398039417507,7,-0.09417128562927246,-0.2156991958618164,-0.5734431743621826,-0.6428878307342529,-0.27251720428466797,4,-0.09331140876104715,2.9004842986237707,6.217381954193115,-1.1739096167403003,6.069024085998535,-1.5000008715128657,6.16161584854126,-0.09331140876104715
949,2002-07-08,5.917508125305176,6.299452781677246,5.896464824676514,6.102694034576416,126204566.0,-0.07118096304457167,-2.5462974036191977,-1.7599983685381648,33.68219185170332,55.42881390585312,0.42806369838852376,0.35637654605022284,-0.04433869456985384,-0.03514155053614232,14.920809068940763,0.47453737258911133,0.20670011053941284,-0.3686871767044071,-0.8152351839984942,0.07786083058967996,-0.5919611803514506,-0.14541317305736357,0.6535613359667325,13.091438566444435,-34.77578715690245,0.22327400364704364,7,0.35932278633117676,0.2377948760986328,-0.1199491024017334,-0.1893937587738037,-0.019990921020507812,0,-0.051386818635487774,-1.7799837760184005,6.371002197265625,2.9004842986237707,6.217381954193115,-1.1739096167403003,6.069024085998535,-0.051386818635487774
950,2002-07-09,6.0027360916137695,6.086911201477051,5.902778148651122,5.962752819061278,81877910.0,0.014402678374725308,-1.3026329520010111,-0.21590882756596758,37.73315463075624,52.486569453048986,0.27934573060829937,0.28903363266502957,-0.10730654869647971,-0.12419559505448419,15.15602250746545,0.18413305282592862,0.17026077025991526,-0.2854057550430298,-0.7263407181175578,0.15552920803149828,-0.5058732365802943,-0.06493827350576531,0.5238798117993291,29.65648814299392,-13.850130260985825,0.2204674815372642,7,0.19675874710083008,0.15256690979003906,-0.20517706871032715,-0.27462172508239746,0.045243740081788,1,-0.031200803898750018,-2.5462974036191977,5.917508125305176,-1.7799837760184005,6.371002197265625,2.9004842986237707,6.217381954193115,-0.031200803898750018
951,2002-07-10,6.1900248527526855,6.3552188873291025,6.165824890136719,6.294191837310791,163936397.0,0.031200565588843876,-1.4827663803773135,-2.6052640994143794,43.304950850713425,50.068680532592865,0.07504093160172243,0.13414626553594555,-0.2735668787236829,-0.3166122587531204,15.457596720831237,0.3524827957153329,0.1455521072797854,-0.1143206834793089,-0.5115858056080027,0.2829444386493849,-0.3129532445436558,0.084311877585038,0.2948047062731316,61.84442683419547,20.749497212876804,0.19863256106434687,7,0.009469985961914062,-0.03472185134887695,-0.39246582984924316,-0.4619104862213135,-0.014729976654052734,2,-0.05643364367681414,-1.3026329520010111,6.0027360916137695,-2.5462974036191977,5.917508125305176,-1.7799837760184005,6.371002197265625,-0.05643364367681414
952,2002-07-11,6.353114128112793,6.456229209899902,6.086911201477051,6.197391033172607,132425885.0,0.026347111560881986,1.0406944804899674,-1.4949371492396568,49.9332422523701,48.58986034278499,-0.10300404256460727,-0.01242621732213145,-0.4209650323561096,-0.48215229618098476,15.535402080764793,0.36931800842285156,0.07989165611687632,0.03787844181060773,-0.35174400122741734,0.4275008848486328,-0.1569327797084048,0.23268966332962027,-0.5229372978210458,81.57884200761386,39.996415926717596,0.19481122151901267,7,-0.15361928939819336,-0.19781112670898438,-0.5555551052093506,-0.6249997615814209,-0.14835834503173828,3,-0.055481967653113196,-1.4827663803773135,6.1900248527526855,-1.3026329520010111,6.0027360916137695,-2.5462974036191977,5.917508125305176,-0.055481967653113196
953,2002-07-12,6.419402122497559,6.523569107055664,6.365740776062013,6.426767826080322,67653274.0,0.010433937286194572,-1.7522981552393222,-0.04730000765520937,52.807471835411846,47.39220751531511,-0.19711335648994677,-0.06549858043106926,-0.4737244632250883,-0.5412230297117038,14.99917278289532,0.1704549789428711,0.045524922051397354,0.09364457130432147,-0.2952593638365162,0.4825485064451591,-0.1008073962660978,0.28809653887474074,-0.5767042446136479,83.38920854392674,36.820543528861805,0.194451967570419,7,-0.24252915382385254,-0.2146463394165039,-0.6431500911712646,-0.6912877559661865,0.08943605422973633,4,-0.06212088100972912,1.0406944804899674,6.353114128112793,-1.4827663803773135,6.1900248527526855,-1.3026329520010111,6.0027360916137695,-0.06212088100972912
954,2002-07-15,6.397305965423584,6.440445899963379,6.102694034576416,6.344696998596191,99311098.0,-0.0034420895672723217,3.8636287168993824,-7.142422476856347,45.2332506169259,46.0939273822366,-0.2107004779096382,-0.03037482148734405,-0.43193799234121943,-0.5135944639187198,15.234092425867834,0.3377518653869629,0.0040136953208893544,0.06228916645050031,-0.32403249521835686,0.4486108281193575,-0.13087166438392828,0.2554499972849289,-0.5273732383728031,79.66092451530199,34.82828629228372,0.19316083083442842,7,-0.22043299674987793,-0.1925501823425293,-0.6265779733657837,-0.6691915988922119,-0.04103517532348633,0,-0.04671043937208985,-1.7522981552393222,6.419402122497559,1.0406944804899674,6.353114128112793,-1.4827663803773135,6.1900248527526855,-0.04671043937208985
955,2002-07-16,6.390993118286133,6.4372901916503915,6.243687152862549,6.344696998596191,93055565.0,-0.0009867977507361791,1.7878561079945114,0.8800043506240426,51.14677641530344,46.40921375348481,-0.18822233814833655,-0.04597632108827465,-0.40231195701741385,-0.5010745437208843,13.987057499342836,0.19360303878784269,-0.04046115237928127,0.06839215755462646,-0.29183205078032426,0.4286163658895772,-0.11171994661284934,0.24850426172210227,-0.49491493603515657,69.63847738108498,21.66069516873003,0.18011210416747536,7,-0.21412014961242676,-0.10364031791687012,-0.6363108158111572,-0.7107532024383545,-0.03577423095703036,1,-0.07721427716601892,3.8636287168993824,6.397305965423584,-1.7522981552393222,6.419402122497559,1.0406944804899674,6.353114128112793,-0.07721427716601892
956,2002-07-17,6.483585834503174,6.57302188873291,6.43623685836792,6.460437774658202,84019162.0,0.014488001239136183,-2.8234866811950603,0.5000000000000192,52.7454316953626,46.69128214521293,-0.24118886536629347,-0.15094891222307538,-0.4674908535172895,-0.5838682589738191,12.378269553479225,0.18202877044677734,-0.08825231016050505,0.16393098831176722,-0.1896225237608986,0.517484500384433,-0.012845767724566137,0.3407077443481006,-0.5624080152600097,81.60170994498984,31.574392629171612,0.17677675603633308,7,-0.24884247779846191,-0.19623303413391113,-0.7289035320281982,-0.8033459186553955,-0.024199962615966797,2,-0.06718596991335979,1.7878561079945114,6.390993118286133,3.8636287168993824,6.397305965423584,-1.7522981552393222,6.419402122497559,-0.06718596991335979
957,2002-07-18,6.3604798316955575,6.523569107055664,6.329966068267822,6.467803001403809,116598874.0,-0.018987332928098732,-1.2999968843557839,-4.636378617777104,47.30833738711631,45.988311948407016,-0.10689045061350555,-0.041314203504781766,-0.3154618931924764,-0.4548389222853233,11.207469148696807,0.1936030387878418,-0.10247787651693585,0.04803249835968071,-0.29537527896377824,0.39144027568313966,-0.12367139030204921,0.21973638702141063,-0.40019136828300894,54.80980869854402,5.402129700667601,0.1717038886617295,7,-0.12573647499084561,-0.07312703132629483,-0.5997475385665902,-0.6802399158477792,-0.03156566619873136,3,-0.029114934800061887,-2.8234866811950603,6.483585834503174,1.7878561079945114,6.390993118286133,3.8636287168993824,6.397305965423584,-0.029114934800061887
958,2002-07-19,5.9890570640563965,6.307869911193848,5.961699962615968,6.12373685836792,501891034.0,-0.0583954005778442,-2.655553541396039,1.254899521488594,39.190431481371846,46.60033857392575,0.22870671961056388,0.31746380621383263,0.06701941488546659,-0.07806365423597139,10.972004118093153,0.39877986907958984,-0.09580909065184784,-0.3050295829772951,-0.6766776216606925,0.06661845570610225,-0.49085360231899333,-0.11920556363559687,0.5839648246765137,4.4750728334248455,-41.80050964833964,0.18582401934169857,7,0.24884295463562012,0.2982957363128662,-0.22122251987457275,-0.30881714820861816,0.24410772323608398,4,0.03601547233857305,-1.2999968843557839,6.3604798316955575,-2.8234866811950603,6.483585834503174,1.7878561079945114,6.390993118286133,0.03601547233857305
959,2002-07-22,5.897517204284668,6.223694801330566,5.874369144439697,6.180555820465088,214499578.0,-0.015284519548345754,-1.1214018373596462,2.1015670362974608,43.58057822838308,47.25005230699539,0.354379438134357,0.3987881856791864,0.16993540391070372,0.02527253982361266,11.321657478108744,0.34932565689086914,-0.10722246556314197,-0.37710394859314,-0.7889591274282939,0.034751230242013875,-0.5830315380107169,-0.17117635917556306,0.6632782459259037,3.313242527715006,-46.05343780998213,0.205927589417577,7,0.32617831230163574,0.3898355960845947,-0.010259151458740234,-0.15361976623535156,0.1210017204284668,0,0.10365734448362263,-2.655553541396039,5.9890570640563965,-1.2999968843557839,6.3604798316955575,-2.8234866811950603,6.483585834503174,0.10365734448362263
960,2002-07-23,5.593433856964111,6.019570827484131,5.58712100982666,5.8712120056152335,172892016.0,-0.051561248028175966,-1.978265117294806,0.9814143115865698,39.51760939885413,46.82923659012214,0.6641388234025118,0.6577008053251161,0.4843347079157141,0.3345644192330095,10.96932647243188,0.4324498176574707,-0.14948569835900738,-0.6311030864715574,-1.1160005976419702,-0.14620557530114464,-0.8735518420567638,-0.38865433088635104,0.9399045410156255,0.6403125580387544,-51.28007218738843,0.24244875558520634,7,0.48663759231567383,0.5723910331726074,0.2938241958618164,0.15046358108520508,0.234638214111329,1,0.13638079087789978,-1.1214018373596462,5.897517204284668,-2.655553541396039,5.9890570640563965,-1.2999968843557839,6.3604798316955575,0.13638079087789978
961,2002-07-24,5.865951061248778,5.8806819915771475,5.37142276763916,5.471380233764648,148574131.0,0.04872091299432624,1.40198097071614,-1.4204530824334012,42.65612183158714,46.02066765447959,0.38086995198207596,0.3659069103965784,0.22069613556627754,0.06417237570139367,10.692472684680524,0.5092592239379874,-0.09725559861256183,-0.3344381332397468,-0.8408809329823921,0.17200466650289847,-0.5876595331110694,-0.08121673336842417,0.610614293441774,42.922350806588376,-8.565548064244105,0.25322139987132253,7,0.10627126693725675,0.19202470779419034,0.21754002571106046,0.07417941093444913,0.13678503036499112,2,0.08340809886950629,-1.978265117294806,5.593433856964111,-1.1214018373596462,5.897517204284668,-2.655553541396039,5.9890570640563965,0.08340809886950629
962,2002-07-25,5.61447811126709,5.902778148651122,5.548190116882324,5.760732173919678,101386771.0,-0.04286993658077898,-1.5433989626318236,-0.3706661832683775,34.811997800507896,44.02117053949026,0.577253179600218,0.5872423059077283,0.47077830091561523,0.30860154868858825,11.082176330189938,0.35458803176879794,-0.0665060901280814,-0.5476640462875366,-1.10966871623019,0.01434062365511668,-0.8286663812588637,-0.2666617113162095,0.7736758364593515,25.955052060419415,-21.84276793682267,0.2810023349713268,7,0.3577442169189453,0.43297576904296875,0.547400951385498,0.3488006591796875,0.3324918746948242,3,0.15048731936893,1.40198097071614,5.865951061248778,-1.978265117294806,5.593433856964111,-1.1214018373596462,5.897517204284668,0.15048731936893
963,2002-07-26,5.7838802337646475,5.809133052825928,5.609217166900635,5.609217166900635,78383290.0,0.030172372060299324,-1.2891603761995114,-1.1942442055706013,46.97186659866353,44.21435009301666,0.34444388597940545,0.3839070507181983,0.29951686376555475,0.13432923106254524,11.475621843130456,0.19991588592529297,-0.05935723287299677,-0.3442236423492444,-0.9115229566992165,0.22307567200072764,-0.6278732995242304,-0.06057398517425838,0.5229352195548111,48.395048742715346,-3.6362145074579786,0.28364965717498614,7,0.1883420944213876,0.26357364654541104,0.3961491584777841,0.1793985366821298,-0.05260944366454989,4,0.09423326723648695,-1.5433989626318236,5.61447811126709,1.40198097071614,5.865951061248778,-1.978265117294806,5.593433856964111,0.09423326723648695
964,2002-07-29,6.077441215515138,6.134259223937987,5.8869948387146,5.892255783081055,97575667.0,0.050755024289189876,-1.5268792577504369,1.0602437925715718,51.54683534005538,44.258801084655765,0.000825325068483096,0.06151240113428447,0.011404191652874651,-0.16220913525613678,11.251928792436427,0.35037899017333984,-0.07808681131493067,-0.030355429649351784,-0.5725997020767037,0.5118888427780002,-0.30147756586302776,0.2407667065643242,0.15454282294989685,92.55174448550576,36.13327844362666,0.27112213621367587,7,-0.10521888732910245,-0.029987335205079013,0.14678025245666415,-0.11416244506836026,-0.22832536697387784,0,0.02562321316737637,-1.2891603761995114,5.7838802337646475,-1.5433989626318236,5.61447811126709,1.40198097071614,5.865951061248778,0.02562321316737637
965,2002-07-30,6.134259223937987,6.2363219261169425,6.015361785888673,6.033248901367188,81950141.0,0.009349001727535944,-2.2307762028599676,0.5454550136212999,48.77937279995589,43.81812787405502,-0.10755025091187065,0.002677074270352797,-0.039633927979036976,-0.2201083103412076,11.972019826167761,0.2209601402282697,-0.1116108935043858,0.027830410003661044,-0.5139800801386167,0.5696409001459388,-0.2430748350674774,0.2987356550747995,-0.7628364562988272,88.1994679751354,31.12615676540372,0.2709052450711389,7,-0.18676328659057528,-0.0868053436279288,0.08996224403381436,-0.17098045349121005,-0.3808922767639151,1,-0.018867852661523354,-1.5268792577504369,6.077441215515138,-1.2891603761995114,5.7838802337646475,-1.5433989626318236,5.61447811126709,-0.018867852661523354
966,2002-07-31,6.006944179534912,6.097433090209961,5.898569107055664,6.080597877502441,83907965.0,-0.02075475452785691,2.7058580473175606,-0.7291700104799169,42.30229848128671,43.26190132896285,-0.06141559380703132,0.13186349298042632,0.09247389241123383,-0.09936348194994604,12.84577482161027,0.23569011688232333,-0.1293011941821094,-0.09638063907623273,-0.6398023067775007,0.44704102862503525,-0.36809147292686717,0.1753301947744017,-0.6182234287261963,66.66659737221592,12.168733329128031,0.27171083385063405,7,-0.1672978401184082,0.040509700775146484,0.21727728843688965,-0.043665409088134766,-0.06734037399291992,2,-0.02977755462900289,-2.2307762028599676,6.134259223937987,-1.5268792577504369,6.077441215515138,-1.2891603761995114,5.7838802337646475,-0.02977755462900289
967,2002-08-01,5.81123685836792,5.966960906982423,5.787036895751952,5.9196128845214835,69275606.0,-0.03258017975824523,-1.2953011560816676,1.4714268141884992,37.21238993951572,43.042118935423275,0.05385137168943199,0.3115570267324088,0.29442814783963556,0.08861930305459342,13.277917708329113,0.21990728378295987,-0.1699051092638877,-0.271780705451965,-0.8274722938643011,0.28391088296037115,-0.5496264996581335,0.006065088754203529,-0.40556408405303923,32.214664057046704,-17.85910934250486,0.27784579420616806,8,-0.007364511489868164,0.16098546981811523,0.4411306381225586,0.15204191207885742,0.39562320709228516,3,0.03295326587318481,2.7058580473175606,6.006944179534912,-2.2307762028599676,6.134259223937987,-1.5268792577504369,6.077441215515138,0.03295326587318481
968,2002-08-02,5.776515007019043,5.853324890136719,5.634469985961914,5.801767826080322,81953942.0,-0.0059749502894344,2.4098326554113036,0.23301111839529232,37.015854525725565,42.31270519068355,0.06174689972945302,0.31564088515668143,0.33474913040599397,0.11824277180201204,14.499707235724562,0.2188549041748047,-0.22760743411683038,-0.27677819728851283,-0.8312063690986138,0.2776499745215881,-0.5539922831935629,0.00043588861653720556,-0.35422924966812097,23.60132311288058,-21.79092698027064,0.27721408590505037,8,0.02735733985900879,0.1957073211669922,0.47585248947143555,0.18676376342773438,0.5197811126708984,4,0.029508272502668298,-1.2953011560816676,5.81123685836792,2.7058580473175606,6.006944179534912,-2.2307762028599676,6.134259223937987,0.029508272502668298
969,2002-08-05,5.613426208496094,5.8270201683044425,5.545033931732178,5.708123207092285,69332630.0,-0.0282330779587312,-1.436360340466197,3.7499575143035178,34.737723078489694,41.78160671064306,0.20148811414144863,0.4793574807205321,0.49002273270085617,0.278408350096198,14.739690022720389,0.28198623657226474,-0.2731732496966961,-0.4246628999710085,-1.010554471541485,0.16122867159946797,-0.7176086857562467,-0.13171711418577026,-0.17485972776985115,9.893456463797559,-31.092084369677753,0.2929457857852382,8,0.190446138381958,0.3587961196899414,0.6815550327301025,0.3498525619506836,0.5345115661621085,0,0.02099334296505795,2.4098326554113036,5.776515007019043,-1.2953011560816676,5.81123685836792,2.7058580473175606,6.006944179534912,0.02099334296505795
970,2002-08-06,5.815445899963379,5.892255783081055,5.708123207092285,5.708123207092285,75379075.0,0.03598866075081242,-2.4313819577735125,-1.1333272908547085,37.42573806061134,41.20045295831242,0.03830037051972557,0.2767775791436682,0.28708912598643277,0.07479529639178217,14.902844980602453,0.27882957458496094,-0.2651541138893947,-0.21327869892120344,-0.807477622988868,0.3809202251464612,-0.5103781609550362,0.08382076311262932,-0.36092431032932204,48.9522773670331,12.563079157526836,0.2970994620338324,8,0.07523202896118164,0.15677642822265625,0.4795353412628174,0.14783287048339844,0.2714653015136719,1,0.005789744958007992,-1.436360340466197,5.613426208496094,2.4098326554113036,5.776515007019043,-1.2953011560816676,5.81123685836792,0.005789744958007992
971,2002-08-07,5.840699195861816,5.91014289855957,5.602903842926025,5.8733158111572275,80783050.0,0.004342452209657122,4.782191989805534,-0.30391163716500436,39.84376266549342,41.759537943310804,0.01015646576718332,0.23611771058657993,0.2657079158849882,0.046365671413411746,16.12806743918732,0.3072390556335449,-0.2645343329064733,-0.17055912017822283,-0.7653307395115609,0.4242124991551153,-0.4679449298448919,0.12682668948844622,-0.37054159949810206,70.07498488435813,34.52809157653193,0.297385809666669,8,0.04997873306274414,0.13152313232421875,0.4490211009979248,0.12257957458496094,0.2619948387145996,2,-0.01495236199625205,-2.4313819577735125,5.815445899963379,-1.436360340466197,5.613426208496094,2.4098326554113036,5.776515007019043,-0.01495236199625205
972,2002-08-08,6.000630855560303,6.022727012634277,5.748106002807617,5.801767826080322,69976051.0,0.02738227981536845,1.2597405654824965,-6.096985468260996,50.24652025768435,42.12338834986867,-0.09972631245741947,0.05104185292278807,0.10860159918368417,-0.11606296912608016,17.593170376314315,0.27462100982666016,-0.22253204031365126,0.006996703147888361,-0.5655991219426451,0.5795925282384218,-0.2793012093973779,0.2932946156931546,-0.5151499726015238,95.37440294671066,53.588080400965325,0.2862979125452665,8,-0.10995292663574219,-0.028408527374267578,0.2585759162902832,-0.03735208511352539,0.08628034591674805,3,-0.010170105691764353,4.782191989805534,5.840699195861816,-2.4313819577735125,5.815445899963379,-1.436360340466197,5.613426208496094,-0.010170105691764353
973,2002-08-09,6.020623207092285,6.094275951385497,5.845960140228272,5.9448652267456055,57616099.0,0.003331708284214363,1.2264139650019898,0.3809555780417508,52.70457476791772,42.252026064075594,-0.09231275136382511,-0.0003771630047317842,0.09308198661992151,-0.13881420941908118,18.903928500899084,0.2483158111572248,-0.20575624224296085,0.046928000450134455,-0.4898974074867297,0.5837534083869986,-0.22148470351829808,0.315340704418567,-0.5201255032703429,86.59011116088651,38.28743809061639,0.2684127039684323,8,-0.1299452781677246,-0.04840087890625,0.1954437494277954,-0.05734443664550781,0.0,4,0.030933152924855545,1.2597405654824965,6.000630855560303,4.782191989805534,5.840699195861816,-2.4313819577735125,5.815445899963379,0.030933152924855545
974,2002-08-12,6.098484992980957,6.111111164093018,5.8827857971191415,5.943812847137451,50942390.0,0.012932512666953055,1.5380132457351443,2.0416614214859385,62.32034533338143,43.756578567789546,-0.18648661883921047,-0.10727369172463774,0.024862113315835543,-0.21617084869577408,19.793211657639663,0.22832536697387606,-0.140175646980774,0.13973083496093786,-0.36300356818832924,0.642465238110205,-0.11163636661369569,0.3910980365355714,-0.5832708047131145,97.51554718199117,41.400023441341624,0.2513672015746333,8,-0.2704124450683594,-0.12626266479492188,0.11758196353912354,-0.1352062225341797,0.019990921020507812,0,0.032436109449585304,1.2264139650019898,6.020623207092285,1.2597405654824965,6.000630855560303,4.782191989805534,5.840699195861816,0.032436109449585304
975,2002-08-13,5.897517204284668,6.283669948577881,5.897517204284668,6.071127891540527,87636384.0,-0.03295372357685433,-3.448490474830261,-1.1224431283931053,50.79788497024763,44.70053262211854,-0.025291988000899934,0.05779155626114019,0.23360672818589823,-0.019557510909546494,20.496200318495173,0.3861527442932129,-0.12743854857509263,-0.03656315803527832,-0.4966014750590162,0.42347515898845955,-0.26658231654714726,0.19345600047659062,-0.36788086125984343,43.276737621439125,-13.908338380064876,0.23001915851186894,8,0.016834735870361328,0.07470512390136719,0.3185497522354126,0.06576156616210938,0.11258363723754972,1,0.042462033038513036,1.5380132457351443,6.098484992980957,1.2264139650019898,6.020623207092285,1.2597405654824965,6.000630855560303,0.042462033038513036
976,2002-08-14,6.0479798316955575,6.060606002807617,5.770202159881593,5.860690116882324,87261926.0,0.025512876384926164,1.73267180128013,-1.0787913910922686,61.54709263468133,47.40438847713694,-0.18922007448782363,-0.13384094842154415,0.09276178870029739,-0.17465268918050203,21.839751905741302,0.2904038429260245,-0.14601354057414628,0.13567976951599192,-0.2500653462352709,0.5214248852672547,-0.05719278835963948,0.3285523273916233,-0.4881821444486105,55.992161394780425,-4.930838075851781,0.19287255787563154,8,-0.13362789154052823,-0.07575750350952237,0.12941908836364657,-0.08470106124878019,-0.05471372604370117,2,0.0064370865751677275,-3.448490474830261,5.897517204284668,1.5380132457351443,6.098484992980957,1.2264139650019898,6.020623207092285,0.0064370865751677275
977,2002-08-15,6.175294876098633,6.186869144439697,5.9448652267456055,6.080597877502441,76437821.0,0.021050838122153914,3.1071376547705754,0.5056177200687393,60.665154660177954,50.0320884920761,-0.2899544964370637,-0.2906423099466213,-0.02278295000572861,-0.3028661062343989,22.752555503929816,0.2420039176940918,-0.15920755619265758,0.27225406169891375,-0.0751826090936456,0.6196907324914731,0.09853572630263407,0.44597239709519343,-0.5865422983984487,78.89350123511818,15.70891974674197,0.17371833539627968,8,-0.2609429359436035,-0.20307254791259766,0.002104043960571289,-0.21201610565185547,-0.2840909957885742,3,-0.011756659880845066,1.73267180128013,6.0479798316955575,-3.448490474830261,5.897517204284668,1.5380132457351443,6.098484992980957,-0.011756659880845066
978,2002-08-16,6.204755783081055,6.269991874694824,6.035354137420653,6.107954978942871,62384256.0,0.004770769262606445,1.0648097250254995,1.0222161797435976,54.0522393722776,52.17814585805253,-0.2819290547388942,-0.31949577074203095,-0.03958327285640806,-0.3323911819521257,22.58512949040965,0.2346377372741708,-0.14465644562343627,0.29093003273010254,-0.0803238798861523,0.6621839453463574,0.10530307642197556,0.4765569890382295,-0.5882065105457626,84.6311361230289,24.12191576512437,0.18562695630812734,8,-0.26146888732910156,-0.23253345489501953,-0.027356863021850586,-0.24147701263427734,-0.3366999626159668,4,-0.018992622066663634,3.1071376547705754,6.175294876098633,1.73267180128013,6.0479798316955575,-3.448490474830261,5.897517204284668,-0.018992622066663634
979,2002-08-19,6.508838176727295,6.522517204284668,6.181608200073242,6.197391033172607,83352931.0,0.049007955232565736,1.0124189684825045,3.2174024413071534,60.300928323910775,54.7198336650858,-0.498011227075426,-0.6065283136118715,-0.3331466513994954,-0.6350221783460466,22.209705558452335,0.3409090042114258,-0.08947185507014854,0.5644463777542112,0.10796599285107966,1.0209267626573428,0.336206185302645,0.7926865702057775,-0.8656040771502989,98.18174212264668,39.47424881003057,0.2282401924515659,8,-0.44612765312194824,-0.5366158485412598,-0.31802380084991455,-0.5455594062805176,-0.5502943992614746,0,-0.07500800548101638,1.0648097250254995,6.204755783081055,3.1071376547705754,6.175294876098633,1.73267180128013,6.0479798316955575,-0.07500800548101638
980,2002-08-20,6.356270790100098,6.4762210845947275,6.2973480224609375,6.368896961212157,93697085.0,-0.023440033764045687,-1.7419440901399528,-0.04054033364362068,59.47489355163881,56.90107043021306,-0.2912926533374742,-0.4151666576356803,-0.1716501432578088,-0.48101900519242236,21.164893205570433,0.21149015426635742,-0.030123455850120884,0.37373714447021467,-0.08673285352406612,0.8342071424644955,0.14350214547307427,0.6039721434673551,-0.660279704240641,77.90202184292637,19.366806731956643,0.23023499899714037,8,-0.22095918655395508,-0.3840484619140625,-0.16545641422271729,-0.3929920196533203,-0.39351797103881925,1,-0.03741106758211099,1.0124189684825045,6.508838176727295,1.0648097250254995,6.204755783081055,3.1071376547705754,6.175294876098633,-0.03741106758211099
981,2002-08-21,6.3552188873291025,6.449915885925293,6.244739055633545,6.3983588218688965,72148666.0,-0.0001654905534599349,1.8057590547638376,3.4167075795915443,66.49652648538628,58.7066266777355,-0.2342105707219968,-0.39587747893374203,-0.15834262907030539,-0.4782708418128161,19.56802312903018,0.20517683029174805,0.056951761086975417,0.3482218503952037,-0.1374656342714422,0.8339093350618496,0.1053781080618803,0.5910655927285271,-0.6096362343641335,71.03821618194802,8.79467525335405,0.242843742333323,8,-0.20885920524597257,-0.3829965591430673,-0.12310600280761808,-0.3919401168823251,-0.3051347732543954,2,-0.05430466706583048,-1.7419440901399528,6.356270790100098,1.0124189684825045,6.508838176727295,1.0648097250254995,6.204755783081055,-0.05430466706583048
982,2002-08-22,6.459385871887207,6.460437774658202,6.243687152862549,6.3541669845581055,44046288.0,0.016390778414538953,3.039231890239618,-2.439013606570111,69.87143160826494,60.61405521555185,-0.2977738136132775,-0.4569274987802192,-0.25747449712945425,-0.5775649512327945,17.984272325828332,0.2167506217956534,0.1310151267989923,0.4101434469223024,-0.07876073600639621,0.8990476298510011,0.16569135545795266,0.6545955383866522,-0.667187145843056,87.04102656963458,19.0870638584246,0.24445209146434954,8,-0.31302618980407715,-0.5118899345397949,-0.19833779335021973,-0.4961071014404297,-0.9027776718139648,3,-0.07216162271153603,1.8057590547638376,6.3552188873291025,-1.7419440901399528,6.356270790100098,1.0124189684825045,6.508838176727295,-0.07216162271153603
983,2002-08-23,6.328914165496826,6.413088798522949,6.218433856964111,6.407827854156494,45661968.0,-0.02019877879694798,3.3529643847302197,-0.7499954681410315,71.22346972577712,61.603291259151376,-0.13295362361468932,-0.2988518958477808,-0.12575439577651615,-0.44022471703736166,16.280517939195672,0.2409520149230957,0.19625749875558007,0.25242004394531214,-0.23496303590724565,0.7398031237978699,0.008728504019033245,0.49611158387159104,-0.4928963307582439,43.20976084639507,-30.762924018215458,0.243691539926279,8,-0.1825544834136963,-0.3819441795349121,-0.06786608695983887,-0.36563539505004883,-0.6986532211303711,4,-0.06916040789003286,3.039231890239618,6.459385871887207,1.8057590547638376,6.3552188873291025,-1.7419440901399528,6.356270790100098,-0.06916040789003286
984,2002-08-26,6.2331647872924805,6.351009845733643,6.158460140228272,6.329966068267822,40701830.0,-0.015128879251726901,1.772716816984857,1.22667287031554,63.224516365116344,62.984028080803455,-0.017981822563532646,-0.20115104308177045,-0.029945248397968527,-0.33716984086173163,15.675402152631895,0.1925497055053702,0.21798047511253493,0.1488844871520998,-0.34351203149341814,0.6412810057976177,-0.09731377217065873,0.3950827464748583,-0.3559569903811335,23.509700732150268,-51.41258428502783,0.24619825932275882,8,-0.08680510520935059,-0.2861948013305664,0.02946162223815918,-0.2698860168457031,-0.625,0,-0.05857521488469841,3.3529643847302197,6.328914165496826,3.039231890239618,6.459385871887207,1.8057590547638376,6.3552188873291025,-0.05857521488469841
985,2002-08-27,6.018518924713135,6.23737382888794,5.998527050018311,6.221590995788574,42289949.0,-0.0344360962535345,1.0358769364583411,2.097824212958174,55.02676926668737,62.259547706581905,0.24097417629345763,0.00461591932749883,0.1684957307983339,-0.11691327824710118,15.598026435535953,0.2388467788696289,0.22781440187163593,-0.05997436046600324,-0.5526181305171436,0.4326694095851371,-0.3062962454915734,0.18634752455956693,-0.10259256335938893,4.328081949257435,-68.26585159555873,0.2463218850255702,8,0.21517229080200195,-0.0715489387512207,0.23700523376464844,0.039456844329833984,-0.5576601028442383,1,-0.009965100716231912,1.772716816984857,6.2331647872924805,3.3529643847302197,6.328914165496826,3.039231890239618,6.459385871887207,-0.009965100716231912
986,2002-08-28,5.82807207107544,6.018518924713135,5.798611164093018,5.986952781677246,54892253.0,-0.03164347508415821,-1.0193316037787483,0.78238582863905,45.20468366299296,60.541717595783574,0.4435954597344596,0.19075514562952112,0.3433112698139409,0.0746833030614713,15.453600105856985,0.2199077606201172,0.20360682727843304,-0.2414776086807242,-0.7459432870717366,0.2629880697102882,-0.4937104478762304,0.010755230514782,0.6944451332092276,4.451453977842298,-62.56504279415946,0.25223283919550643,8,0.33249211311340243,0.11889791488647372,0.2948760986328116,0.2299036979675284,-0.31986522674560636,2,0.023108970915828975,1.0358769364583411,6.018518924713135,1.772716816984857,6.2331647872924805,3.3529643847302197,6.328914165496826,0.023108970915828975
987,2002-08-29,6.0027360916137695,6.027987957000732,5.76178503036499,5.7838802337646475,59831482.0,0.029969433872512052,-1.0240008121120714,-1.377485391525147,49.542274900577304,60.040610432261325,0.2703053381516405,0.03285801178849468,0.1559443711386086,-0.09452755820760039,15.068165527928459,0.2662029266357422,0.22872697881254123,-0.07638854980468768,-0.5672978333643668,0.41452073375499143,-0.32184319158452723,0.16906609197515188,0.5053029918670653,36.99518919263217,-26.407505889356955,0.24545464177983958,8,0.13941502571105957,0.03103947639465332,0.012362957000732422,0.05523967742919922,-0.6744532585144043,3,0.00788774014687843,-1.0193316037787483,5.82807207107544,1.0358769364583411,6.018518924713135,1.772716816984857,6.2331647872924805,0.00788774014687843
988,2002-08-30,5.946969985961914,6.064815044403076,5.939603805541992,5.9501261711120605,32877187.0,-0.009290114507909952,-12.999040383846461,-0.014421296195427133,46.078436696403486,58.46033358476052,0.3192294132139457,0.10756378912141074,0.20288048117022583,-0.034618843297280044,14.245604586672068,0.12521123886108398,0.21780232253620113,-0.1406774044036867,-0.6151080680504108,0.33375325924303745,-0.3778927362270492,0.09653792741967582,0.5312189353942873,31.42857374074811,-26.516507116954077,0.23721533182336219,8,0.17203307151794434,0.08680558204650879,0.06286811828613281,0.11100578308105469,-0.44191884994506747,4,-0.06564044997875185,-1.0240008121120714,6.0027360916137695,-1.0193316037787483,5.82807207107544,1.0358769364583411,6.018518924713135,-0.06564044997875185
989,2002-09-03,5.731270790100098,5.939603805541992,5.698653221130371,5.904881954193115,47005834.0,-0.03627043626771009,-1.0176203890220943,55.00664752983835,45.72971712395142,56.93309175946192,0.4615704405236283,0.350515382289716,0.40929990313729814,0.18901726797288276,13.436825726527147,0.24831676483154297,0.1939683162551793,-0.3622688293457035,-0.8142994161081258,0.08976175741671888,-0.5882841227269147,-0.1362535359644923,0.7182619756164552,6.054635464104032,-51.52570479731512,0.2260152933812112,9,0.34827470779418945,0.3025047779083252,0.2785673141479492,0.3267049789428711,-0.15361881256103427,1,-0.017624336631959836,-12.999040383846461,5.946969985961914,-1.0240008121120714,6.0027360916137695,-1.0193316037787483,5.82807207107544,-0.017624336631959836
990,2002-09-04,5.84911584854126,5.867002964019775,5.639730930328369,5.758627891540527,63522835.0,0.020561767670221,2.6000015106253613,-0.5212104732634054,44.804833714019175,54.52290367375445,0.2952709011250647,0.2480392268939582,0.27341445224869165,0.0744316205677027,12.899936853813433,0.22727203369140625,0.18567996787597796,-0.24610726833343488,-0.6940089313419389,0.2017943946750691,-0.4700580998376864,-0.022156436829183335,0.5553641445001221,49.25729079964912,-8.171828097737865,0.22395083150425188,9,0.20096850395202637,0.18465971946716309,0.1607222557067871,0.20885992050170898,-0.24200296401977628,2,-0.041194441602463994,-1.0176203890220943,5.731270790100098,-12.999040383846461,5.946969985961914,-1.0240008121120714,6.0027360916137695,-0.041194441602463994
991,2002-09-05,5.753366947174072,5.835437774658202,5.728114128112793,5.781775951385497,47249136.0,-0.016369807650683965,-1.7199932324648104,-0.31395342709743074,38.79262105238891,51.06970250087934,0.3315332957815942,0.35511698226079336,0.35757575996780666,0.1708833897164599,12.085050640228395,0.1210017204284668,0.13375545104656705,-0.33748955726623553,-0.7973813962684622,0.1224022817359911,-0.5674354767673488,-0.10754363776512221,0.5899331208502687,26.73259552243159,-26.82553962998681,0.22994591950111343,9,0.2730429172515869,0.2804086208343506,0.24410796165466309,0.3046088218688965,0.1704549789428702,3,-0.05084120793804914,2.6000015106253613,5.84911584854126,-1.0176203890220943,5.731270790100098,-12.999040383846461,5.946969985961914,-0.05084120793804914
992,2002-09-06,5.939603805541992,5.959596157073975,5.825967788696289,5.834385871887207,48495110.0,0.032370064360208284,-1.189658001453318,-3.7036825673907634,43.498444483106304,47.98914414058258,0.0713106183672183,0.17294045716566853,0.16069281588489837,-0.01488772474008293,11.464714264215928,0.20622920989990234,0.09481740248292603,-0.1482013463973999,-0.6114116290247331,0.3150089362299333,-0.3798064877110665,0.0834037949162667,0.34741073146667123,70.54436175916973,20.052702791753937,0.23160514131366677,9,0.05576658248901367,0.09417176246643066,0.0039463043212890625,0.11837196350097656,0.11048030853271484,4,-0.07263059546322603,-1.7199932324648104,5.753366947174072,2.6000015106253613,5.84911584854126,-1.0176203890220943,5.731270790100098,-0.07263059546322603
993,2002-09-09,6.206860065460205,6.23947811126709,5.850168228149414,5.892255783081055,87863530.0,0.04499563753206015,1.0498604665176134,2.990025288002248,42.45928116133646,45.681895784607036,-0.2403557193027579,-0.0839522994972901,-0.1170710295920605,-0.2781873930708958,10.67348900690342,0.3893098831176758,0.046797632340929596,0.10974307060241717,-0.35526498558695074,0.5747511267917851,-0.12276095749226723,0.34224709869710157,-0.5671291351318359,94.56136738219742,48.03251369255477,0.23250402809468407,9,-0.2672555446624756,-0.17308449745178223,-0.3188127279281616,-0.14888429641723633,-0.10311412811279297,0,-0.14154938617835555,-1.189658001453318,5.939603805541992,-1.7199932324648104,5.753366947174072,2.6000015106253613,5.84911584854126,-0.14154938617835555
994,2002-09-10,6.296296119689941,6.335227012634277,6.182660102844237,6.197391033172607,75961670.0,0.014409226772716943,-1.3770435170223245,0.3143793395607277,48.453611542931164,44.951544926411906,-0.3574885809724275,-0.16633719189059804,-0.21680264358889367,-0.35993133052714654,9.780467295695058,0.15256690979003995,-0.019685562579214277,0.18928856849670428,-0.2841797828676249,0.6627569198610335,-0.04744560718545987,0.42602274417886843,-0.6445702457427975,94.40242814664592,49.700526827547975,0.2367341756821644,9,-0.30881714820861816,-0.26252055168151855,-0.40824878215789795,-0.23832035064697266,-0.1957073211669922,1,-0.12566832446121667,1.0498604665176134,6.206860065460205,-1.189658001453318,5.939603805541992,-1.7199932324648104,5.753366947174072,-0.12566832446121667
995,2002-09-11,6.147937774658202,6.3604798316955575,6.112163066864014,6.311027050018311,60291475.0,-0.02356279663654781,-1.116588392372684,-1.6489472999098622,45.03278340101785,44.93244489730356,-0.21103406328222096,0.0018382090069843926,-0.0702964243911941,-0.20693354257597285,9.601347985959816,0.24831676483154386,-0.08674319009171061,0.028409194946288352,-0.4348678924088132,0.4916862823013899,-0.20322934873126197,0.2600477386238387,-0.4688718551635729,66.38937630026965,23.985339146365092,0.2316385436775506,9,-0.14783239364623935,-0.08522725105285556,-0.2598904371261588,-0.08996200561523349,-0.029461860656737393,2,-0.09276050246797496,-1.3770435170223245,6.296296119689941,1.0498604665176134,6.206860065460205,-1.189658001453318,5.939603805541992,-0.09276050246797496
996,2002-09-12,6.086911201477051,6.21212100982666,6.067971229553223,6.101641178131104,50405414.0,-0.009926348544499475,-4.479946705821574,0.09031848735319416,40.88569122971106,43.97060226720731,-0.12229005356595302,0.06949395946462555,-0.008884332043506582,-0.14038244942935219,9.089566429844485,0.1441497802734375,-0.1336762918665002,-0.03456394672393781,-0.49690143358975014,0.4277735401418745,-0.2657326901568444,0.1966047967089688,-0.36696044725036536,48.818995979313954,11.56300049342061,0.23116874343290636,9,-0.08680582046508789,-0.0242006778717041,-0.15546107292175293,-0.02893543243408203,0.22201156616210938,3,-0.0788245961004227,-1.116588392372684,6.147937774658202,-1.3770435170223245,6.296296119689941,1.0498604665176134,6.206860065460205,-0.0788245961004227
997,2002-09-13,6.102694034576416,6.15109395980835,5.998527050018311,6.010100841522218,30623789.0,0.002592913314643841,-1.6363553966200823,-6.286038004596369,44.13530997864364,43.754699298567324,-0.13678739383953253,0.05058678599749289,-0.028873048755992947,-0.1483928507266512,9.115917947760726,0.15256690979003817,-0.15140615445907368,-0.015151071548461736,-0.47684894356689167,0.4465468004699682,-0.2460000075576767,0.21569786446075323,-0.344311535701598,49.48462952286524,12.445482805664277,0.23084893600921483,9,-0.10258865356445312,-0.02156996726989746,-0.17124390602111816,-0.044718265533447266,0.5281977653503418,4,-0.029310351698123238,-4.479946705821574,6.086911201477051,-1.116588392372684,6.147937774658202,-1.3770435170223245,6.296296119689941,-0.029310351698123238
998,2002-09-16,6.086911201477051,6.138467788696289,6.0237789154052725,6.092172145843506,25518240.0,-0.002586207502775606,1.3441238530098472,-0.056817830694915625,46.04441170431953,43.78966536305267,-0.11070852148512156,0.060173451869136585,-0.022518610653706084,-0.12291840250123443,9.44658156431592,0.11468887329101651,-0.13296612141706454,-0.025041675567626598,-0.48507427562349026,0.43499092448823706,-0.2550579755955589,0.20497462446030568,-0.2924028626329882,24.418696562899093,-13.739800798203788,0.230016300027932,9,-0.08680582046508789,-0.0057871341705322266,-0.15546107292175293,-0.02893543243408203,0.4503359794616708,0,-0.006050209405618956,-1.6363553966200823,6.102694034576416,-4.479946705821574,6.086911201477051,-1.116588392372684,6.147937774658202,-0.006050209405618956
999,2002-09-17,6.020623207092285,6.215278148651122,6.006944179534912,6.181608200073242,36120902.0,-0.01089025158912782,-1.2122820164867343,30.600018127435874,50.06187835945647,44.37378143476793,0.0010510313373650604,0.09276643093181125,0.04799602947806125,-0.04808268956595452,9.628963934382483,0.20833396911621005,-0.1379070374807485,-0.06691892147064227,-0.4884819134479086,0.35464407050662405,-0.27770041745927543,0.1438625745179909,-0.19215657867713265,6.104707075763518,-34.83222700325952,0.21078149598863313,9,0.02367377281188965,0.0605008602142334,-0.0891730785369873,0.037352561950683594,0.6723480224609375,1,0.01380633323095326,1.3441238530098472,6.086911201477051,-1.6363553966200823,6.102694034576416,-4.479946705821574,6.086911201477051,0.01380633323095326
1000,2002-09-18,6.118475914001465,6.152145862579347,5.974327087402344,5.986952781677246,44888342.0,0.016252919929270693,-1.2684652351116361,-0.8169900180681852,59.03140953642438,46.62253571077187,-0.06098837255893663,-0.025101678163116148,-0.047153402854565485,-0.13322058354788702,9.868111530434911,0.17781877517700284,-0.12767415229626167,0.04282352924346888,-0.35981577057918734,0.4454628290661251,-0.15849612066785923,0.244143179154797,-0.25808849338948825,59.82493949270867,13.683241363455487,0.2013196499113283,9,-0.025252103805541992,-0.03735184669494629,-0.21832847595214844,-0.060500144958496094,0.4124579429626465,2,-0.002923459327114908,-1.2122820164867343,6.020623207092285,1.3441238530098472,6.086911201477051,-1.6363553966200823,6.102694034576416,-0.002923459327114908
1001,2002-09-19,6.010100841522218,6.127945899963379,6.007997035980225,6.044823169708253,42092266.0,-0.017712756248863037,-5.162293917346183,-0.26400168223214804,50.238889584909074,47.37147405541663,0.09793290031903634,0.05912362924290271,0.05668355175179851,-0.0145470748002694,10.31199122451612,0.1199488639831543,-0.10097015517098917,-0.04829564094543404,-0.4294978057240799,0.33290652383321184,-0.23889672333475698,0.1423054414438889,-0.11970787624522661,14.846896267843396,-31.11122442995851,0.19060108238932288,9,0.09522318840026767,0.07102322578430087,-0.06681370735168546,0.047874927520751065,0.5124163627624503,3,0.01803215542250336,-1.2684652351116361,6.118475914001465,-1.2122820164867343,6.020623207092285,1.3441238530098472,6.086911201477051,0.01803215542250336
1002,2002-09-20,5.993266105651856,6.060606002807617,5.9511780738830575,6.0416669845581055,61966080.0,-0.0028010737780063133,1.5366088206034945,1.393941058529459,51.54061224619333,48.38051084262295,0.13765615133309517,0.041368333086651,0.06343332329671725,0.008795865005017056,10.82908380514508,0.10942792892455966,-0.07891908072407361,-0.041824388504027254,-0.3735924664344994,0.2899436894264449,-0.20770842746926377,0.12405965046120926,-0.07466792838975156,15.936395249323942,-30.543527572342065,0.16588403896523624,9,0.16256284713745117,0.0878579616546622,-0.04997897148132413,0.0647096633911124,0.38194370269775213,4,0.0526685544113632,-5.162293917346183,6.010100841522218,-1.2684652351116361,6.118475914001465,-1.2122820164867343,6.020623207092285,0.0526685544113632
1003,2002-09-23,5.891203880310059,5.986952781677246,5.809133052825928,5.9501261711120605,66662957.0,-0.017029483347243635,1.6825425941711536,1.21738059583861,55.75760135077142,49.1920652657163,0.2125898672777442,0.1148452196672265,0.15187969508708754,0.11522604076289955,11.675593516991494,0.18413305282592862,-0.035527273662307124,-0.12200109958648664,-0.428981046265954,0.18497884709298074,-0.2754910729262203,0.03148887375324705,0.46927595138549894,20.20726787735344,-30.089651119268,0.15348997333973385,9,0.1936025619506836,0.18992018699645996,0.05208325386047363,0.16677188873291016,0.5460863113403329,0,0.1255580242416885,1.5366088206034945,5.993266105651856,-5.162293917346183,6.010100841522218,-1.2684652351116361,6.118475914001465,0.1255580242416885
1004,2002-09-24,5.868055820465088,6.0027360916137695,5.839645862579347,5.860690116882324,62627558.0,-0.0039292579777009395,-5.595605179678737,-0.12500708106402092,50.731731041312955,49.82528167019353,0.18841796289043433,0.11514109940419459,0.1615745236665358,0.14569266848882378,12.685213474954935,0.16309022903442294,-0.01386880542637936,-0.12689371109008807,-0.4219922673768144,0.16820484519663825,-0.27444298923345123,0.020655567053275092,0.481397075653077,17.178007923820072,-31.87687661807553,0.14754927814336324,9,0.1441497802734375,0.21306824684143066,0.08969879150390625,0.18991994857788086,0.7091751098632812,1,0.11403970598572033,1.6825425941711536,5.891203880310059,1.5366088206034945,5.993266105651856,-5.162293917346183,6.010100841522218,0.11403970598572033
1005,2002-09-25,5.95854377746582,5.9974751472473145,5.840699195861816,5.917508125305176,60677338.0,0.015420432212855273,1.637141665463529,5.5711788696834335,57.95920134039738,51.72233834915868,0.07625860499074388,0.02100659405388594,0.05861094994904903,0.06475339708846128,13.149927719686996,0.15677595138549805,-0.007500214150077511,-0.0334069967269901,-0.32871593820479994,0.26190194475081974,-0.18106146746589502,0.11424747401191482,0.38010272178649984,46.86471263044067,-4.806676797419904,0.14765447073890503,9,0.05366182327270508,0.09943222999572754,0.058922648429870605,0.09943199157714844,0.6954960823059082,2,0.1232561980772684,-5.595605179678737,5.868055820465088,1.6825425941711536,5.891203880310059,1.5366088206034945,5.993266105651856,0.1232561980772684
1006,2002-09-26,5.962752819061278,6.053240776062013,5.86174201965332,5.970118045806885,48282221.0,0.0007063876263486701,1.2060710597437858,-0.1794836040809903,51.04566803900676,52.490155911421255,0.058765382108090236,0.028885830756588682,0.0387329841970212,0.07147449082385027,12.86041548207882,0.1914987564086923,-0.024403673006919036,-0.035931992530823464,-0.3214875389418843,0.24962355388023738,-0.1787097657363539,0.10684578067470696,0.36530341126251376,61.087988289212106,11.316295878791024,0.14277777320553048,9,0.04945278167724698,0.08733153343200772,0.09101414680481046,0.09522294998169034,0.8543772697448739,3,0.09528837688634595,1.637141665463529,5.95854377746582,-5.595605179678737,5.868055820465088,1.6825425941711536,5.891203880310059,0.09528837688634595
1007,2002-09-27,6.050084114074707,6.1353111267089835,5.8827857971191415,5.932239055633545,51988781.0,0.014646137055061903,-1.330089910925049,-16.000194225040154,41.543686268942174,51.990075307490436,-0.041139714812056916,-0.05767333530284091,-0.05960681536251666,-0.003131844810284612,12.280198179943959,0.252525329589842,-0.020539553159976798,0.04903190135955793,-0.23744864508144836,0.3355124478005642,-0.09420837186094566,0.19227217458006152,0.26759365269912827,73.87101725763677,28.535359463778867,0.14324027322050334,9,-0.03787851333618164,2.384185791015625e-07,0.009206891059875488,0.007891654968261719,0.781775951385498,4,0.07808702842839965,1.2060710597437858,5.962752819061278,1.637141665463529,5.95854377746582,-5.595605179678737,5.868055820465088,0.07808702842839965
1008,2002-09-30,5.556608200073242,5.885942935943604,5.51557207107544,5.885942935943604,162812074.0,-0.0815651327645941,1.2492061998218986,-2.794641881694115,22.213401295864145,48.8958000782024,0.41259023831092545,0.4269480212627901,0.4288732872187673,0.49332289539634644,12.354795230344848,0.5345120429992667,-0.0147407976471845,-0.42492592334747314,-0.7734035805643407,-0.07644826613060562,-0.5991647519559073,-0.25068709473903894,0.7508986724216351,6.621517334558119,-31.164671718960662,0.17423882860843395,9,0.2772507667541513,0.40772223472595215,0.4903196096420288,0.5013675689697266,1.3994107246398926,0,0.1473203758122763,-1.330089910925049,6.050084114074707,1.2060710597437858,5.962752819061278,1.637141665463529,5.95854377746582,0.1473203758122763
1009,2002-10-01,5.630260944366455,5.65235710144043,5.446127891540527,5.589225769042969,95832634.0,0.013254982471544885,3.8394998181665594,-0.12460020415107145,29.396930852519475,45.60308022443518,0.31038132192029355,0.3640024638476529,0.35392863479657066,0.42367871852137196,11.768375993868787,0.20622920989990234,-0.018990472959584892,-0.34622268676757795,-0.7124481506479379,0.020002777112781978,-0.5293354187077579,-0.16310995482739798,0.6455685360716448,26.71757573744816,-7.14272992442525,0.18311273194018002,10,0.16045856475830078,0.2730429172515869,0.4164038896560669,0.42771482467651367,1.314183235168457,1,0.14333780534478358,1.2492061998218986,5.556608200073242,-1.330089910925049,6.050084114074707,1.2060710597437858,5.962752819061278,0.14333780534478358
1010,2002-10-02,5.6081647872924805,5.755471229553223,5.545033931732178,5.56607723236084,77368262.0,-0.003924535166719645,-4.000045319103135,1.0256457929047027,30.33701131596574,43.391760416774815,0.2821482210373274,0.3869613260450837,0.3842525030772954,0.4508044838625578,10.7873867290685,0.21043729782104492,-0.029547415041816016,-0.3562712907791141,-0.7545857730834893,0.04204319152526104,-0.5554285319313017,-0.15711404962692654,0.6178825978117652,23.511438973460617,-8.107355703249485,0.1991572411521874,10,0.1825547218322754,0.2951390743255615,0.4385000467300415,0.4498109817504883,1.0900673866271973,2,0.1727955899640632,3.8394998181665594,5.630260944366455,1.2492061998218986,5.556608200073242,-1.330089910925049,6.050084114074707,0.1727955899640632
1011,2002-10-03,5.4608588218688965,5.668139934539795,5.387205123901367,5.57659912109375,89387021.0,-0.026266340418056866,-1.1359990283711985,-2.7499886703525784,26.20898780919765,40.57713547933085,0.3837012151862398,0.5388572077511835,0.5294587209711885,0.5999488788660727,9.939591281588406,0.28093481063842773,-0.0502744568656297,-0.4889518499374388,-0.9381313011574521,-0.03977239871742544,-0.7135415755474455,-0.2643621243274321,0.7183933936215263,9.845355830739159,-18.70744706026131,0.2245897256100067,10,0.3003993034362793,0.41298365592956543,0.6294717788696289,0.5971169471740723,1.2563133239746094,3,0.2184969574977007,-4.000045319103135,5.6081647872924805,3.8394998181665594,5.630260944366455,1.2492061998218986,5.556608200073242,0.2184969574977007
1012,2002-10-04,5.508206844329834,5.5239901542663565,5.340909004211426,5.445075988769531,111773693.0,0.008670435183441239,2.866653239004057,-0.545452672777835,29.039557506931658,37.60846394112643,0.2909032939501479,0.4822585484182529,0.4886248120129242,0.5510035691533535,9.708906511794538,0.18308115005493075,-0.09860283073335463,-0.4200339794158934,-0.9107852714607994,0.0707173126290126,-0.6654096254383459,-0.17465833339344083,0.6076816038334645,30.69494032907584,1.5523132766497731,0.24537564602245288,10,0.2299032211303711,0.3424875736236572,0.5455602407455444,0.5497689247131348,1.0027360916137704,4,0.2376314618293116,-1.1359990283711985,5.4608588218688965,-4.000045319103135,5.6081647872924805,3.8394998181665594,5.630260944366455,0.2376314618293116
1013,2002-10-07,5.328282833099365,5.495581150054932,5.284090995788574,5.439815044403076,72820598.0,-0.03266471581685115,-1.115791381835355,-1.7666830318365496,26.830916175368117,34.95281784491034,0.4275400275333734,0.6250326690791113,0.6676453386657704,0.7270750075985903,10.728642369095361,0.22411584854125977,-0.12975104370969248,-0.5560291290283201,-1.0965359003152813,-0.015522357741359016,-0.8262825146718003,-0.28577574338484,0.7101076706687461,9.374987355293985,-21.7448206323559,0.2702533856434805,10,0.38141822814941406,0.4940025806427002,0.7596805095672607,0.7296929359436035,1.2784090042114258,0,0.2821879542543422,2.866653239004057,5.508206844329834,-1.1359990283711985,5.4608588218688965,-4.000045319103135,5.6081647872924805,0.2821879542543422
1014,2002-10-08,5.505051136016847,5.61447811126709,5.32933521270752,5.429293155670166,79037165.0,0.033175472934618755,-1.068697351806694,-0.6792475416844885,30.501679215947604,31.901982053304817,0.21664718337699806,0.40680395424287763,0.4825451906324325,0.5493917672277631,11.932349219505559,0.2861952781677246,-0.1613576374645831,-0.3396985769271845,-0.8689493588949562,0.18955220504058712,-0.6043239679110703,-0.0750731859432987,0.4428234267937201,46.87513909176636,18.585507594281918,0.2646253909838857,10,0.2046499252319327,0.31723427772521884,0.571338176727294,0.542402744293212,1.1374149322509757,1,0.2635702653519998,-1.115791381835355,5.328282833099365,2.866653239004057,5.508206844329834,-1.1359990283711985,5.4608588218688965,0.2635702653519998
1015,2002-10-09,5.577651977539063,5.613426208496094,5.392466068267822,5.430345058441162,81876960.0,0.013188041260366434,1.0192342468946975,1.9444409476572815,35.93429196327236,30.222940267112104,0.09424587890859915,0.3049216082540189,0.4004526530461181,0.4760704549107624,12.941233539230353,0.22096014022827148,-0.1936712201213453,-0.23858344554901034,-0.7604550285606866,0.2832881374626659,-0.4995192370548489,0.022352345956828223,0.2905685572288643,76.4384306606956,44.529648751889326,0.2609357915058381,10,0.1320490837097159,0.24463343620300204,0.4790085554122916,0.4698019027709952,1.278409004211424,2,0.24504795342195163,-1.068697351806694,5.505051136016847,-1.115791381835355,5.328282833099365,2.866653239004057,5.508206844329834,0.24504795342195163
1016,2002-10-10,5.6071128845214835,5.6818180084228525,5.472433090209961,5.6323652267456055,93120192.0,0.005281955041486652,2.3728809653657037,-0.17142672169620957,37.54241126093581,29.778354155111394,0.010093675512189648,0.2505164989704278,0.3657510624576341,0.44623788457258584,13.706897975668658,0.2093849182128915,-0.21732434895299857,-0.18513262271881192,-0.6986588832822287,0.32839363784460485,-0.4418957530005203,0.07163050756289646,0.19101210556892223,81.21698513596748,45.33439334149841,0.25676313028170855,10,-0.02209591865539462,0.21517252922058194,0.434817075729371,0.4403409957885751,1.334175109863283,3,0.1945955631480587,1.0192342468946975,5.577651977539063,-1.068697351806694,5.505051136016847,-1.115791381835355,5.328282833099365,0.1945955631480587
1017,2002-10-11,5.9238219261169425,5.9238219261169425,5.655512809753418,5.659721851348878,90643450.0,0.05648344310487108,1.0318745960155922,-10.458438762792719,50.924276232460606,32.968451370288776,-0.36476846415861175,-0.084618731848912,0.05368266962511381,0.13279270134128662,13.836684496459403,0.316709041595459,-0.2542006712468732,0.14052002429962052,-0.3561961608263937,0.6372362094256347,-0.10783806826338704,0.3888781168626281,-0.6397309303283683,100.0,59.567869533331475,0.24835809256300728,10,-0.3198654651641837,-0.10153651237487704,0.10627079010009854,0.12363195419311612,1.193181037902833,4,0.1339253997877352,2.3728809653657037,5.6071128845214835,1.0192342468946975,5.577651977539063,-1.068697351806694,5.505051136016847,0.1339253997877352
1018,2002-10-14,6.050084114074707,6.092172145843506,5.839645862579347,5.839645862579347,57099082.0,0.02131431186361299,-1.4000036254789716,0.7968125403984435,54.87323668927152,35.799152018816784,-0.4622837860695883,-0.22533438615392853,-0.06525665148543336,0.010376907481855824,14.080605536565233,0.25252628326415927,-0.27960687952267094,0.2686235666275021,-0.22360646750992252,0.7608536007649267,0.02250854955878978,0.5147385836962144,-0.7531984996795655,94.48269611229009,48.997812346890996,0.24611501706871214,10,-0.361952543258667,-0.2277987003326416,-0.035511136054992676,-0.0026302337646484375,0.8028197288513184,0,0.07617395282104789,1.0318745960155922,5.9238219261169425,2.3728809653657037,5.6071128845214835,1.0192342468946975,5.577651977539063,0.07617395282104789
1019,2002-10-15,6.103745937347412,6.292088031768799,6.01325798034668,6.225800037384032,123219360.0,0.00886959953959443,1.1900793635931222,-0.5799995921336153,53.96552501003391,38.424542429268804,-0.4936289468911479,-0.2871730806513648,-0.10556342736610169,-0.04484997423553683,14.939222455400694,0.27883005142211914,-0.30158735144876747,0.31812925338745135,-0.18390933943989296,0.8201678462147957,0.06710995697377964,0.5691485498011231,-0.7750488616943363,79.06430677965743,32.359620729956134,0.25101929641367204,10,-0.3156564235687256,-0.2814605236053467,-0.11705589294433594,-0.13152360916137695,0.9837961196899414,1,0.08239954695459528,-1.4000036254789716,6.050084114074707,1.0318745960155922,5.9238219261169425,2.3728809653657037,5.6071128845214835,0.08239954695459528
1020,2002-10-16,6.100588798522949,6.11321496963501,5.921717166900635,6.057448863983153,90690019.0,-0.0005172461070414025,4.59998326698227,-0.3534492862333377,53.766515960683556,41.48649000165613,-0.46184355064291527,-0.30084941451919534,-0.09532527010597036,-0.04095688087681815,15.564953523785096,0.191497802734375,-0.25012107932186023,0.31586647033691406,-0.1837332061940451,0.8154661468678732,0.06606663207143448,0.5656663086023936,-0.7140882655029301,76.63660358325272,30.43969473002882,0.24979983826547944,10,-0.3124992847442627,-0.2783033847808838,-0.08996152877807617,-0.12836647033691406,1.175295352935791,2,0.08882376564637018,1.1900793635931222,6.103745937347412,-1.4000036254789716,6.050084114074707,1.0318745960155922,5.9238219261169425,0.08882376564637018
1021,2002-10-17,6.118475914001465,6.27104377746582,6.0669188499450675,6.171085834503174,109502237.0,0.0029320310004907757,-1.621623690584438,-1.2195178565506928,51.94260650692186,44.03127322387726,-0.4208998482388795,-0.326964695200461,-0.10659163580409459,-0.055762102974596495,16.415332682845303,0.20412492752075284,-0.21429982681555515,0.32833483219146764,-0.18375232089788884,0.8404219852808241,0.07229125564678895,0.5843784087361463,-0.6776401310565188,72.72716377214896,28.790300344585205,0.25604357654467824,10,-0.3303864002227783,-0.3303864002227783,-0.08706796169281006,-0.1462535858154297,1.2563142776489267,3,0.12055045702821832,4.59998326698227,6.100588798522949,1.1900793635931222,6.103745937347412,-1.4000036254789716,6.050084114074707,0.12055045702821832
1022,2002-10-18,6.30892276763916,6.3415398597717285,5.860690116882324,5.913300037384032,156944304.0,0.031126518485081967,1.0867637122899738,-7.519926403277427,75.81226645376194,49.47364547703213,-0.5429137108852657,-0.5191688848626352,-0.2932240892914102,-0.2434667777485906,16.755905678894884,0.4808497428894043,-0.1714350524941528,0.5029988527297977,-0.05302096034659609,1.0590186658061915,0.22498894619160037,0.7810087592679951,-0.8170118497647829,93.50119899520021,42.99172779957472,0.278009906538197,10,-0.47348523139953613,-0.4961073398590088,-0.27751481533050537,-0.336700439453125,0.9511780738830575,4,0.1002334709166588,-1.621623690584438,6.118475914001465,4.59998326698227,6.100588798522949,1.1900793635931222,6.103745937347412,0.1002334709166588
1023,2002-10-21,6.630891799926758,6.665614128112793,6.2973480224609375,6.3099751472473145,121845082.0,0.05103391563756299,-1.1276548852367787,0.8111683888144944,79.3337353577696,54.89942949279012,-0.7383181388479665,-0.8251888880188378,-0.6082032803264807,-0.5601215319526069,16.891787074785586,0.36826610565185547,-0.09425160817384448,0.7879834890365602,0.12079092905908606,1.4551760490140344,0.45438720904782315,1.1215797690252973,-1.0710105667005925,95.68626010634769,40.42538754678232,0.33359627998873703,10,-0.6018517017364502,-0.6560392379760742,-0.5902770757675171,-0.6586694717407227,0.4755892753601074,0,0.0733100733295613,1.0867637122899738,6.30892276763916,-1.621623690584438,6.118475914001465,4.59998326698227,6.100588798522949,0.0733100733295613
1024,2002-10-22,6.537247180938722,6.564603805541992,6.455176830291747,6.509891033172607,89828957.0,-0.014122477309774673,1.6666937807939233,0.0852437775905622,76.13973374976023,59.36670080239988,-0.5396039289917312,-0.71552493242263,-0.5110229654655747,-0.45958677214676946,17.120306201893325,0.17571496963501065,-0.01977713957443683,0.660879302024842,-0.07518795717308713,1.3969465612227712,0.29284567242587745,1.0289129316238066,-0.8667926582238934,84.0522899822755,23.75188437476399,0.36803362959896446,10,-0.46822357177734464,-0.562394618988038,-0.49663245677948087,-0.5650248527526864,0.7880897521972647,1,0.04828586915111521,-1.1276548852367787,6.630891799926758,1.0867637122899738,6.30892276763916,-1.621623690584438,6.118475914001465,0.04828586915111521
1025,2002-10-23,6.692971229553223,6.6971797943115225,6.456229209899902,6.465699195861816,61306502.0,0.02382104336953339,1.0446471202324286,8.30789611295075,84.50205215565141,64.58443867959052,-0.5816488486761999,-0.8573638887460922,-0.6548501090517638,-0.607310789340942,17.494267780511265,0.2409505844116202,0.08749985355549939,0.7798819780349735,-0.04175249923752844,1.6015164553074754,0.36906473939872253,1.1906992166712245,-0.9230007462985981,99.49687786091584,31.45872505955299,0.41081723863625097,10,-0.516624927520752,-0.7023358345031738,-0.630260705947876,-0.7207489013671875,0.5587129592895499,2,0.058953014132479664,1.6666937807939233,6.537247180938722,-1.1276548852367787,6.630891799926758,1.0867637122899738,6.30892276763916,0.058953014132479664
1026,2002-10-24,6.530933856964111,6.781354904174805,6.513047218322754,6.7213802337646475,71733341.0,-0.024210080550417623,-1.372098807589104,-0.8379666151935239,76.91028124623602,67.47177257001,-0.30707909510276643,-0.6857352956554221,-0.4874040337619441,-0.4381680214663799,18.289180413059235,0.2683076858520508,0.1821578221540303,0.5894355535507199,-0.27747296096926277,1.4563440680707025,0.15598129629072854,1.0228898108107112,-0.649698256382659,72.79997555384524,0.03658127487463503,0.43345425725999154,10,-0.22043347358703613,-0.4982109069824219,-0.4437599182128906,-0.5587115287780762,0.9133000373840323,3,0.11406489650791185,1.0446471202324286,6.692971229553223,1.6666937807939233,6.537247180938722,-1.1276548852367787,6.630891799926758,0.11406489650791185
1027,2002-10-25,6.522517204284668,6.539351940155028,6.446759223937987,6.519360065460205,47626445.0,-0.0012887364753308983,4.028576607839064,-0.016577573580039886,84.5404823631209,70.76813320043772,-0.2288752022065994,-0.6747027672364485,-0.47766933724449245,-0.4223875619808135,19.476100153745833,0.09259271621704102,0.26836292342105317,0.5573972463607788,-0.34690844290187695,1.4617029356234346,0.10524440172945049,1.0095500909921071,-0.5152649012001467,46.52189676031195,-32.84447162131114,0.4521528446313279,10,-0.20149469375610352,-0.4897942543029785,-0.429293155670166,-0.5502948760986328,0.7260098457336426,4,0.13066626896834577,-1.372098807589104,6.530933856964111,1.0446471202324286,6.692971229553223,1.6666937807939233,6.537247180938722,0.13066626896834577
1028,2002-10-28,6.3752098083496085,6.618266105651856,6.349957942962647,6.5803871154785165,55912032.0,-0.022584439614554475,-1.0987724775364653,-64.98837033680769,75.60367027260462,73.17237156294556,-0.03419462033489662,-0.48794028797150535,-0.33167820546841664,-0.268346992292841,19.089206302360324,0.268308162689209,0.3540455342837099,0.36915977001190114,-0.5313883791695515,1.2697079191933538,-0.08111430457882562,0.8194338446026279,-0.2595831411124472,5.853510260250179,-74.41626313324053,0.4502740745907264,10,-0.054187297821044034,-0.34248685836791903,-0.2567332983016959,-0.40298748016357333,0.8059773445129403,0,0.13880186845202624,4.028576607839064,6.522517204284668,-1.372098807589104,6.530933856964111,1.0446471202324286,6.692971229553223,0.13880186845202624
1029,2002-10-29,6.4372901916503915,6.5025248527526855,6.340487957000732,6.405724048614503,57272054.0,0.00973777886015248,1.000017656770069,-0.15384812032870873,75.4516890125243,75.58183523537231,-0.04915534143293154,-0.5127489664191023,-0.40418359617987054,-0.3262049307697499,18.435278607594864,0.16203689575195312,0.3979132787220294,0.3908886909484872,-0.511082707723391,1.2928600896203655,-0.060097008387452355,0.8418743902844268,-0.22846157124195976,21.957244758346018,-56.36831737540963,0.4509856993359391,10,-0.11626768112182706,-0.40456724166870206,-0.35432493686676114,-0.46506786346435636,0.7018089294433585,1,0.10395536999473176,-1.0987724775364653,6.3752098083496085,4.028576607839064,6.522517204284668,-1.372098807589104,6.530933856964111,0.10395536999473176
1030,2002-10-30,6.577230930328369,6.618266105651856,6.38678503036499,6.454124927520753,61596374.0,0.02173907568428257,1.2564108523168203,3.8999380655296627,76.95904024314068,78.36143898384107,-0.12781526438770374,-0.607514875044874,-0.5482197043556276,-0.4610834124632319,18.436874521219703,0.23148107528686612,0.43070738901776195,0.48237612247467077,-0.4245734120122542,1.3893256569615957,0.028901355231208292,0.9358508897181332,-0.288248630192645,53.69941540075603,-23.25822902202014,0.4534747672434626,10,-0.2562084197998047,-0.5445079803466797,-0.5305660963058472,-0.605008602142334,0.6344690322875985,2,0.1137417874987503,1.000017656770069,6.4372901916503915,-1.0987724775364653,6.3752098083496085,4.028576607839064,6.522517204284668,0.1137417874987503
1031,2002-10-31,6.6540398597717285,6.772937774658202,6.6224751472473145,6.6287879943847665,73051546.0,0.011678004050182267,-6.94468433310249,0.2051229412949449,73.4142625700955,78.09499410787814,-0.1348456808779961,-0.622253630138017,-0.6282820033147383,-0.5307696001464084,18.065828211294694,0.1957068443298331,0.46759789726010315,0.49952600002288783,-0.38860638562654515,1.3876583856723208,0.05545980719817134,0.9435921928476043,-0.3135519027709961,72.50596253444391,-1.4734878648954037,0.44406619282471643,10,-0.11468839645385742,-0.6213169097900391,-0.6189490556716919,-0.6818175315856934,0.44507598876953125,3,0.08981676420128126,1.2564108523168203,6.577230930328369,1.000017656770069,6.4372901916503915,-1.0987724775364653,6.3752098083496085,0.08981676420128126
1032,2002-11-01,6.817130088806152,6.825547218322754,6.520411968231201,6.588805198669434,59879952.0,0.02450995672875611,1.4892829912707921,9.041901920426325,74.02766790861966,77.50543105797259,-0.24391592583472388,-0.719124598781292,-0.7961556836155275,-0.6900173264389702,17.357074154370583,0.30513525009155273,0.5137220024740481,0.5971700668334963,-0.28330640637748417,1.4776465400444767,0.1569318302280065,1.037408303438986,-0.4303450584411621,98.26472140874894,25.768458457890816,0.4402382366054901,11,-0.23411250114440918,-0.7623109817504883,-0.7859851121902466,-0.8449077606201172,0.3587961196899414,4,0.09198941451501819,-6.94468433310249,6.6540398597717285,1.2564108523168203,6.577230930328369,1.000017656770069,6.4372901916503915,0.09198941451501819
1033,2002-11-04,6.831860065460205,6.991793155670166,6.807660102844237,6.821338176727295,68054342.0,0.002160729876379941,-8.722418047232583,0.0460829685568216,73.37834568876559,77.19861016230652,-0.2538339813200743,-0.6486935760197019,-0.8113904357468735,-0.7019561759581547,16.598836796303868,0.18413305282592862,0.5685732183833032,0.536721181869507,-0.27745332726618255,1.3508956910051966,0.12963392730166223,0.9438084364373518,-0.3748730850219726,75.44421716014367,3.6226705900189557,0.40708725456784467,11,-0.16571950912475586,-0.693917989730835,-0.8007150888442993,-0.8596377372741699,0.27988195419311523,0,0.060988805474023966,1.4892829912707921,6.817130088806152,-6.94468433310249,6.6540398597717285,1.2564108523168203,6.577230930328369,0.060988805474023966
1034,2002-11-05,6.956018924713135,6.962331771850586,6.789772987365723,6.789772987365723,42171149.0,0.01817350737036305,-1.0759458816038183,15.800009063717937,75.48589598210442,76.19681503191241,-0.34904934300330037,-0.6941662998286988,-0.9315349801619508,-0.8226239895703902,16.437162289847773,0.17255878448486328,0.5741772757548311,0.5883316516876222,-0.18707167663778712,1.3637349800130316,0.200629987524918,0.9760333158503265,-0.4356069564819336,94.08698338737416,21.92958676894112,0.3877016641627047,11,-0.28987836837768555,-0.8180768489837646,-1.0569242238998413,-1.0085229873657227,0.27567291259765625,1,0.03237027250593627,-8.722418047232583,6.831860065460205,1.4892829912707921,6.817130088806152,-6.94468433310249,6.6540398597717285,0.03237027250593627
1035,2002-11-06,6.944444179534912,6.982323169708253,6.8108158111572275,6.924452781677246,49748688.0,-0.0016639898918474616,2.5824223982947627,0.12025194826799906,74.70104449402517,75.95134428166675,-0.33307860662086775,-0.6060154425132005,-0.9090779168381884,-0.8144110518175669,16.2876290842699,0.1715073585510254,0.5411663594810951,0.5084172964096068,-0.21284267459379524,1.2296772674130088,0.14778731090790576,0.8690472819113078,-0.3391835975646975,89.95526817849839,17.131754349715948,0.36062998550170083,11,-0.2783036231994629,-0.806502103805542,-1.0974324941635132,-0.997474193572998,0.14835882186889648,2,0.028030312653744227,-1.0759458816038183,6.956018924713135,-8.722418047232583,6.831860065460205,1.4892829912707921,6.817130088806152,0.028030312653744227
1036,2002-11-07,6.698232173919678,6.855008125305176,6.6172142028808585,6.827651977539063,59979744.0,-0.03545453016107669,1.5828622333634692,-6.473774597495572,61.26672847140363,73.36537162703151,-0.0677659940776767,-0.2886684312005805,-0.6484806176267393,-0.5714810460985209,16.18753465267328,0.3272299766540536,0.5131633809121325,0.20764932632446254,-0.40676556430350264,0.8220642169524277,-0.0995581189895196,0.5148567716384447,0.2935609817504883,37.72322918837337,-31.142787227461852,0.3072074453139825,11,-0.032091617584228516,-0.5602900981903076,-0.8512204885482788,-0.7512621879577637,0.59133005142212,3,0.07665720974789947,2.5824223982947627,6.944444179534912,-1.0759458816038183,6.956018924713135,-8.722418047232583,6.831860065460205,0.07665720974789947
1037,2002-11-08,6.717172145843506,6.77609395980835,6.63825798034668,6.639309883117676,39765686.0,0.002827607558539613,-2.447361673454541,-0.6016255669404151,53.028090453623655,70.85697386936697,-0.06279385849866781,-0.2583720020861531,-0.6581494231472647,-0.5930213981748409,17.28716766791537,0.13783597946166992,0.45373194534614925,0.18692178726196307,-0.37349279876093355,0.7473363732848597,-0.09328550574948569,0.4671290802734118,0.2671294307708738,26.68541364065149,-37.18572913362344,0.2802072930114485,11,-0.05103158950805664,-0.5792300701141357,-0.899621844291687,-0.7702021598815918,0.6576180458068857,4,0.056860788201489765,1.5828622333634692,6.698232173919678,2.5824223982947627,6.944444179534912,-1.0759458816038183,6.956018924713135,0.056860788201489765
1038,2002-11-11,6.510942935943604,6.711911201477051,6.497263908386231,6.711911201477051,43050269.0,-0.030701790191206224,1.1361312197332523,-2.5810740466289714,49.14443857154556,67.93394604259153,0.1840709055106915,-0.016702474122395117,-0.4430565135997737,-0.38824930580839645,17.915558750269835,0.2199082374572745,0.4125147349633993,-0.04235036373138357,-0.5555446996724926,0.4708439722097255,-0.29894753170193855,0.21424680423917142,0.4660168931961044,2.8200734731032804,-56.08178589188441,0.25659716797055476,11,0.17834615707397372,-0.3730008602142343,-0.7165406942367563,-0.5792298316955575,0.7880892753601065,0,0.10213317473287242,-2.447361673454541,6.717172145843506,1.5828622333634692,6.698232173919678,2.5824223982947627,6.944444179534912,0.10213317473287242
1039,2002-11-12,6.606691837310791,6.68876314163208,6.523569107055664,6.557239055633545,35678016.0,0.014705842503795585,-1.8288422909215618,-0.24607259034643883,47.07977964352657,64.61402819818997,0.12837909617602072,-0.07677635085686418,-0.5216926607770986,-0.48380452453479705,17.84265726302447,0.17782020568847567,0.3623932756573369,0.028251242637634455,-0.43946681673059906,0.495969302005868,-0.20560778704648275,0.26211027232175166,0.35108015499877876,22.55970304047294,-29.91802393432293,0.23385902968411681,11,0.13783669471740723,-0.44612765312194824,-0.8406985998153687,-0.7033877372741699,0.625,1,0.07644524593841306,1.1361312197332523,6.510942935943604,-2.447361673454541,6.717172145843506,1.5828622333634692,6.698232173919678,0.07644524593841306
1040,2002-11-13,6.642466068267822,6.679293155670166,6.523569107055664,6.5625,44013024.0,0.0054148478297411096,1.0273896916176493,1.6170186095844181,54.12772767091687,62.47107987605902,0.11491628431545031,-0.07364903208243767,-0.5433846896303756,-0.5240976087214371,18.180933941407503,0.15572404861450195,0.3442336889351436,0.03693161010742152,-0.3735074982535913,0.44737071846843435,-0.1682879440730849,0.24215116428792793,0.2968856006848144,40.58826195211143,-8.933885698357692,0.20521955418050633,11,0.10206246376037598,-0.4503364562988281,-0.8764728307723999,-0.7391619682312012,0.7060189247131348,2,0.08870587564726895,-1.8288422909215618,6.606691837310791,1.1361312197332523,6.510942935943604,-2.447361673454541,6.717172145843506,0.08870587564726895
1041,2002-11-14,6.856060981750487,6.863426208496094,6.719275951385497,6.719275951385497,42592176.0,0.032155966065531505,-1.1076905378600765,1.710538398697682,60.71667573649451,60.99208074582289,-0.0748830524785209,-0.24153636612105966,-0.737038319423891,-0.7370839040114427,18.24145907544178,0.22096014022827148,0.3286697110072403,0.21364727020263619,-0.14132409110874633,0.5686186315140187,0.036161589546944484,0.3911329508583279,0.06560717677949324,97.98853493562922,46.100456491866936,0.17748568065569129,11,-0.11153244972228915,-0.6239478588104239,-1.090067744255065,-0.9527568817138663,0.5197811126709002,3,0.03453032583629034,1.0273896916176493,6.642466068267822,-1.8288422909215618,6.606691837310791,1.1361312197332523,6.510942935943604,0.03453032583629034
1042,2002-11-15,6.9412879943847665,6.954966068267822,6.734006881713867,6.833964824676514,39853123.0,0.012430900609130768,2.2812638302241512,0.7846119522134632,68.94365693743751,60.49933755123088,-0.15717475551776694,-0.2919263000920225,-0.8069264461103343,-0.8216877312914947,19.303391088869333,0.22095918655395508,0.2988890651907443,0.2672560214996347,-0.07506961854159666,0.609581661540866,0.09609320147901901,0.43841884152025035,-0.44402408599853516,97.0115775974065,37.6769754123831,0.1711628200206159,11,-0.20149445533752441,-0.6176350116729745,-1.2376368045806894,-1.0379838943481454,0.39141416549682617,4,0.05017429492030456,-1.1076905378600765,6.856060981750487,1.0273896916176493,6.642466068267822,-1.8288422909215618,6.606691837310791,0.05017429492030456
1043,2002-11-18,7.117002964019775,7.2537879943847665,6.986532211303711,6.996002197265625,81804730.0,0.025314461779594177,-2.8195565580948547,1.1274430962398774,71.13870364521004,60.01631618046483,-0.32205626620164995,-0.452558683357843,-0.9735602381186768,-0.9971122472810485,19.717242736934736,0.3125,0.2831899414816572,0.41866543292999303,0.024181218193593423,0.8131496476663926,0.22142332556179323,0.6159075402981928,-0.6105850124359122,81.26794133396012,16.494619352545243,0.19724210736819994,11,-0.24147701263427646,-0.5702860355377188,-1.4038820266723633,-1.2136988639831543,-0.0031561851501464844,0,0.03622131800898032,2.2812638302241512,6.9412879943847665,-1.1076905378600765,6.856060981750487,1.0273896916176493,6.642466068267822,0.03622131800898032
1044,2002-11-19,6.852903842926025,7.090699195861816,6.828703880310059,7.054924011230469,81636509.0,-0.03710819321404124,-1.09244643152966,-1.6695775880074244,57.95867033180033,58.156052384662075,-0.08283300569118257,-0.17243992418106657,-0.7061447925087752,-0.7345578646528876,19.8846057168537,0.2882990837097168,0.24643165352794227,0.1387834787368778,-0.25381735427613794,0.5313843117498935,-0.05751693776962963,0.3350838952433852,-0.3165910896301263,45.10082409330141,-20.20275744078434,0.19630041650650779,11,0.022622108459473544,-0.29566478729248047,-1.0976953506469727,-0.9495997428894043,0.19991636276245206,1,0.06510063158674062,-2.8195565580948547,7.117002964019775,2.2812638302241512,6.9412879943847665,-1.1076905378600765,6.856060981750487,0.06510063158674062
1045,2002-11-20,7.0875420570373535,7.1275248527526855,6.843433856964111,6.86447811126709,56163888.0,0.03423923923192573,-1.1428502063607673,-1.1041667158405069,61.469936331962,58.178631035835224,-0.3297107419186025,-0.39632186296006733,-0.929889025506851,-0.9642511473013666,19.718770601073278,0.2840909957885742,0.21552514562421887,0.3536931514739994,-0.07263891203633044,0.7800252149843292,0.14052711971883447,0.5668591832291643,-0.5225302940978995,68.89762550258568,4.318995827498284,0.21316603175516494,11,-0.21201610565185458,-0.5303030014038086,-1.2823545932769775,-1.1842379570007324,0.044191837310791016,2,0.020338472648681938,-1.09244643152966,6.852903842926025,-2.8195565580948547,7.117002964019775,2.2812638302241512,6.9412879943847665,0.020338472648681938
1046,2002-11-21,7.27588415145874,7.279039859771728,7.049663066864014,7.107533931732178,85265136.0,0.026573682795205222,1.6265274698874288,0.7547173037992814,61.97801152536111,59.17306671047272,-0.47773473892466267,-0.5544179009010843,-1.1029566070801131,-1.1450244818050939,19.467043469286633,0.22937679290771396,0.17074563890441752,0.5047877311706541,0.02614149798638188,0.9834339643549264,0.26546461457851755,0.7441108477627907,-0.6833213392614734,99.42100598678776,37.48811757818357,0.2393231165921363,11,-0.38773226737976074,-0.7060191631317139,-1.4706966876983643,-1.3725800514221191,-0.13994121551513583,3,0.009978284427145656,-1.1428502063607673,7.0875420570373535,-1.09244643152966,6.852903842926025,-2.8195565580948547,7.117002964019775,0.009978284427145656
1047,2002-11-22,7.3747901916503915,7.417929172515869,7.186448097229004,7.202230930328369,62572435.0,0.013593679906492406,-1.268033386204947,1.0250016994471185,63.578954348232116,60.77690179677122,-0.5291985803898331,-0.6178789657679333,-1.1856327159572446,-1.2380786408804552,19.636034570588386,0.23148107528686523,0.12957182493888109,0.5610801219940198,0.027064232367385976,1.0950960116206536,0.2940721771807029,0.8280880668073367,-0.7410387565986571,92.67869498541322,31.114220403498564,0.2670079448133171,11,-0.4040410518646249,-0.7354805469512948,-1.586700677871705,-1.4714860916137704,-0.07786226272583185,4,0.000142634941965758,1.6265274698874288,7.27588415145874,-1.1428502063607673,7.0875420570373535,-1.09244643152966,6.852903842926025,0.000142634941965758
1048,2002-11-25,7.260100841522218,7.391624927520753,7.181187152862549,7.384259223937987,56063146.0,-0.015551540741867265,2.030284303728778,-0.7195115548395336,57.64143654300209,61.95041923004628,-0.3319765618816728,-0.4569234088539842,-1.0552027030298836,-1.1205977904269977,20.23869220298142,0.210437774658204,0.13150932039293295,0.40214622020721524,-0.12549046585753665,0.9297829062719671,0.13832787717483974,0.6659645632395907,-0.5636151874733528,73.21426403764698,15.112487224391401,0.2638183430323758,11,-0.2893517017364511,-0.40246224403381436,-1.43597435951233,-1.3567967414855966,0.09785413742065341,0,0.01000004269143906,-1.268033386204947,7.3747901916503915,1.6265274698874288,7.27588415145874,-1.1428502063607673,7.0875420570373535,0.01000004269143906
1049,2002-11-26,7.106481075286865,7.2390570640563965,7.083333015441895,7.229588031768799,43024608.0,-0.021159453510172344,1.1926012957803092,0.9915315751270406,53.80058578607581,61.914070131730604,-0.11175875428585869,-0.26414169001547627,-0.8851658235994453,-0.957810468158451,20.738634518648208,0.17676782608032227,0.1492759694736483,0.21506690979003906,-0.2843681938996534,0.7145020134797315,-0.034650642054806724,0.46478446163488485,-0.3522799397606402,45.78753058588783,-7.942749249525228,0.24971755184484612,11,-0.03787851333618164,-0.22727251052856445,-1.1045347452163696,-1.1316285133361816,0.5744948387145996,1,0.001036476915189155,2.030284303728778,7.260100841522218,-1.268033386204947,7.3747901916503915,1.6265274698874288,7.27588415145874,0.001036476915189155
1050,2002-11-27,7.325336933135986,7.366372108459473,7.2001261711120605,7.202230930328369,44898797.0,0.030796656675862177,-1.6115580524344568,-0.9999922532865432,64.89999102692738,62.37888294177871,-0.24983559139056144,-0.4469953412663461,-1.0878775265985094,-1.1674939106115367,21.021648240692905,0.2598910331726074,0.19882389883548335,0.3965174674987795,-0.11573514118300743,0.9087700761805664,0.14039116315788647,0.6526437718396725,-0.51803755465059,74.8572464424907,18.313090905310673,0.25612630434089345,11,-0.24936890602111816,-0.44612836837768555,-1.303398847579956,-1.3504843711853027,0.3103952407836914,2,-0.03720193759481372,1.1926012957803092,7.106481075286865,2.030284303728778,7.260100841522218,-1.268033386204947,7.3747901916503915,-0.03720193759481372
1051,2002-11-29,7.2516841888427725,7.362163066864014,7.250630855560303,7.362163066864014,15007766.0,-0.010054519671313322,1.0190685007186295,-0.8974288458856958,62.37816492912345,61.64938382974382,-0.12757823257174206,-0.3439050712749925,-0.9951098342428049,-1.0879943853676926,20.859262999706157,0.11153221130371094,0.24870638323235728,0.2929825067520131,-0.22150075004038516,0.8074657635444114,0.03574087835581441,0.5502241351482118,-0.39553442683493856,50.31473609054555,-9.592997509118248,0.25724162839619913,11,-0.12836766242980868,-0.37247562408447177,-1.1681933403015128,-1.2610487937927237,0.309342861175538,4,-0.016541025694304268,-1.6115580524344568,7.325336933135986,1.1926012957803092,7.106481075286865,2.030284303728778,7.260100841522218,-0.016541025694304268
1052,2002-12-02,7.444233894348144,7.454755783081055,7.309554100036621,7.347433090209961,61074605.0,0.026552411893725703,1.4642912057231183,-0.8761928603182536,71.75084686204849,61.71739974272586,-0.26963769190889586,-0.5133864585285197,-1.16537032157719,-1.2761223558180053,21.26682246007133,0.20307159423828214,0.2938022192336387,0.45417702198028476,-0.0989628967776488,1.0073169407382183,0.17760706260131798,0.7307469813592515,-0.5431417794996669,97.16713953757052,28.79735377638697,0.2765699593789666,12,-0.302504062652587,-0.5466120243072501,-1.2726222276687613,-1.4115109443664542,0.2914562225341806,0,-0.04141338958178109,1.0190685007186295,7.2516841888427725,-1.6115580524344568,7.325336933135986,1.1926012957803092,7.106481075286865,-0.04141338958178109
1053,2002-12-03,7.2485270500183105,7.386363983154298,7.220118045806885,7.3705811500549325,59136739.0,-0.026289722637331314,1.1643821159409358,-1.2608789887983813,64.29240983638584,62.421148576568704,-0.059577351183111915,-0.3002578198141892,-0.9458985603442418,-1.0781453421227525,21.036893954876966,0.22411584854125888,0.30866551243640394,0.23763682842254674,-0.3217666020101966,0.7970402588552901,-0.04206488679382492,0.5173385436389184,-0.2920685683465756,44.476011965131526,-28.462042288658047,0.2797017152163715,12,-0.09943222999572754,-0.350905179977417,-1.0716543197631836,-1.215804100036621,0.47032785415649414,1,0.0066773399026118785,1.4642912057231183,7.444233894348144,1.0190685007186295,7.2516841888427725,-1.6115580524344568,7.325336933135986,0.0066773399026118785
1054,2002-12-04,7.181187152862549,7.240108966827393,7.060184955596924,7.188551902770996,56459462.0,-0.00929014911458348,2.2571657940964474,0.06034004516224767,61.82995391492752,62.461150530231535,0.06618693623086092,-0.22681276385696414,-0.8543400153415526,-1.00855099398445,20.594354410720207,0.18834209442138672,0.3032235202796292,0.1590385198593136,-0.40476119998033777,0.722838239698965,-0.12286134006051164,0.44093837977913886,-0.17489894104988224,30.666787516239165,-44.448077886969756,0.2818998599198256,12,0.07102227210998535,-0.2835652828216553,-1.0043144226074219,-1.1484642028808594,0.6018519401550284,2,0.02461540443349386,1.1643821159409358,7.2485270500183105,1.4642912057231183,7.444233894348144,1.0190685007186295,7.2516841888427725,0.02461540443349386
1055,2002-12-05,7.13909912109375,7.220118045806885,7.107533931732178,7.218012809753418,45253296.0,-0.005860873818338219,1.7088180629173264,10.715053415344771,56.72162424021711,61.87710749854887,0.13003165330129107,-0.17854821282722888,-0.7909402098959077,-0.964329565283867,20.068079104077658,0.11258411407470703,0.2769314385632091,0.10721774101257342,-0.4576535525151808,0.6720890345403276,-0.17521790575130414,0.389653387776451,-0.08796415215424425,20.0,-50.06428374279906,0.2824356467638773,12,0.11837124824523926,-0.21832871437072754,-0.962226390838623,-1.1063761711120605,0.6660356521606436,3,0.07590268515906207,2.2571657940964474,7.181187152862549,1.1643821159409358,7.2485270500183105,1.4642912057231183,7.444233894348144,0.07590268515906207
1056,2002-12-06,7.211699962615968,7.221169948577881,6.954966068267822,6.976009845733643,82209600.0,0.010169468204707544,1.0909067075157586,-2.9866822966391644,56.46051984915675,61.08617033198494,0.05293556210203754,-0.2220959503933786,-0.8410819377644154,-1.0358316225260564,20.190300632342186,0.2662038803100586,0.2985291227651281,0.15414519309997665,-0.39328102746059557,0.7015714136605489,-0.11956791718030946,0.42785830338026276,0.243055820465087,51.36838288960887,-14.655748907832361,0.27371311028028605,12,-0.0068390369415292085,-0.2356901168823251,-1.0348272323608407,-1.1789770126342782,0.5218858718872061,4,0.058797816534493785,1.7088180629173264,7.13909912109375,2.2571657940964474,7.181187152862549,1.1643821159409358,7.2485270500183105,0.058797816534493785
1057,2002-12-09,7.09911584854126,7.199073791503906,7.074915885925293,7.1706647872924805,51380525.0,-0.015611314205849047,-1.0701805995603277,-0.30357207887059395,49.559359591329276,60.188161781799074,0.13667584664461963,-0.08372294860679563,-0.7096992684050116,-0.9208265883718667,20.3191271638656,0.13678407669067472,0.29201587568455256,0.022463893890380504,-0.5010930524391242,0.5460208402198852,-0.23931457927437183,0.28424236705513284,0.34564414024353063,33.414575105531334,-29.413903736771893,0.2617784731647522,12,0.10574507713317871,-0.12310600280761719,-0.8130786418914795,-1.0663928985595703,0.39772701263427734,0,0.06506601826648106,1.0909067075157586,7.211699962615968,1.7088180629173264,7.13909912109375,2.2571657940964474,7.181187152862549,0.06506601826648106
1058,2002-12-10,7.175926208496094,7.254839897155763,7.097012042999268,7.1306819915771475,38586240.0,0.010819707917658183,-1.803732221968115,-0.632353431212483,58.76642409632691,60.73992159404919,0.05215422025361249,-0.11400516439111286,-0.7505223069145366,-0.9888142395226378,21.174581352844317,0.15782785415649503,0.2713508353694003,0.06602509021759051,-0.3858132500460494,0.5178634304812304,-0.15989407991422944,0.29194426034941046,0.25903790187835707,73.68436953891096,8.257648382850462,0.22591917013182003,12,0.028934717178344727,-0.19991636276245117,-0.8570078611373901,-1.1211071014404297,0.699704647064209,1,0.0780058060969866,-1.0701805995603277,7.09911584854126,1.0909067075157586,7.211699962615968,1.7088180629173264,7.13909912109375,0.0780058060969866
1059,2002-12-11,7.11174201965332,7.240108966827393,7.0433502197265625,7.12857723236084,43948397.0,-0.008944376931688813,-1.5616491082126385,-0.3720964546182634,50.72371346245932,59.16477964244162,0.13093205848099831,-0.010586639348993288,-0.6527290532578345,-0.914629369365425,21.98163285785521,0.19675874710083008,0.2345795135525064,-0.023411607742309215,-0.4083326471802895,0.36150943169567107,-0.21587212746129936,0.16904891197668093,0.31362212987899785,52.28063814934766,-12.182122361269869,0.19246051971899028,12,0.09311890602111816,-0.13573217391967773,-0.7097007036209106,-0.9737999439239502,0.8596382141113272,2,0.08536767543644386,-1.803732221968115,7.175926208496094,-1.0701805995603277,7.09911584854126,1.0909067075157586,7.211699962615968,0.08536767543644386
1060,2002-12-12,7.231691837310791,7.2348480224609375,7.140151977539063,7.16645622253418,45999360.0,0.016866446691399695,1.6470639199717174,-3.8749504333541043,48.62203682458573,57.63632096415966,-0.004132875003381109,-0.08867625226859932,-0.7362706984617908,-1.0189241304478518,22.832298429032473,0.12310600280761719,0.222344962438477,0.0670769214630127,-0.2417405944257709,0.3758944373517963,-0.0873318364813791,0.2214856794074045,0.18426435059623714,92.28073355690476,30.908156665061263,0.15440875794439185,12,-0.02683091163635254,-0.25568199157714844,-0.8296505212783813,-1.093749761581421,0.6870789527893066,3,0.07624042452447921,-1.5616491082126385,7.11174201965332,-1.803732221968115,7.175926208496094,-1.0701805995603277,7.09911584854126,0.07624042452447921
1061,2002-12-13,7.092803001403809,7.227482795715332,7.070706844329834,7.168560981750487,54875146.0,-0.01920557997098371,-1.6140152810132218,-1.1612978678303192,41.42124436274338,54.26636513090354,0.12275786874550398,0.07257926472188814,-0.5570880947723307,-0.8693802592749531,22.884105620460033,0.16098499298095703,0.22705494523715153,-0.08364901542663539,-0.3590045970926088,0.19170656623933802,-0.2213268062596221,0.054028775406351315,0.3139333841104355,23.38307111646207,-32.62376915453292,0.13767779083298692,12,0.07786202430725098,-0.11679315567016602,-0.6907616853713989,-0.9548609256744385,0.8722639083862305,4,0.10043022084634234,1.6470639199717174,7.231691837310791,-1.5616491082126385,7.11174201965332,-1.803732221968115,7.175926208496094,0.10043022084634234
1062,2002-12-16,7.289562225341798,7.303240776062013,7.105429172515869,7.143308162689209,47341325.0,0.027740686425246297,1.278788977420343,-1.9305433168005581,50.853661064019406,52.77317082286282,-0.10979494476048579,-0.10197882513786372,-0.711962823162799,-1.0502168246440773,22.736578876803303,0.210437774658204,0.19068992440442134,0.09569649696350169,-0.16041834672708166,0.35181134065408504,-0.03236092488179043,0.2237539188087938,0.10813875382751803,94.73680347870761,39.21677769148114,0.12805742184529184,12,-0.16045880317688077,-0.3135523796081552,-0.8875209093093881,-1.1516201496124276,0.6313128471374494,0,0.06091224622759239,-1.6140152810132218,7.092803001403809,1.6470639199717174,7.231691837310791,-1.5616491082126385,7.11174201965332,0.06091224622759239
1063,2002-12-17,7.3747901916503915,7.425294876098633,7.270623207092285,7.281145095825195,51139123.0,0.011691781162427528,-1.6972393148178946,0.6402905610057501,58.09526221033166,52.358205077907726,-0.19582170909519725,-0.1759234811869721,-0.7476519938661399,-1.1215697548266848,21.847719207494585,0.15467166900634766,0.16621144584432646,0.16803510189056503,-0.09756389407796551,0.43363409785909557,0.03523560390629932,0.30083459987483074,-0.41982412338256925,86.77696268146181,28.78550515760572,0.1327994979842655,12,-0.18465971946716397,-0.39878034591674894,-0.9727488756179818,-1.2368481159210214,0.37878704071044833,1,0.01654998533562768,1.278788977420343,7.289562225341798,-1.6140152810132218,7.092803001403809,1.6470639199717174,7.231691837310791,0.01654998533562768
1064,2002-12-18,7.299032211303711,7.335858821868896,7.2380051612854,7.330597877502441,37321258.0,-0.010272560761450888,3.6500045318591225,-0.337077621850619,49.131341646881125,51.51484034531484,-0.11352816234143681,-0.06854323771782589,-0.6279127922160423,-1.0369237370614854,21.61724247358101,0.13678503036499112,0.09832610099527894,0.06997070312499964,-0.13950546703265232,0.2794468732826516,-0.03476738195382634,0.17470878820382563,-0.3346595668792727,64.391729702471,8.181163486241452,0.1047380850788262,12,-0.1089017391204834,-0.30986976623535156,-0.8854166269302368,-1.1610901355743408,0.4271888732910165,2,0.07899658852904334,-1.6972393148178946,7.3747901916503915,1.278788977420343,7.289562225341798,-1.6140152810132218,7.092803001403809,0.07899658852904334
1065,2002-12-19,7.231691837310791,7.383206844329834,7.165403842926025,7.2916669845581055,46670342.0,-0.009225931882946403,-1.262287368533143,1.9000120849572495,49.33703050004414,50.72334152874677,-0.03539436267398344,0.010698721107253562,-0.5188074006416201,-0.9619038951189545,21.121810133519563,0.2178030014038086,0.058498489743262105,-0.004577159881591797,-0.20318890410208557,0.19403458433890197,-0.10388303199183913,0.09472871222865553,-0.2581007482528692,45.40057152462599,-11.07842030009968,0.09930587211024694,12,0.0026307106018066406,-0.24252939224243164,-0.7791454792022705,-1.093749761581421,0.6523571014404306,3,0.10228428051061988,3.6500045318591225,7.299032211303711,-1.6972393148178946,7.3747901916503915,1.278788977420343,7.289562225341798,0.10228428051061988
1066,2002-12-20,7.348484992980957,7.354797840118407,7.207491874694824,7.276936054229736,46773936.0,0.016150184258072242,2.5000084972837544,-1.1929764583349898,46.65688594919803,50.400844457398854,-0.14610900513065328,-0.10580095326121608,-0.5925670462638619,-1.0682276146129892,20.155788283415117,0.1473059654235831,0.03165123883402465,0.10858595371246338,-0.09564868618140476,0.3128205936063315,0.006468633765529752,0.210703273659397,-0.36585982818222096,75.98683376887838,23.63616210722364,0.102117319946934,12,-0.11416244506835938,-0.26146912574768066,-0.8801559209823608,-1.210542917251587,0.4587540626525879,4,0.07760590076238305,-1.262287368533143,7.231691837310791,3.6500045318591225,7.299032211303711,-1.6972393148178946,7.3747901916503915,0.07760590076238305
1067,2002-12-23,7.375842094421388,7.420033931732178,7.3169188499450675,7.330597877502441,33129043.0,0.00372282197848417,-1.8405469663334153,0.632353431212483,55.03746415745928,49.98651557530245,-0.14537185068340897,-0.1402667577662493,-0.5858955290867902,-1.0817250239800265,18.874160777255653,0.10311508178711026,0.024409389296314643,0.1358904600143438,-0.06849093246352211,0.3402718524922097,0.033699763775410396,0.2380811562532772,-0.3843635353966537,80.97172454410885,26.48380273175436,0.102190696238933,12,-0.14151954650878995,-0.28146076202392667,-0.8875212669372567,-1.2379000186920175,0.5324068069457999,0,0.07988576867911834,2.5000084972837544,7.348484992980957,-1.262287368533143,7.231691837310791,3.6500045318591225,7.299032211303711,0.07988576867911834
1068,2002-12-24,7.332702159881593,7.371633052825928,7.279039859771728,7.360058784484862,13356922.0,-0.0058488148183680755,2.6666824022584072,-0.604643564773778,56.11202970552233,50.58521738008723,-0.08678044605636437,-0.09634868148043463,-0.5125970997904057,-1.0242811386859305,17.471420062864862,0.09680223464965998,0.011658809758140265,0.08912045955658066,-0.1193067087983799,0.2975476279115412,-0.015093124620899623,0.19333404373406093,-0.332547274515381,65.70249326776539,7.86256852733446,0.10421358417748032,12,-0.08470129966735929,-0.19097232818603604,-0.8009788990020761,-1.1947600841522226,0.4577016830444327,1,0.08021230097352716,-1.8405469663334153,7.375842094421388,2.5000084972837544,7.348484992980957,-1.262287368533143,7.231691837310791,0.08021230097352716
1069,2002-12-26,7.113846778869629,7.412668228149414,7.086490154266357,7.329545021057129,52101878.0,-0.029846484452806132,-1.4124571940454316,7.884680413449816,49.108478194263476,50.63926642116253,0.1479649923011035,0.12973857743120476,-0.2672344854646793,-0.7896451606494237,16.368046900636074,0.32617807388305664,0.020296151132232154,-0.13010320663452113,-0.3375340104145508,0.07732759714550852,-0.23381860852453595,-0.026387804744506305,-0.10518909368876894,8.201809313044324,-52.17638686087763,0.103715401890015,12,0.1341540813446045,0.027883052825927734,-0.40272533893585116,-0.844907283782959,0.5776510238647461,3,0.08992749961826729,2.6666824022584072,7.332702159881593,-1.8405469663334153,7.375842094421388,2.5000084972837544,7.348484992980957,0.08992749961826729
1070,2002-12-27,7.0528202056884775,7.142255783081055,6.997054100036621,7.113846778869629,31279565.0,-0.00857856165280646,1.4642912057231183,0.28292568619128056,44.34460796444587,50.964084599129485,0.20221543495439853,0.17845136957992302,-0.1797615117605451,-0.7162583277103947,14.987416701353567,0.1452016830444336,0.0007035552337137929,-0.17750394344329745,-0.3978263370518045,0.042818450165209576,-0.28766514024755097,-0.06734274663904394,0.37247467041015536,13.184105121114731,-46.337153581339614,0.11016119680425354,12,0.1583542823791495,0.09627461433410556,-0.33643770217895597,-0.7838807106018075,0.6839218139648429,4,0.09547966051411838,-1.4124571940454316,7.113846778869629,2.6666824022584072,7.332702159881593,-1.8405469663334153,7.375842094421388,0.09547966051411838
1071,2002-12-30,7.1317338943481445,7.1948652267456055,7.060184955596924,7.1012210845947275,41138064.0,0.011188955107067411,-1.3925068189133787,-0.4999921864012054,51.18956735258877,51.001407520081635,0.14461237836239693,0.09495915128418808,-0.23134319186913022,-0.782630616695414,13.430365848993194,0.14204502105712802,0.006335851567284223,-0.09259274005889928,-0.3169602392204043,0.13177475910260572,-0.20477648963965134,0.019591009521852776,0.2849961662292477,31.840713012638478,-29.702995369029136,0.11218374958075233,12,0.07944059371948242,0.07312703132629395,-0.41535139083862305,-0.8627943992614746,0.566077232360839,0,0.10548837849927106,1.4642912057231183,7.0528202056884775,-1.4124571940454316,7.113846778869629,2.6666824022584072,7.332702159881593,0.10548837849927106
1072,2002-12-31,7.135942935943604,7.184342861175537,7.026515007019043,7.1327857971191415,30217018.0,0.0005901848916145536,2.1579153249851486,0.10346929207689003,48.46029066280716,49.93085512591224,0.12999075392458526,0.07006159500673714,-0.2137473993157526,-0.7767001130740026,11.581878990946247,0.15782785415649414,0.007687152238479378,-0.07296915054321218,-0.2749691448931424,0.12903084380671803,-0.17396914771817684,0.028030846631752482,0.2723936054229723,33.417736913238535,-25.491843292026793,0.10099999717496506,12,0.07260107994079501,0.06891798973083407,-0.4069344997406015,-0.854377508163453,0.4787459373474121,1,0.0940725179161166,-1.3925068189133787,7.1317338943481445,1.4642912057231183,7.0528202056884775,-1.4124571940454316,7.113846778869629,0.0940725179161166
1073,2003-01-02,7.29692792892456,7.317971229553223,7.103324890136719,7.17697811126709,72765475.0,0.022559736593474877,1.6493592101584686,37.9932034435883,56.63651696625542,50.7647634947316,-0.04827738804174242,-0.09181901407329907,-0.36098694227854633,-0.9268257231419685,9.94073541243411,0.2146463394165039,0.03922188992375908,0.08559579849243093,-0.11953794483153857,0.2907295418164004,-0.01697107316955382,0.18816267015441568,0.10318296361541801,72.15198151458321,11.891493038557726,0.10256687166198483,1,-0.08838391304016024,-0.09206700325012118,-0.491898536682128,-0.945917844772338,0.44297122955322266,3,0.08377785533818827,2.1579153249851486,7.135942935943604,-1.3925068189133787,7.1317338943481445,1.4642912057231183,7.0528202056884775,0.08377785533818827
1074,2003-01-03,7.357954978942871,7.3653202056884775,7.2495789527893075,7.323232173919678,48452342.0,0.008363389444536518,3.6808342413049973,0.2894777641292314,54.72442223320492,51.36336257619391,-0.1118270800618939,-0.14643168028005693,-0.40425709338429705,-0.977771505043532,9.117421509931468,0.11574125289916992,0.039492971029271295,0.13778445720672572,-0.07689106141510482,0.35245997582855626,0.030446697895810892,0.24512221651764055,0.03409477774703973,98.00002589633672,40.06358611145428,0.10733775931091517,1,-0.14941096305847168,-0.15309405326843262,-0.44376111030578613,-1.0069448947906494,0.3651089668273926,4,0.05877296955753941,1.6493592101584686,7.29692792892456,2.1579153249851486,7.135942935943604,-1.3925068189133787,7.1317338943481445,0.05877296955753941
1075,2003-01-06,7.680975914001465,7.758838176727295,7.325336933135986,7.344275951385497,125062186.0,0.043900912139720916,-1.314611347252297,9.696796165835865,69.3425325337192,53.88398997447404,-0.40724061145203727,-0.44983853456703127,-0.7104217088460087,-1.2855215914107454,8.819714738744645,0.4335012435913086,0.02626894626093268,0.43371155261993444,0.13991820902870167,0.7275048962111672,0.28681488082431805,0.5806082244155508,-0.6839218139648438,89.3677728704324,25.94272033512656,0.14689667179561622,1,-0.30302977561950684,-0.32407379150390625,-0.7070703506469727,-1.3299658298492432,0.035775184631347656,0,0.0013698635239476342,3.6808342413049973,7.357954978942871,1.6493592101584686,7.29692792892456,2.1579153249851486,7.135942935943604,0.0013698635239476342
1076,2003-01-07,7.635732173919678,7.7167510986328125,7.557869911193848,7.673611164093018,67424227.0,-0.005890363488748052,1.5593209923957294,-0.11250072580656553,62.64411117926892,54.72917297689734,-0.3542154066883336,-0.39125858039697015,-0.6432760965526256,-1.2275175192560024,9.246736981840911,0.15888118743896484,0.03625634860909965,0.3672662019729618,0.026787820059200662,0.7077445838867229,0.19702701101608078,0.5375053929298428,-0.6234423923492436,83.18966162757611,22.745265886795337,0.17023919095688075,1,-0.2577860355377197,-0.27883005142211914,-0.6581438779830933,-1.284722089767456,0.07680988311767578,1,0.013228573689193501,-1.314611347252297,7.680975914001465,3.6808342413049973,7.357954978942871,1.6493592101584686,7.29692792892456,0.013228573689193501
1077,2003-01-08,7.5610270500183105,7.670454978942871,7.467381954193115,7.596800804138184,71892058.0,-0.009783622866779806,1.2183820331240185,0.9444220650066719,56.855133833838956,54.81174010226585,-0.2799154113642466,-0.2953148560283463,-0.5468142759616885,-1.14238978276987,9.518833866418264,0.20307302474975586,0.05046709706205288,0.2694655179977419,-0.08502171221332322,0.623952748208807,0.09222190289220933,0.4467091331032744,-0.5338063005447395,69.82347562505865,12.184936651645444,0.1772436151055326,1,-0.18308091163635254,-0.20412492752075195,-0.5597645044326782,-1.2100169658660889,0.3303871154785156,2,0.01809067416183119,1.5593209923957294,7.635732173919678,-1.314611347252297,7.680975914001465,3.6808342413049973,7.357954978942871,0.01809067416183119
1078,2003-01-09,7.735690116882324,7.7998738288879395,7.615740776062013,7.621002197265625,68634086.0,0.023100442004580612,-1.9411697501009468,-3.205923516788185,64.981947804713,56.575458947871354,-0.4374004242156415,-0.448907332113599,-0.6924935858766919,-1.3059791740978817,9.746558259083562,0.2388467788696289,0.06632938730391835,0.416140389442444,0.014799853368653082,0.817480925516235,0.21547012140554855,0.6168106574793395,-0.6938370188636789,88.33648743730784,30.248793595042187,0.20067026803689564,1,-0.33722615242004395,-0.35827016830444336,-0.7160142660140991,-1.3662667274475098,0.3125,3,-0.015641945548883207,1.2183820331240185,7.5610270500183105,1.5593209923957294,7.635732173919678,-1.314611347252297,7.680975914001465,-0.015641945548883207
1079,2003-01-10,7.718854904174805,7.786194801330566,7.596800804138184,7.662036895751952,54213667.0,-0.002176303917704625,-1.0224657311037335,0.4954140646438182,67.31488929134461,59.127712428637885,-0.3639979198472929,-0.4050223782699458,-0.6482740030797087,-1.28291108845701,10.219850712313816,0.1893939971923828,0.06693029593231703,0.3689495325088501,-0.05727843985735959,0.7951775048750598,0.15583554632574526,0.5820635186919549,-0.6466809769213873,82.92673858694342,22.274427886237085,0.21311398618310465,1,-0.3056604862213135,-0.34143495559692383,-0.6954965591430664,-1.3494315147399902,0.3819446563720703,4,0.0027263440710092457,-1.9411697501009468,7.735690116882324,1.2183820331240185,7.5610270500183105,1.5593209923957294,7.635732173919678,0.0027263440710092457
1080,2003-01-13,7.783039093017577,7.870369911193848,7.717803001403809,7.7483158111572275,54677462.0,0.008315247486781807,-2.186812749003984,0.6111316257678601,66.04508199607588,60.77832516680312,-0.3505742018194047,-0.4487929994436568,-0.688274788053687,-1.3379898329299644,10.825497472790127,0.15256690979003906,0.07176403753002703,0.40556635856628365,-0.058140681907513425,0.8692733990400807,0.17371283832938555,0.6374198788031817,-0.6817571696987788,78.32917419512076,18.806236948820157,0.2318535202368984,1,-0.3345966339111319,-0.3703711032867423,-0.7081234455108634,-1.4136157035827628,0.29671669006347745,0,-0.007705877682295026,-1.0224657311037335,7.718854904174805,-1.9411697501009468,7.735690116882324,1.2183820331240185,7.5610270500183105,-0.007705877682295026
1081,2003-01-14,7.805134773254394,7.807239055633545,7.637836933135986,7.7483158111572275,42680563.0,0.0028389527500432,4.55166270783848,1.6363361713815212,65.91264036582956,62.71747513380561,-0.29849220979071234,-0.4372018913593454,-0.6879078614939838,-1.3507423473366904,11.66177045228417,0.1694021224975586,0.107254596167623,0.3920454502105706,-0.08871101006057724,0.8728019104817184,0.1516672200749971,0.632423680346144,-0.6577075706630922,83.81213711075355,25.886888922552018,0.2403782301355737,1,-0.31828737258911044,-0.3924667835235587,-0.7160143852233878,-1.4357113838195792,0.43876266479492276,1,-0.01132378583960425,-2.186812749003984,7.783039093017577,-1.0224657311037335,7.718854904174805,-1.9411697501009468,7.735690116882324,-0.01132378583960425
1082,2003-01-15,7.733585834503174,7.821969985961914,7.696759223937987,7.789351940155028,46709309.0,-0.00916690625207317,1.0695617906683628,-0.9814699810336007,64.55310070917271,63.5970955496853,-0.1489120275834921,-0.34855268778612825,-0.5995222805092695,-1.271834692413325,12.210875019112923,0.12521076202392667,0.158730733341649,0.2982953310012819,-0.19916207762898175,0.7957527396315456,0.04956662668615053,0.5470240353164133,-0.5427820693957193,50.00017430226802,-6.654566551877458,0.24872870431513167,1,-0.17361140251159668,-0.29987382888793945,-0.6431504487991333,-1.3641624450683594,0.44718027114868164,2,-0.0027210892742580706,4.55166270783848,7.805134773254394,-2.186812749003984,7.783039093017577,-1.0224657311037335,7.718854904174805,-0.0027210892742580706
1083,2003-01-16,7.496842861175537,7.680975914001465,7.4389729499816895,7.680975914001465,86736355.0,-0.03061231599336689,1.628566249304036,3.301881145788851,63.72547846869515,64.59721290918422,0.1331759693903498,-0.10771985217265723,-0.34882136771726024,-1.0269516834741665,11.77636391565776,0.2946128845214844,0.19141353981721831,0.055449724197387695,-0.44187722765823967,0.5527766760530151,-0.19321375173042554,0.30411320012520093,-0.2652651273028992,13.41453844070719,-47.329782802049166,0.24866347592781363,1,0.10101056098937988,-0.06313085556030273,-0.4064074754714966,-1.1274194717407227,0.6734013557434082,3,0.05263166263823993,1.0695617906683628,7.733585834503174,4.55166270783848,7.805134773254394,-2.186812749003984,7.783039093017577,0.05263166263823993
1084,2003-01-17,7.875630855560303,7.901936054229736,7.57575798034668,7.6346797943115225,137075242.0,0.05052633507185056,1.2222131982333917,-1.3085703927179548,74.01718043071054,65.11661823107215,-0.1837841849782551,-0.46493301837058354,-0.7129647140817745,-1.3937855247278046,11.808673412696333,0.4050931930541992,0.24220657550450309,0.40540778636932373,-0.12304764404775348,0.9338632167864009,0.14118007116078513,0.6696355015778623,-0.6057255910483921,94.31807882138708,26.419329522829457,0.2642277152085388,1,-0.20517635345458984,-0.426135778427124,-0.7851954698562622,-1.5062074661254883,0.19255113601684393,4,0.021910531929031807,1.628566249304036,7.496842861175537,1.0695617906683628,7.733585834503174,4.55166270783848,7.805134773254394,0.021910531929031807
1085,2003-01-21,7.9713802337646475,8.041876792907715,7.7577857971191415,7.886153221130371,108576547.0,0.012157677265529188,1.5116332011011309,0.35371088300076087,74.27006464239936,66.40839083808663,-0.2615079863390273,-0.5295771630352926,-0.7922817414858807,-1.4734753285037518,12.414932765621428,0.28409099578857333,0.27439139486638453,0.46417274475097603,-0.09654368288161042,1.0248891723835625,0.1838145309346828,0.7445309585672693,-0.6509125060753105,88.30716374257428,15.192679107949104,0.2803582138162934,1,-0.2309553623199454,-0.4519147872924796,-0.880944848060607,-1.601956844329833,0.17361164093017667,1,0.01623549786698697,1.2222131982333917,7.875630855560303,1.628566249304036,7.496842861175537,1.0695617906683628,7.733585834503174,0.01623549786698697
1086,2003-01-22,7.918770790100098,7.992424011230469,7.82302188873291,7.82302188873291,99402336.0,-0.006599791017584455,-2.5384661354581675,1.1234572045609794,72.01182145114457,68.09246724000948,-0.1838624058743008,-0.45540139164560056,-0.7155751106656645,-1.4019082985519935,13.053955127311495,0.1694021224975586,0.3086983773318188,0.38304901123046875,-0.20119031582390434,0.9672883382848418,0.0909293477032822,0.6751686747576553,-0.5261621558889225,79.58115473105022,1.3855946965703367,0.29211966352718677,1,-0.1783459186553955,-0.3993053436279297,-0.8283354043960571,-1.5493474006652832,0.332491874694826,2,0.020329543214234302,1.5116332011011309,7.9713802337646475,1.2222131982333917,7.875630855560303,1.628566249304036,7.496842861175537,0.020329543214234302
1087,2003-01-23,7.965066909790039,7.986111164093018,7.870369911193848,7.928240776062013,59845738.0,0.005846377034655514,1.9333276937206942,0.3846115537848513,70.08220698479897,68.65916270446348,-0.1864225642521431,-0.4798953903445451,-0.7373498317666538,-1.4315740475093985,13.41147323290223,0.11574125289916992,0.2935895417075045,0.3998838901519779,-0.2093020191364552,1.009069799440411,0.09529093550776135,0.7044768447961944,-0.5075314597092095,87.26001102515777,7.9571153844354825,0.30459295464421676,1,-0.22464203834533691,-0.4456014633178711,-0.891729474067688,-1.5956435203552246,0.1946554183959961,3,0.035006677460117874,-2.5384661354581675,7.918770790100098,1.5116332011011309,7.9713802337646475,1.2222131982333917,7.875630855560303,0.035006677460117874
1088,2003-01-24,7.920875072479247,7.970327854156494,7.797769069671631,7.957702159881593,67779677.0,-0.00554820666433764,4.559375672104956,-1.0000258966723499,67.09263269884374,68.63446752751894,-0.1265028899583589,-0.41042236020515954,-0.6619961297614614,-1.369949552333276,13.876005384941728,0.17255878448486328,0.29656770233006746,0.326283407211303,-0.29236241611311886,0.9449292305357258,0.016960495549091625,0.6356063188735144,-0.40490548811572946,74.04058425283505,-2.777567740854053,0.30932291166221126,1,-0.180450201034545,-0.4014096260070792,-0.8683184385299674,-1.5514516830444327,0.2946133613586417,4,0.03281089914870505,1.9333276937206942,7.965066909790039,-2.5384661354581675,7.918770790100098,1.5116332011011309,7.9713802337646475,0.03281089914870505
1089,2003-01-27,7.75357723236084,7.890361785888673,7.743055820465088,7.789351940155028,68268182.0,-0.0211211310098397,-4.1852293231505495,0.9714237621710498,52.43473099241641,67.1222063048901,0.05167215948508819,-0.20315606952547327,-0.46792469585011176,-1.1825708022030046,14.64814012760987,0.17781925201415927,0.3126998607907385,0.12699904441833532,-0.45186201917648283,0.7058601080131544,-0.16243148737907376,0.4164295762157444,-0.18501692714290208,3.5209750539755182,-68.74747914621906,0.28943053179740946,1,-0.013152360916137695,-0.23411178588867188,-0.6705070734024048,-1.3841538429260254,0.5450334548950213,0,0.053738677267452406,4.559375672104956,7.920875072479247,1.9333276937206942,7.965066909790039,-2.5384661354581675,7.918770790100098,0.053738677267452406
1090,2003-01-28,7.7262210845947275,7.828282833099365,7.6830811500549325,7.78514289855957,74389709.0,-0.0035281969788005796,-1.0000000000000122,1.647024325224941,53.07145222496547,65.69540762257188,0.07836166054065963,-0.12939801703246534,-0.4147141084479786,-1.1369706032995222,14.922705403544137,0.1452016830444327,0.30050398140314183,0.06597285270690989,-0.44695223045755395,0.5788979358713737,-0.19048968887532247,0.32243539428914225,-0.1103291306078118,13.94566998438513,-54.5891375292487,0.25646254158223203,1,0.014203786849974698,-0.20675563812255948,-0.636574625968934,-1.356797695159913,0.571337699890134,1,0.044259787965976516,-4.1852293231505495,7.75357723236084,4.559375672104956,7.920875072479247,1.9333276937206942,7.965066909790039,0.044259787965976516
1091,2003-01-29,7.884048938751222,7.891414165496826,7.638888835906982,7.706229209899902,72455645.0,0.020427561213746115,1.6229560161166101,-3.0178929820018734,60.37863560038737,65.23157816604018,-0.07497996835561072,-0.2402945064746893,-0.5512063429442859,-1.2739225908876195,15.600689438924196,0.25252532958984375,0.29029523234116716,0.18618495464325058,-0.2708416194009713,0.6432115286874724,-0.0423283323788608,0.41469824166536196,0.15782785415649325,70.60608807187279,2.141992258127104,0.22851328702211113,1,-0.14362406730651944,-0.3645834922790536,-0.7723064422607431,-1.4920034408569345,0.5229382514953604,2,0.03309757942534208,-1.0000000000000122,7.7262210845947275,-4.1852293231505495,7.75357723236084,4.559375672104956,7.920875072479247,0.03309757942534208
1092,2003-01-30,7.807239055633545,7.907196998596191,7.807239055633545,7.892466068267822,52286256.0,-0.00974244118908818,-1.3456868866583862,-0.47928884598366683,52.45310620410307,63.97909235886327,0.014948315082503605,-0.11659191111596723,-0.4562610251691961,-1.1794452226194005,16.17333671220239,0.09995794296264648,0.276674008303317,0.07581026554107684,-0.29858717103721766,0.45020770211937133,-0.11138845274807085,0.26300898383022453,0.2265779781341557,50.79372386983907,-14.53054255663416,0.1871987182891474,1,0.0015783309936523438,-0.28777360916137695,-0.6465698480606079,-1.3836281299591064,0.5534510612487793,3,0.056873320516678705,1.6229560161166101,7.884048938751222,-1.0000000000000122,7.7262210845947275,-4.1852293231505495,7.75357723236084,0.056873320516678705
1093,2003-01-31,7.9082489013671875,7.944024085998535,6.739267826080322,7.784090995788574,61696166.0,0.012937972696090982,11.311755963258046,-1.4567905378943011,56.13915719746736,61.99264533294736,-0.024100939276898714,-0.17861243654686376,-0.5432524649634853,-1.2662881725276538,17.906674713645778,1.204756259918213,0.26385661492980184,0.1462540626525879,-0.17480095125297623,0.467309076558152,-0.014273444300194171,0.30678156960536995,0.1176695684432989,97.03050435830262,32.531101977564745,0.16052750695278198,1,-0.517676591873169,-0.517676591873169,-0.7438969612121582,-1.4446544647216797,0.39036178588867365,4,0.03179887607930154,-1.3456868866583862,7.807239055633545,1.6229560161166101,7.884048938751222,-1.0000000000000122,7.7262210845947275,0.03179887607930154
1094,2003-02-03,7.790403842926025,8.29124641418457,7.766203880310059,7.92192792892456,51694157.0,-0.014901536346534128,-4.836269770597465,-1.059329129189095,50.2307008196489,59.321604908197315,0.08982987107405016,-0.028151595064636936,-0.4039553346671152,-1.1362456951815236,19.024087328926495,0.5250425338745117,0.2553037109774152,0.006786561012267711,-0.25188241725876104,0.26545553928329646,-0.12254792812324666,0.13612105014778209,-1.0511360168457031,67.72877054506742,4.773074621168007,0.12933448913551449,2,-0.2751467227935791,-0.2751467227935791,-0.5955384969711304,-1.235269546508789,0.5281987190246582,0,0.05456515470604972,11.311755963258046,7.9082489013671875,-1.3456868866583862,7.807239055633545,1.6229560161166101,7.884048938751222,0.05456515470604972
1095,2003-02-04,7.691497802734375,7.772517204284668,7.612584114074707,7.771464824676514,50077526.0,-0.012695881007691368,2.8973953764009366,0.6080028713754364,46.603754547537825,56.49848636335212,0.16188321470229372,0.07545157749410691,-0.2918684724312888,-1.0232246795184494,18.69751307940489,0.17781972885131836,0.2645384047799686,-0.09264557361602765,-0.3504770175557468,0.16518587032369236,-0.22156129558588766,0.036270148353832354,-0.9522299766540527,61.35587075445466,0.9954801985478738,0.12891572196985995,2,-0.1762406826019287,-0.1762406826019287,-0.49663245677948,-1.0442969799041748,1.0321969985961914,1,0.07893298549804606,-4.836269770597465,7.790403842926025,11.311755963258046,7.9082489013671875,-1.3456868866583862,7.807239055633545,0.07893298549804606
1096,2003-02-05,7.73674201965332,7.852482795715332,7.682028770446777,7.745160102844237,51094454.0,0.005882367528319499,-1.8928614782024618,0.10526943465530215,50.09583511784433,54.27777837813494,0.0984565785255267,0.040225132767236715,-0.3292061231347674,-1.0529731096630002,18.253220576896524,0.1704540252685547,0.21940194029740478,-0.05245184898376465,-0.30186246295291674,0.19695876498538656,-0.1771571559683407,0.0722534580008114,-0.9664346218109134,64.27113113663631,2.492829549198838,0.12470530698457578,2,-0.22148489952087402,-0.22148489952087402,-0.5566073656082153,-1.0790190696716309,1.0921716690063477,2,0.07248745833930115,2.8973953764009366,7.691497802734375,-4.836269770597465,7.790403842926025,11.311755963258046,7.9082489013671875,0.07248745833930115
1097,2003-02-06,7.6978111267089835,7.7577857971191415,7.645202159881593,7.7262210845947275,38572934.0,-0.005031949216536158,1.4597858020960912,3.374872550130849,56.935380625541974,53.14919481443474,0.10671242384307167,0.09478884115100517,-0.2858465532046468,-0.9988675017430362,18.327384084215925,0.11258363723754883,0.162275058759227,-0.09822194576263499,-0.3280191435074977,0.13157525198222686,-0.2131205446350659,0.016676653109795936,-0.8970849485397334,61.762662705258585,-5.8799681332160745,0.114898598872431,2,-0.1825540065765372,-0.1825540065765372,-0.48979341983795077,-1.040088176727294,1.4562292098999032,3,0.09212697633967415,-1.8928614782024618,7.73674201965332,2.8973953764009366,7.691497802734375,-4.836269770597465,7.790403842926025,0.09212697633967415
1098,2003-02-07,7.6146888732910165,7.7504210472106925,7.536827087402344,7.7072811126708975,41779584.0,-0.010798167433539452,1.3882310288386317,3.25914736488728,38.6861470814318,51.6215743798809,0.15850293428545115,0.1774807170893018,-0.19547285470186448,-0.9006478216511242,18.024821379463148,0.21359395980834872,0.10718657299859391,-0.17529413700103635,-0.4178005465414101,0.06721227253933826,-0.2965473417712232,-0.05404093223084949,-0.78415229040146,10.320757054405187,-51.71908893689976,0.12125320477018722,2,-0.09943175315857022,-0.09943175315857022,-0.40798640251159757,-0.9569659233093271,1.6529884338378897,4,0.09796870968792337,1.4597858020960912,7.6978111267089835,-1.8928614782024618,7.73674201965332,2.8973953764009366,7.691497802734375,0.09796870968792337
1099,2003-02-10,7.739899158477782,7.754630088806152,7.5652360916137695,7.607323169708253,44233517.0,0.016443256877631374,1.3376513310065976,-1.4318261406942094,40.21352198379733,50.19291546419555,0.034808900536011045,0.056842179045053065,-0.30687484935821985,-1.0088208861415735,17.808583929454564,0.1893939971923828,0.05539217052967693,-0.051136064529419656,-0.2925230634269296,0.19025093436809115,-0.17182956397817506,0.06955743491933575,-0.8801483789623257,64.33340685037842,5.384200471900073,0.12069349944875526,2,-0.22464203834533603,-0.22464203834533603,-0.5331966876983634,-1.0821762084960929,1.5056815147399911,0,0.0721858925211063,1.3882310288386317,7.6146888732910165,1.4597858020960912,7.6978111267089835,-1.8928614782024618,7.73674201965332,0.0721858925211063
1100,2003-02-11,7.723063945770264,7.832491874694824,7.690445899963379,7.754630088806152,34152624.0,-0.002175120419893095,-1.934766438926353,-0.23809849225988694,41.46788464440838,48.09172091353122,0.05716018035983694,0.07268017475494926,-0.28319773360198397,-0.9764358121729781,17.164540734762777,0.1420459747314453,0.00986670732936723,-0.06497251987457275,-0.3082604371961093,0.1783153974469629,-0.18661647853534102,0.056671438786195516,-0.8346832535614244,58.999996978751554,2.550686943641267,0.12164395866076795,2,-0.20780682563781738,-0.20780682563781738,-0.5163614749908447,-0.8470120429992676,1.6571974754333496,1,0.07711170338121853,1.3376513310065976,7.739899158477782,1.3882310288386317,7.6146888732910165,1.4597858020960912,7.6978111267089835,0.07711170338121853
1101,2003-02-12,7.7167510986328125,7.82302188873291,7.690445899963379,7.691497802734375,32125421.0,-0.0008174018992693766,-8.69225406121453,-0.8000120847746944,38.783279298404594,46.57285125734249,0.04162331313346179,0.07592473522369225,-0.2676008626723938,-0.95272150650979,16.95649278251347,0.13257598876953125,0.005487343424023017,-0.06686618328094518,-0.31204988181373494,0.17831751525184547,-0.18945803254734006,0.0557256659854497,-0.8003130919844583,60.85405464685334,7.95914025426643,0.12259184926639521,2,-0.2014939785003662,-0.2014939785003662,-0.3493269681930542,-0.6670880317687988,1.7308502197265643,2,0.1304880369766177,-1.934766438926353,7.723063945770264,1.3376513310065976,7.739899158477782,1.3882310288386317,7.6146888732910165,0.1304880369766177
1102,2003-02-13,7.7125420570373535,7.744108200073242,7.57575798034668,7.7083330154418945,48494160.0,-0.0005454421869592885,3.9999079483094353,0.16667296072507554,40.23668506825512,44.80590990965224,0.03462850837841014,0.08271735722496043,-0.26017269247071084,-0.9306900159849363,16.794419888964768,0.1683502197265625,0.0018602449768776452,-0.07002303600311244,-0.3162889891416132,0.1762429171353883,-0.1931560125723628,0.053109940566137936,-0.7686078822382747,59.43046895915517,8.8298699629675,0.12313297656925055,2,0.20149469375610352,-0.19728493690490723,-0.3451179265975952,-0.6628789901733398,1.4993691444396973,3,0.1447475583752149,-8.69225406121453,7.7167510986328125,-1.934766438926353,7.723063945770264,1.3376513310065976,7.739899158477782,0.1447475583752149
1103,2003-02-14,7.891414165496826,7.891414165496826,7.699915885925293,7.729376792907715,48494160.0,0.02319236733318819,1.3636310131629672,38.497451002605644,56.39026404646646,45.490305823743086,-0.16414426075595934,-0.06859575013010488,-0.42737160953135245,-1.088888963177892,17.786671650440685,0.1914982795715332,-0.024453519454546324,0.08912050724029541,-0.12139238499664273,0.29963339947723266,-0.01613593887817366,0.19437695335876448,-0.9205337459100376,100.0,41.64951237959829,0.10525644611846867,2,-0.1772935390472412,-0.3761570453643799,-0.5239900350570679,-0.8417510986328125,1.4414982795715332,4,0.1599999879150391,3.9999079483094353,7.7125420570373535,-8.69225406121453,7.7167510986328125,-1.934766438926353,7.723063945770264,0.1599999879150391
1104,2003-02-18,8.048190116882324,8.054503440856934,7.886153221130371,7.893518924713135,50544173.0,0.01986664849894204,1.012580910876189,0.954540237833893,63.32750928282067,47.348500794330064,-0.3134727300667324,-0.22322606712976878,-0.5682410450548536,-1.223500622257303,17.73035193016399,0.1683502197265625,-0.026329323511687264,0.2372684955596922,0.0014731523338369357,0.47306383878554836,0.11937082394676413,0.3551661671726203,-1.0509023774035802,98.6812775273356,33.27988457796184,0.11789767161292793,2,-0.25252485275268555,-0.5329329967498779,-0.6602481603622437,-0.9780092239379883,1.4320287704467773,1,0.15152315893837032,1.3636310131629672,7.891414165496826,3.9999079483094353,7.7125420570373535,-8.69225406121453,7.7167510986328125,0.15152315893837032
1105,2003-02-19,8.100799560546875,8.107112884521483,7.996633052825928,7.996633052825928,54924566.0,0.006536804287736064,-1.1212160052734115,0.6734706460851685,59.828238951963534,48.42987899812108,-0.3373979980083215,-0.2799982635591709,-0.6026478579789432,-1.2548596706612987,17.116093404217892,0.11047983169555486,-0.042076568296071315,0.28340697288513184,0.023228028918085286,0.5435859168521784,0.15331750090160856,0.4134964448686551,-1.0776326475740143,98.81184422595813,32.66146279902455,0.13008947198352308,2,-0.2788295745849618,-0.5855424404144287,-0.705492377281189,-1.030618667602539,1.3457498550415057,2,0.14131705199154632,1.012580910876189,8.048190116882324,1.3636310131629672,7.891414165496826,3.9999079483094353,7.7125420570373535,0.14131705199154632
1106,2003-02-20,8.079755783081055,8.131313323974611,8.030303001403809,8.086069107055664,34535635.0,-0.0025977407919471895,1.0869522383353951,-0.06060800263672277,63.0150781233988,49.10540094232741,-0.2934390941753815,-0.2595845446065299,-0.5656111816920557,-1.212539334657639,16.436428250499212,0.10101032257080256,-0.03829854349161099,0.25431394577026367,-0.028083028151510092,0.5367109196920374,0.11311545880937679,0.39551243273115055,-1.03122728008396,90.71963909898312,21.692056325543803,0.14119848696088683,2,-0.24568557739257724,-0.5644986629486084,-0.6492005586624146,-0.9743268489837646,1.3152360916137695,3,0.16095853303460084,-1.1212160052734115,8.100799560546875,1.012580910876189,8.048190116882324,1.3636310131629672,7.891414165496826,0.16095853303460084
1107,2003-02-21,8.243897438049316,8.252314567565918,8.033459663391112,8.074495315551758,57495398.0,0.020315175281903075,1.3502916280475195,-26.83247734138973,65.11850279343052,52.04232935477171,-0.4156860356882932,-0.42347778314518614,-0.7078933807523038,-1.355628383322994,15.677015952026114,0.21885490417480646,-0.01394493806281627,0.4045140743255615,0.07031405623649789,0.7387140924146252,0.2374140652810297,0.5716140833700933,-1.170514576828472,98.47625821777802,31.628038434721475,0.1671000090445316,2,-0.33512210845947266,-0.7286403179168701,-0.7941397428512573,-1.1153199672698975,0.7323236465454102,4,0.1460115060086049,1.0869522383353951,8.079755783081055,-1.1212160052734115,8.100799560546875,1.012580910876189,8.048190116882324,0.1460115060086049
1108,2003-02-24,8.180766105651855,8.259679794311522,8.160774230957031,8.214435577392576,40361587.0,-0.007657947332784798,-1.6857091064468448,-0.19875472186723114,68.49453217236982,55.18466382016866,-0.2948152057085087,-0.3582451754736393,-0.6256616957414955,-1.2637184167137132,15.285244248624144,0.09890556335449041,0.0006433408173798227,0.32838819026946986,-0.03783002419181436,0.6946064047307532,0.14527908303882775,0.511497297500112,-1.0830259733717362,78.87334012474793,11.635157626093132,0.18310910723064172,2,-0.2630472183227548,-0.6655089855194092,-0.6839228868484497,-0.9969491958618164,0.8806819915771484,0,0.12604505281147294,1.3502916280475195,8.243897438049316,1.0869522383353951,8.079755783081055,-1.1212160052734115,8.100799560546875,0.12604505281147294
1109,2003-02-25,8.170244216918945,8.188131332397461,8.089225769042969,8.121843338012695,45540317.0,-0.0012861740082803497,1.3499954681410316,-1.4375300948874856,74.75521040858766,58.88325557174413,-0.2423108029558474,-0.3319250897524233,-0.5936987469515174,-1.225362935982118,15.131029717927383,0.09890556335449219,0.00772275751900775,0.2970329523086548,-0.0922029522804646,0.6862688568977733,0.10241500001409598,0.4916509046032145,-1.0486339590007372,66.00011964129409,-1.9002557496247476,0.1946179522945594,2,-0.25252532958984464,-0.654987096786499,-0.6544615030288696,-0.9864273071289062,1.1752948760986328,1,0.1423051988754216,-1.6857091064468448,8.180766105651855,1.3502916280475195,8.243897438049316,1.0869522383353951,8.079755783081055,0.1423051988754216
1110,2003-02-26,8.068181991577147,8.171296119689941,8.058712005615233,8.117634773254395,32324054.0,-0.012491943035245923,-2.292281949382855,-1.0217331336696458,66.18708721856333,61.92812311842843,-0.09626902964178896,-0.21389706622378135,-0.47480629807444785,-1.0954252207535013,15.32913779081338,0.11258411407470881,0.050230167840652484,0.1778726816177354,-0.2142087836038602,0.5699541468393301,-0.018168050993061513,0.3739134142285332,-0.9231790105336115,16.513872084948982,-49.703890936433254,0.19604073261079746,2,-0.150463104248046,-0.5529248714447004,-0.5082072019577009,-0.8685820102691633,1.3120794296264666,2,0.175013019937585,1.3499954681410316,8.170244216918945,-1.6857091064468448,8.180766105651855,1.3502916280475195,8.243897438049316,0.175013019937585
1111,2003-02-27,8.144991874694824,8.154460906982424,8.032406806945799,8.109216690063478,47176906.0,0.00952009798463438,3.461592093566276,-0.7234210780059163,71.06049159696708,65.35299051050754,-0.11839523597355495,-0.2847549452053233,-0.5290689300202196,-1.1412779145245961,15.297766628748533,0.12205410003662465,0.08707620814496408,0.24163541793823207,-0.16660260957192818,0.6498734454483923,0.03751640418315105,0.4457544316933122,-0.9770640249884686,49.537373118546554,-16.53160116428613,0.20411901375508015,2,-0.1651940345764169,-0.6297347545623779,-0.5150467157363892,-0.8754215240478516,1.1900253295898438,3,0.15979850697424092,-2.292281949382855,8.068181991577147,1.3499954681410316,8.170244216918945,-1.6857091064468448,8.180766105651855,0.15979850697424092
1112,2003-02-28,8.251262664794924,8.275463104248049,8.14183521270752,8.143939018249513,42513293.0,0.01304737828287661,-1.3962410965463132,2.9999466851492973,79.34043192891086,67.90300916411248,-0.15668979314092546,-0.3752966471883994,-0.6174358259437573,-1.2164152852338619,15.153515636619996,0.13362789154052912,0.12924786284710255,0.32570502758026265,-0.1080228012828357,0.759432856443361,0.10884111314871348,0.5425689420118118,-1.060868443799004,90.04327815336097,16.223477089928352,0.21686391443154926,2,-0.17045450210571467,-0.7360055446624774,-0.6213175058364886,-0.981692314147951,1.1289987564086896,4,0.13861262892281556,3.461592093566276,8.144991874694824,-2.292281949382855,8.068181991577147,1.3499954681410316,8.170244216918945,0.13861262892281556
1113,2003-03-03,8.159722328186035,8.355428695678711,8.154460906982424,8.259679794311522,46267373.0,-0.011094100421679354,-2.6380743566946907,-0.9313647955783265,69.96996452084534,68.64105974611522,-0.0258006976692986,-0.27821479626420764,-0.5114337348075395,-1.0910848857570468,13.424230070346868,0.2009677886962873,0.17718662181858225,0.22159101963043248,-0.22443016377261138,0.6676122030334755,-0.0014195720710894477,0.4446016113319544,-0.9473110633263424,39.41389908270457,-34.135025409308646,0.22301059170152165,3,0.01630854606628418,-0.6123740673065186,-0.5297771692276001,-0.8901519775390625,1.2342166900634766,0,0.10006452714552183,-1.3962410965463132,8.251262664794924,3.461592093566276,8.144991874694824,-2.292281949382855,8.068181991577147,0.10006452714552183
1114,2003-03-04,8.215488433837889,8.258627891540527,8.128156661987305,8.149200439453125,41106701.0,0.006834314135815811,-1.4077613516367475,-0.6631620123457909,72.58688288947185,70.05868685028281,-0.0618433691047926,-0.31674126207190323,-0.5493496290688267,-1.1152160937472058,12.898871140071632,0.13047122955322266,0.22897481220318028,0.2561028957366922,-0.2006613487811233,0.7128671402545086,0.027720773477783567,0.48448501799559995,-0.9573564717454355,56.67777735132662,-17.938536330010585,0.2283821222589081,3,-0.022622585296629083,-0.6681401729583722,-0.5855432748794538,-0.9459180831909162,0.9343433380126971,1,0.10297131694651074,-2.6380743566946907,8.159722328186035,-1.3962410965463132,8.251262664794924,3.461592093566276,8.144991874694824,0.10297131694651074
1115,2003-03-05,8.298610687255861,8.321759223937987,8.188131332397461,8.194443702697754,39106109.0,0.010117749429919387,-1.2883109459845365,1.5714306266905218,74.93234899175263,71.38282805787767,-0.12734720169621383,-0.37107318137596224,-0.6111168368951372,-1.1670581623597007,12.067770115197076,0.13362789154052557,0.25189830521426515,0.308869504928591,-0.1535930208735401,0.7713320307307221,0.07763824202752545,0.5401007678296565,-0.9965868558199578,82.41047730674707,5.803273578972522,0.23123126290106572,3,-0.10469293594360529,-0.7512624263763445,-0.6686655282974261,-1.0290403366088885,1.0343017578124982,2,0.12615706956460548,-1.4077613516367475,8.215488433837889,-2.6380743566946907,8.159722328186035,-1.3962410965463132,8.251262664794924,0.12615706956460548
1116,2003-03-06,8.297558784484862,8.310185432434082,8.235480308532715,8.259679794311522,29307485.0,-0.00012675649101301367,1.3666218522937081,0.3636371959314027,75.13563835562968,72.49584312034425,-0.10298037095690482,-0.3434615037217812,-0.5920469854926793,-1.1348850356156213,11.47847339111939,0.07470512390136719,0.2537210403526604,0.27977676391601314,-0.1860913831434967,0.7456449109755221,0.04684269038625821,0.5127108374457681,-0.9533987584792456,74.53716136828953,-4.067518765571691,0.23293407352975465,3,-0.10364103317260565,-0.7502105236053449,-0.6676136255264264,-1.014835834503172,0.9922142028808629,3,0.1304844792113118,-1.2883109459845365,8.298610687255861,-1.4077613516367475,8.215488433837889,-2.6380743566946907,8.159722328186035,0.1304844792113118
1117,2003-03-07,8.406987190246582,8.423822402954103,8.210227012634277,8.211278915405272,56906150.0,0.013188024165171841,-1.159578827601852,5.166670862811296,73.55772436088746,73.05842003017953,-0.20879907026428945,-0.4184924162735495,-0.6826963199960208,-1.2172968881195896,10.9313592166162,0.213595390319826,0.2620362658855351,0.3537463665008538,-0.11750284153283452,0.824995574534543,0.11812176248400874,0.5893709705176979,-1.0223764174540424,94.30599816790685,17.647279745186992,0.2356246040168444,3,-0.17887258529663086,-0.8254420757293692,-0.777042031288147,-1.1242642402648926,0.8249149322509783,4,0.11038794196269808,1.3666218522937081,8.297558784484862,-1.2883109459845365,8.298610687255861,-1.4077613516367475,8.215488433837889,0.11038794196269808
1118,2003-03-10,8.360690116882324,8.398569107055664,8.322811126708983,8.338594436645508,38653718.0,-0.0055069756045268425,-1.8235085037941532,0.11290110372048724,65.882340396244,72.07254558436358,-0.15007808857349048,-0.330379973987748,-0.6163802258360942,-1.145994246469149,10.082029043831358,0.08417606353759943,0.26881905325297684,0.27014923095703125,-0.17214895095300164,0.7124474128670641,0.0490001400020148,0.4912983219120477,-0.9137266462800904,78.64741249177446,4.577174159165892,0.22114909095501661,3,-0.13257551193237305,-0.7791450023651114,-0.6965487003326416,-0.9801137447357178,0.9164562225341797,0,0.12194822318106491,-1.159578827601852,8.406987190246582,1.3666218522937081,8.297558784484862,-1.2883109459845365,8.298610687255861,0.12194822318106491
1119,2003-03-11,8.298610687255861,8.40593433380127,8.276515007019043,8.385943412780763,34689600.0,-0.007425156148427203,1.0330639180818402,-3.9524796063705816,59.957600267302624,71.38038036755682,-0.07585158315772311,-0.23641842070124852,-0.5275349524626822,-1.0598732022561945,9.112770882327284,0.12941932678222656,0.2584376944294853,0.18013422489166508,-0.2388788965592692,0.5991473463426003,-0.029372335833802055,0.3896407856171322,-0.7930356807125154,46.874645949664554,-23.071806245004083,0.2095065607254675,3,-0.07049608230590998,-0.3182859420776376,-0.9080383777618426,-0.9106688499450701,1.003787994384762,1,0.13198936210801415,-1.8235085037941532,8.360690116882324,-1.159578827601852,8.406987190246582,1.3666218522937081,8.297558784484862,0.13198936210801415
1120,2003-03-12,8.318602561950684,8.322811126708983,8.08712100982666,8.277566909790039,55711498.0,0.002409062847775756,8.531925561662941,-0.4698771498771499,62.03603761198664,70.37766325811457,-0.06323556709241984,-0.22082840850523056,-0.5180094525127554,-1.0554127248636576,8.126722771347596,0.23569011688232244,0.24975066155220826,0.17034916877746653,-0.21351842518299513,0.5542167627379273,-0.021584628202763412,0.36228296575769736,-0.7579327116226926,68.74980527223613,1.3719074903999342,0.19193379698023044,3,-0.06313085556030273,-0.33827781677246005,-0.8033454418182373,-0.8033454418182373,1.1721382141113281,2,0.09992414034803732,1.0330639180818402,8.298610687255861,-1.8235085037941532,8.360690116882324,-1.159578827601852,8.406987190246582,0.09992414034803732
1121,2003-03-13,8.723694801330566,8.742634773254395,8.350168228149414,8.401725769042969,99898445.0,0.04869715031618127,1.1812847674045728,7.846080550326524,69.45388796258185,69.27915837296689,-0.42198195347320855,-0.5761547803974469,-0.8908125389798087,-1.4337343816714316,7.607936437385366,0.42403221130371094,0.24697311472587025,0.5250942230224602,0.11619972651547705,0.9339887195294425,0.32064697476896953,0.7295414712759518,-1.1112357978450085,97.11066754345637,32.27577468805538,0.20444724825349117,3,-0.30881690979003906,-0.5839638710021973,-1.2084376811981201,-1.2084376811981201,0.824915885925293,3,0.06983481857307439,8.531925561662941,8.318602561950684,1.0330639180818402,8.298610687255861,-1.8235085037941532,8.360690116882324,0.06983481857307439
1122,2003-03-14,8.828913688659668,8.856270790100098,8.694233894348145,8.742634773254395,72034618.0,0.012061275609166477,1.298507866506135,0.2679727139975534,75.41250373915624,69.88388495277921,-0.4879579754269976,-0.6255203945570322,-0.9619895790972546,-1.5143399567257267,6.857664113819942,0.16203689575195312,0.26601148324231794,0.5744945287704475,0.14092857578674334,1.0080604817541516,0.3577115522785945,0.7912775052623005,-1.126040623592603,96.44320233300931,32.00501679065658,0.21678297649185224,3,-0.35721778869628906,-0.6323647499084473,-1.3136565685272217,-1.3136565685272217,0.5587120056152344,4,0.05219886782878036,1.1812847674045728,8.723694801330566,8.531925561662941,8.318602561950684,1.0330639180818402,8.298610687255861,0.05219886782878036
1123,2003-03-17,9.154040336608887,9.175084114074707,8.776305198669434,8.791034698486326,95185411.0,0.036825215356542484,-1.0321775622131126,4.2073505029291685,80.93974699580745,70.81198096459428,-0.7344424236978355,-0.8972043215097933,-1.2537843321357922,-1.8178537450183763,6.992754753214089,0.39877891540527344,0.2837238331956087,0.8364898681640618,0.27627624118790095,1.3967034951402226,0.5563830546759814,1.1165966816521422,-1.3358274990385182,98.06576368411271,32.42787015047395,0.28010681348808025,3,-0.5229377746582031,-0.7980847358703613,-1.6387832164764404,-1.6387832164764404,0.7702016830444336,0,0.008505728948701385,1.298507866506135,8.828913688659668,1.1812847674045728,8.723694801330566,8.531925561662941,8.318602561950684,0.008505728948701385
1124,2003-03-18,9.267677307128906,9.2739896774292,9.065656661987305,9.156145095825195,76496746.0,0.012413859491700263,2.355962147048883,0.3072464986509512,87.45069150988775,72.20290791105374,-0.7634113171066002,-0.9642327240965951,-1.3340490899755508,-1.9075024068635855,7.85281910883241,0.20833301544189453,0.2881167694323352,0.8891524791717522,0.2014307985446564,1.5768741597988472,0.5452916388582043,1.2330133194853001,-1.2866399163780171,99.46814921712914,26.475592461347745,0.34386084031354763,3,-0.5871219635009766,-0.8480644226074219,-1.75242018699646,-1.75242018699646,0.6902351379394531,1,0.0010217265851837354,-1.0321775622131126,9.154040336608887,1.298507866506135,8.828913688659668,1.1812847674045728,8.723694801330566,0.0010217265851837354
1125,2003-03-19,9.245580673217773,9.28451156616211,9.12142276763916,9.26662540435791,69808781.0,-0.0023842688063960837,4.740839585746177,-0.18868747327917915,85.57816275581062,73.36318839996272,-0.6625330744442568,-0.8980163302486304,-1.288562468886287,-1.8637888901222386,8.965109401409023,0.16308879852294922,0.31644163356269495,0.8098167896270745,0.034446779839862884,1.585186799414286,0.4221317847334696,1.1975017945206794,-1.0835299623319212,95.83334183907812,19.05289335569728,0.38768500489360563,3,-0.5597643852233887,-0.8154458999633789,-1.7303235530853271,-1.7303235530853271,0.5892257690429688,2,0.006145423465660604,2.355962147048883,9.267677307128906,-1.0321775622131126,9.154040336608887,1.298507866506135,8.828913688659668,0.006145423465660604
1126,2003-03-20,9.380261421203613,9.40235710144043,9.165614128112793,9.219276428222656,69426720.0,0.01456704048627011,1.307702318922763,-7.6496578601531695,85.83828345471734,74.72769496594384,-0.7012223468144683,-0.9805438804642677,-1.3963474126458912,-1.9732628596079245,10.326769127304164,0.23674297332763672,0.3446175537413456,0.8794722557067871,0.01661754663966697,1.7423269647739081,0.44804490117322615,1.310899610240348,-1.0386169734735606,96.87968421095161,20.87731343522907,0.43142735453356035,3,-0.6355223655700684,-0.8912038803100586,-1.865004301071167,-1.865004301071167,0.46927547454833984,3,0.011777854571159985,4.740839585746177,9.245580673217773,2.355962147048883,9.267677307128906,-1.0321775622131126,9.154040336608887,0.011777854571159985
1127,2003-03-21,9.447601318359377,9.4675931930542,9.298190116882324,9.438131332397461,70800998.0,0.007178893437185474,5.85097192224622,0.05882527176328819,91.51959672058761,77.576279001982,-0.6765771717203268,-1.0045872825717215,-1.4330461389774474,-2.0146141059077785,11.937169358797279,0.169403076171875,0.3679674435348357,0.8866269588470477,-0.06421493117632338,1.8374688488704196,0.41120601383536126,1.362047903858734,-0.9150285929614554,97.10802518527537,15.796791985802273,0.4754209450116858,3,-0.6702442169189471,-0.9259257316589373,-1.9323441982269305,-1.9323441982269305,0.30618667602538885,4,0.010691535924594264,1.307702318922763,9.380261421203613,4.740839585746177,9.245580673217773,2.355962147048883,9.267677307128906,0.010691535924594264
1128,2003-03-24,9.21191120147705,9.36447811126709,9.159300804138184,9.327651977539062,72732211.0,-0.024947085396619495,1.166682612176663,-12.221852970793277,78.78415212479143,79.66811809725854,-0.3435737764297109,-0.7248488490620222,-1.1744526106242645,-1.7516899436860527,13.347932795343231,0.2883005142211932,0.39062927210030196,0.5993795871734626,-0.3761606269644808,1.574919801311406,0.1116094801044909,1.0871496942424344,-0.49233438254787387,36.38747120136857,-46.05525686301138,0.48777010706897167,3,-0.4345541000366211,-0.6281566619873047,-1.4972642660140991,-1.6966540813446045,0.5639724731445312,0,0.019074705449795948,5.85097192224622,9.447601318359377,1.307702318922763,9.380261421203613,4.740839585746177,9.245580673217773,0.019074705449795948
1129,2003-03-25,9.33291244506836,9.431818008422852,9.21191120147705,9.217171669006348,62550576.0,0.01313530286439435,-2.4833490690736055,-1.0,79.2385086134849,81.57950376409168,-0.33797152010980724,-0.7950420194855834,-1.2701294467339075,-1.845468286915139,14.99815284440896,0.21990680694580078,0.4173368264438828,0.6622474193572998,-0.34050819432480317,1.6650030330394028,0.1608696125162492,1.1636252261983504,-0.463732351314178,61.09409178315417,-20.470657121865543,0.5013778068410514,3,-0.42403173446655273,-0.6560392379760742,-1.7182235717773438,-1.817655324935913,0.42087554931640625,1,0.0633595973459955,1.166682612176663,9.21191120147705,5.85097192224622,9.447601318359377,1.307702318922763,9.380261421203613,0.0633595973459955
1130,2003-03-26,9.480218887329102,9.515993118286133,9.29082489013672,9.32028579711914,92031034.0,0.015783544861023735,-1.0576941512772193,1.3818214777156135,80.87906976512558,82.84896840881876,-0.3388031401804916,-0.8760539489345653,-1.3919467981768285,-1.9666533313637444,16.690031594256777,0.2251682281494123,0.46973832889793954,0.738952016830444,-0.28383196894001017,1.7617360026008981,0.22756002394521602,1.250344009715672,-0.4913561737149159,89.97056299278914,7.206357318714765,0.5113919928852271,3,-0.3751053810119629,-0.7239058017730713,-1.824757695198059,-1.9649617671966553,0.5408248901367188,2,0.05038845235712075,-2.4833490690736055,9.33291244506836,1.166682612176663,9.21191120147705,5.85097192224622,9.447601318359377,0.05038845235712075
1131,2003-03-27,9.44654941558838,9.498106002807617,9.369738578796387,9.425504684448242,78418454.0,-0.0035515500370695285,1.0678091082963999,0.1315845964866362,78.2608357487673,83.16544974322,-0.21435537472269495,-0.7798592263099469,-1.333366266781285,-1.9080194781564188,18.366221034342395,0.12836742401123047,0.5410470550350421,0.6402046680450457,-0.38844704361494564,1.668856379705037,0.12587881221504915,1.1545305238750423,-0.3522606210398056,80.53120296027791,-0.7411099533510139,0.5143258558299959,3,-0.3004002571105975,-0.67340135574341,-1.7779358625412005,-1.9312922954559344,0.4440221786498988,3,0.041100407100149505,-1.0576941512772193,9.480218887329102,-2.4833490690736055,9.33291244506836,1.166682612176663,9.21191120147705,0.041100407100149505
1132,2003-03-28,9.394991874694824,9.46548843383789,9.34343433380127,9.432869911193848,43805837.0,-0.005457817307182866,1.3673375013872962,-1.7998821770062376,78.0376363822498,82.84299300838026,-0.08275811858555038,-0.6727133722095395,-1.254676568234446,-1.834148002992249,20.198173331571777,0.1220541000366211,0.6160734361686853,0.5314606666564945,-0.4944226887695944,1.5573440220825825,0.018518988943450054,1.044402344369539,-0.21636221539873723,66.0768570580639,-14.886063588725747,0.5129416777130441,3,-0.10416698455810547,-0.6207919120788574,-1.7203282117843628,-1.879734754562378,0.6365737915039062,4,0.04838163003434137,1.0678091082963999,9.44654941558838,-1.0576941512772193,9.480218887329102,-2.4833490690736055,9.33291244506836,0.04838163003434137
1133,2003-03-31,8.976221084594727,9.227693557739258,8.874157905578613,9.209806442260742,131734944.0,-0.04457383206770471,1.6250088513121186,6.166775769172667,65.39198407004186,80.39202551506403,0.3443483100708562,-0.19988433843735365,-0.8054482660395532,-1.395507070596647,21.009615596653795,0.5208339691162109,0.6422977830528254,0.07186493873596156,-0.8996333818655486,1.0433632593374726,-0.41388422156479443,0.5576140990367175,0.5397720336914062,15.901773071248252,-66.50735448313112,0.4857491603007554,3,0.21885442733764648,-0.20202112197875977,-1.2642048597335815,-1.4609639644622803,0.9438133239746094,0,0.08662519588833706,1.3673375013872962,9.394991874694824,1.0678091082963999,9.44654941558838,-1.0576941512772193,9.480218887329102,0.08662519588833706
1134,2003-04-01,9.061448097229004,9.141413688659668,8.99726390838623,9.049874305725098,76508150.0,0.00949475417673784,-1.4684325701407714,-0.04954844609932553,66.38812072166385,78.25979862238107,0.253443576350735,-0.23029181021811063,-0.8708107908020608,-1.4621490873765062,21.986187431726794,0.1651926040649414,0.6557552558055555,0.11479396820068288,-0.8025763532635484,1.0321642896649141,-0.34389119253143363,0.5734791289327994,0.44170831680297873,29.18041702017643,-52.686325664729225,0.4586851607321157,4,0.13362741470336914,-0.2872481346130371,-1.34496009349823,-1.5461909770965576,0.752314567565918,1,0.07884342212488682,1.6250088513121186,8.976221084594727,1.3673375013872962,9.394991874694824,1.0678091082963999,9.44654941558838,0.07884342212488682
1135,2003-04-02,9.345539093017578,9.363426208496094,9.206649780273438,9.232954978942873,68359421.0,0.03135161099421291,1.1134831099540385,9.727504943968205,64.4924118599111,75.88803511184705,-0.016737302206943028,-0.45526996618967885,-1.1344133347187775,-1.7256296178030297,23.00402512535409,0.30197811126708984,0.6325585992054812,0.3465385437011719,-0.533867512684651,1.2269446000869948,-0.09366448449173959,0.7867415718940833,0.1450373508453371,75.54814086819094,-4.208987102919465,0.44020302819291124,4,-0.15046358108520508,-0.5713391304016113,-1.6290510892868042,-1.8302819728851318,0.6155300140380859,2,0.04368382575941565,-1.4684325701407714,9.061448097229004,1.6250088513121186,8.976221084594727,1.3673375013872962,9.394991874694824,0.04368382575941565
1136,2003-04-03,9.380261421203613,9.478114128112793,9.323443412780762,9.413930892944336,63692957.0,0.0037153906094060662,-1.0999993525873846,-0.299060591429278,63.2860199990072,72.75097103167144,-0.057507118234561005,-0.42659156444254265,-1.1461252879577746,-1.7353990267565562,24.195321991210264,0.15467071533203125,0.5877704142646589,0.3271257400512688,-0.5034127621873044,1.157664242289842,-0.08814351106801865,0.7423949911705563,0.09798665189361522,83.79804640498726,5.897478591875995,0.4152692511192869,4,-0.18518590927124023,-0.6060614585876465,-1.6637734174728394,-1.865004301071167,0.5881729125976562,3,0.06831178018277306,1.1134831099540385,9.345539093017578,-1.4684325701407714,9.061448097229004,1.6250088513121186,8.976221084594727,0.06831178018277306
1137,2003-04-04,9.335017204284668,9.416034698486328,9.270833015441896,9.416034698486328,55032912.0,-0.004823342856593804,2.5844525796616513,2.406259736581221,55.04104174303884,70.11284765592114,-0.03342770216888624,-0.3249154521465165,-1.079414504414375,-1.6655140739033776,24.890539519594597,0.14520168304443182,0.5485049876164378,0.2354800224304192,-0.5452631866526243,1.0162232315134627,-0.15489158211110343,0.6258516269719419,0.143096923828125,76.30673905010943,0.9174029848475413,0.39037160454152214,4,-0.13994169235229492,-0.5334601402282715,-1.5874897241592407,-1.8197600841522217,0.9217166900634766,4,0.059512947624629886,-1.0999993525873846,9.380261421203613,1.1134831099540385,9.345539093017578,-1.4684325701407714,9.061448097229004,0.059512947624629886
1138,2003-04-07,9.380261421203613,9.618056297302246,9.376051902770996,9.568602561950684,64107331.0,0.00484672025008992,-1.4598920113611027,2.324697185502572,53.260204969304304,67.22636947323441,-0.058423997316946696,-0.30552388055870416,-1.1007991658894554,-1.6823114118906197,25.826557493165065,0.2830390930175781,0.4968187129099011,0.2297456741333015,-0.4775612471012636,0.9370525953678666,-0.12390778648398104,0.583399134750584,-0.506103515625,61.69494337489323,-10.208702713855274,0.3536534606172826,4,-0.1341543197631836,-0.5276727676391602,-1.5822287797927856,-1.865004301071167,0.8922557830810547,0,0.06943348545946448,2.5844525796616513,9.335017204284668,-1.0999993525873846,9.380261421203613,1.1134831099540385,9.345539093017578,0.06943348545946448
1139,2003-04-08,9.393939018249512,9.425504684448242,9.32239055633545,9.401305198669434,51417590.0,0.0014581253583167975,2.6981564455997535,0.0391108410552433,54.31720382064143,64.27505103495841,-0.06988362590821495,-0.24552287813115292,-1.084573005702028,-1.668702634060022,26.98783600228071,0.10311412811279297,0.42768067096169915,0.1886568546295173,-0.40069963373729145,0.7780133429963261,-0.10602138955388796,0.4833350988129226,-0.5049031448364261,45.52413008152697,-22.38789983572935,0.29467824418340477,4,-0.14783191680908203,-0.5413503646850586,-1.5322494506835938,-1.8465907573699951,0.925926208496092,1,0.056003705080241994,-1.4598920113611027,9.380261421203613,2.5844525796616513,9.335017204284668,-1.0999993525873846,9.380261421203613,0.056003705080241994
1140,2003-04-09,9.149831771850586,9.39183521270752,9.101430892944336,9.389731407165527,89068637.0,-0.02598561113976805,1.3793174848123766,32.567711030554115,43.69600960953943,60.43451479726642,0.13681750812854965,0.06751233021926595,-0.8119000935725786,-1.399022680312985,28.68617057706225,0.2925081253051758,0.3859311561475831,-0.09701185226440501,-0.5155800921304525,0.3215563876016425,-0.30629597219742877,0.11227226766861875,-0.24621548995971665,9.368660251310176,-52.61215488256358,0.20928411993302415,4,0.09627532958984375,-0.2972431182861328,-1.2797247171401978,-1.6024835109710693,1.2868261337280273,2,0.07256208742404602,2.6981564455997535,9.393939018249512,-1.4598920113611027,9.380261421203613,2.5844525796616513,9.335017204284668,0.07256208742404602
1141,2003-04-10,9.33291244506836,9.349746704101562,9.1550931930542,9.188762664794922,57215030.0,0.02000918462577861,1.1893529840820354,-0.6008753622497048,47.04925723528206,56.99136155871445,-0.07160809580821237,-0.07123961798590628,-0.9687867674045485,-1.5586169235734681,28.984817956049074,0.19991493225097656,0.3354542940844425,0.05560793876647985,-0.28385382051047436,0.39506969804343406,-0.11412294087199726,0.22533881840495695,-0.41500736286926276,44.80645941360959,-12.205095420008242,0.16973087963847744,4,-0.08680534362792969,-0.48032379150390625,-1.4622794389724731,-1.7855641841888428,0.8312282562255842,3,0.06730553465325095,1.3793174848123766,9.149831771850586,2.6981564455997535,9.393939018249512,-1.4598920113611027,9.380261421203613,0.06730553465325095
1142,2003-04-11,9.289772987365724,9.40656566619873,9.200337409973145,9.344487190246582,42878246.0,-0.004622293196957061,1.3058861164427382,-0.3795649412511785,52.223556121070615,55.52820289771765,-0.050247603717984646,0.008639491068420213,-0.8969383401080417,-1.4933642832658087,29.00606833592667,0.20622825622558594,0.2605370746150779,-0.01057448387145854,-0.2764768923909333,0.25532792464801624,-0.14352568813119504,0.12237672038827796,-0.3578648808645646,36.456220083770404,-22.207255786621396,0.13295120425973722,4,0.01788711547851385,-0.4371843338012713,-1.4191399812698382,-1.7424247264862078,0.9953699111938459,4,0.07305467500212748,1.1893529840820354,9.33291244506836,1.3793174848123766,9.149831771850586,2.6981564455997535,9.393939018249512,0.07305467500212748
1143,2003-04-14,9.23190212249756,9.244528770446776,9.102482795715332,9.132996559143066,71663962.0,-0.006229524117206009,1.2881327290882925,-1.8076762183644501,47.007471925889945,53.374797475964996,0.053312048724597716,0.07656835171094123,-0.8136954008272443,-1.4162979217042615,28.01429951261465,0.1872901916503924,0.19144165458771134,-0.07233843803405549,-0.3314138372618842,0.18673696119377325,-0.20187613764796986,0.057199261579858884,-0.2862710521803784,40.25972879440693,-17.348751415632698,0.1295376996139146,4,0.12784147262573065,-0.37931346893310725,-1.3270722627639788,-1.6503570079803476,0.9806394577026349,0,0.11100981772251828,1.3058861164427382,9.289772987365724,1.1893529840820354,9.33291244506836,1.3793174848123766,9.149831771850586,0.11100981772251828
1144,2003-04-15,9.277146339416504,9.298190116882324,9.167718887329102,9.18455410003662,56197152.0,0.0049008553512159825,-1.0666636454273544,0.9361681612187843,43.59653834101874,51.05303375164362,0.04680425578531633,0.03380300135098224,-0.8287196046724468,-1.4376717625980096,26.80093208010652,0.13047122955322266,0.12378439904981065,-0.027567672729492898,-0.28639622358033634,0.23126087812135054,-0.15698194815491462,0.10184660269592882,-0.3180667645596209,57.58617564235195,3.9031008272904444,0.12941427542542172,4,0.08259725570678711,-0.4245576858520508,-1.3723164796829224,-1.695601224899291,1.1773986816406232,1,0.10729278470460879,1.2881327290882925,9.23190212249756,1.3058861164427382,9.289772987365724,1.1893529840820354,9.33291244506836,0.10729278470460879
1145,2003-04-16,9.302398681640623,9.39183521270752,9.216119766235352,9.360268592834473,55970006.0,0.0027219945983634197,1.9043119143134117,-0.6249974250695303,45.430254951340544,49.06905985745843,0.016526880732889992,0.013729492398304899,-0.8196469030751192,-1.4424110541475246,25.610598718232357,0.17571544647216797,0.10912512553221454,-0.005156230926514738,-0.2624949320363843,0.2521824701833548,-0.13382558148144952,0.12351311962842004,-0.3301395723348328,65.74388278020604,14.818406371357028,0.1286693505549345,4,0.05734491348266779,-0.4498100280761701,-1.1981790065765363,-1.7208535671234104,1.1605644226074237,2,0.10937679408570933,-1.0666636454273544,9.277146339416504,1.2881327290882925,9.23190212249756,1.3058861164427382,9.289772987365724,0.10937679408570933
1146,2003-04-17,9.490740776062012,9.51388931274414,9.26557159423828,9.283459663391113,70560547.0,0.020246616046794896,-1.0432858308744903,-3.5818460473623266,52.793118912308316,48.81929065404393,-0.1726518354716493,-0.17487744414108874,-0.9722262735315361,-1.6119439314937605,24.218654895278448,0.24831771850586115,0.0900267611964427,0.17766189575195312,-0.09075285537853794,0.4460766468824442,0.04345452018670848,0.31186927131719777,-0.5055657229962929,94.37331794126442,43.49043315840272,0.1342073755652452,4,-0.1309971809387207,-0.5066285133361816,-1.37284255027771,-1.909195661544799,1.352062225341795,3,0.09966736547082156,1.9043119143134117,9.302398681640623,-1.0666636454273544,9.277146339416504,1.2881327290882925,9.23190212249756,0.09966736547082156
1147,2003-04-21,9.54861068725586,9.680134773254396,9.469696998596193,9.505471229553224,56794003.0,0.006097512571390684,-2.6697461312667965,0.20812054290314302,71.15083991029309,50.80713898082046,-0.2201928817446568,-0.23694002232063838,-0.9916686063848026,-1.6520564074685904,22.778508886422,0.21043777465820312,0.05879016477685184,0.23048133850097585,-0.05202234552913687,0.5129850225310886,0.0892294964859186,0.3717331805160331,-0.5507780093054109,77.23125841984285,21.01786116856229,0.14125184201505644,4,-0.15782785415649414,-0.36142635345458984,-1.2713062763214111,-1.807659387588501,1.097433090209961,0,0.06446278251344006,-1.0432858308744903,9.490740776062012,1.9043119143134117,9.302398681640623,-1.0666636454273544,9.277146339416504,0.06446278251344006
1148,2003-04-22,9.387625694274902,9.448653221130373,9.321337699890137,9.432869911193848,113591808.0,-0.016859520013295493,2.3150405999353305,-1.0487896540290031,61.41382118162162,51.595652020929364,-0.06487579345144034,-0.06547280089240459,-0.7906547126786894,-1.4722385602493597,21.762413406524605,0.22727298736572266,0.02423171827930304,0.06071062088012624,-0.21879768524288146,0.34021892700313394,-0.07904353218137672,0.2004647739416292,-0.36250093251229565,42.91568879616294,-16.026628414797607,0.13975415306150366,4,0.0031571388244628906,-0.15940570831298828,-1.0535032749176025,-1.5898563861846924,1.1500425338745117,1,0.09560641140943904,-2.6697461312667965,9.54861068725586,-1.0432858308744903,9.490740776062012,1.9043119143134117,9.302398681640623,0.09560641140943904
1149,2003-04-23,9.92424201965332,9.97264289855957,9.734848022460938,9.842171669006348,170541677.0,0.05716209218968715,1.6588256620512793,-1.813941233506176,67.20899656962396,54.20820612760542,-0.5792748227248588,-0.5855375663823246,-1.2842178188224445,-1.9842575691257744,20.991356104964176,0.585017204284668,0.028925075663178035,0.5677604675292969,0.1810405983919985,0.9544803366665953,0.3744005329606477,0.7611204020979461,-0.8729168574310417,93.60219445536966,35.2418679581788,0.19335993456864914,4,-0.38667917251586914,-0.5008416175842285,-1.4307129383087158,-1.9670660495758057,0.7712545394897461,2,0.02905003323940969,2.3150405999353305,9.387625694274902,-2.6697461312667965,9.54861068725586,-1.0432858308744903,9.490740776062012,0.02905003323940969
1150,2003-04-24,9.95791244506836,9.9957914352417,9.846380233764648,9.89057159423828,58902941.0,0.0033927452946391767,1.088223925358214,0.8205259304879541,67.1884692636477,56.44589635297939,-0.5434098820174746,-0.6130150467281723,-1.2730133753430728,-1.99637967337339,19.98437012911855,0.14941120147705078,0.03690189001326871,0.5775462150573727,0.10842119396063055,1.0466712361541148,0.34298370450900073,0.8121087256057447,-0.851308218665844,94.81265941482924,38.031305247572945,0.23456251054837146,4,-0.40877532958984375,-0.5229377746582031,-1.4078283309936523,-1.9512836933135986,0.5029468536376971,3,0.04987316154147603,1.6588256620512793,9.92424201965332,2.3150405999353305,9.387625694274902,-2.6697461312667965,9.54861068725586,0.04987316154147603
1151,2003-04-25,9.834806442260742,9.894781112670898,9.769571304321287,9.785353660583496,73787155.0,-0.012362631574310057,-2.0909326333383427,0.7343652636945368,64.21304254200857,57.778061510861384,-0.38177049980921396,-0.48415319361197007,-1.105334270495895,-1.8510464176646888,18.803272213635548,0.1883411407470721,0.040084539118183216,0.4350273609161377,-0.0758996340251521,0.9459543558574275,0.1795638634454928,0.6904908583867826,-0.6570672391510914,76.1310547272686,20.918188136849892,0.25546349747064506,4,-0.28566932678222656,-0.39983177185058594,-1.2768309116363525,-1.8229167461395264,0.5860681533813477,4,0.0638707701748027,1.088223925358214,9.95791244506836,1.6588256620512793,9.92424201965332,2.3150405999353305,9.387625694274902,0.0638707701748027
1152,2003-04-28,9.849536895751953,9.889519691467283,9.739056587219238,9.79587459564209,58137869.0,0.0014977878393125366,1.2519715384780412,1.085121974737248,63.58098869683827,59.61956337430009,-0.3450320129753077,-0.48810989991415,-1.0742657612334536,-1.8463127757091549,17.664164880414525,0.1504631042480451,0.08838209513642781,0.4270305633544922,-0.1220162638543254,0.9760773905633098,0.1525071497500825,0.7015539769589019,-0.6063535140717384,78.31511164905771,22.933983425196104,0.2745234136044088,4,-0.26778173446655273,-0.4145622253417969,-1.2326385974884033,-1.7787244319915771,0.9511785507202148,0,0.10084393978769124,-2.0909326333383427,9.834806442260742,1.088223925358214,9.95791244506836,1.6588256620512793,9.92424201965332,0.10084393978769124
1153,2003-04-29,9.753787994384766,9.851640701293944,9.67066478729248,9.839015007019043,53291779.0,-0.009721157693056925,2.2762225387371786,-1.5882102045531288,59.94187624329774,61.43571203010887,-0.18714914276393735,-0.3490149840131487,-0.9386526972322784,-1.7283340704549772,18.629002288438073,0.18097591400146307,0.117358854593002,0.2924033164978024,-0.23320319830721914,0.8180098313028239,0.029600059095292508,0.5552065739003123,-0.4503959684196328,25.56640854159334,-29.77844250109745,0.26280325740251037,4,-0.14783239364624023,-0.3188133239746094,-1.104271650314331,-1.6503574848175049,0.8827857971191406,1,0.09147787337542335,1.2519715384780412,9.849536895751953,-2.0909326333383427,9.834806442260742,1.088223925358214,9.95791244506836,0.09147787337542335
1154,2003-04-30,9.775883674621582,9.846380233764648,9.68118667602539,9.702231407165527,54426557.0,0.0022653435003443523,-1.8545202860815397,-0.8641892421139794,69.7150363479869,64.13402107418068,-0.1464609973055726,-0.3318571006464648,-0.9248596791743005,-1.7267705539897165,19.645980708890264,0.1651935577392578,0.1411863102638211,0.2787772178649899,-0.22919810905604443,0.7867525447860242,0.024789554404472725,0.532764881325507,-0.41709969591432383,32.36243106887246,-27.608479140922903,0.2539876634605169,4,-0.1452021598815918,-0.3409090042114258,-1.0953278541564941,-1.6724531650543213,0.42718791961669744,2,0.0779248791089282,2.2762225387371786,9.753787994384766,1.2519715384780412,9.849536895751953,-2.0909326333383427,9.834806442260742,0.0779248791089282
1155,2003-05-01,9.753787994384766,9.806397438049316,9.694865226745604,9.720117568969727,48779280.0,-0.0022602233181412412,-1.650004531858899,0.45715395571669043,64.74927042378923,65.46248235323412,-0.05990145834204519,-0.2926105438820805,-0.86808812625722,-1.6802319436530304,19.99196171582776,0.11153221130371271,0.18370332422500368,0.2362690925598141,-0.27882197110042384,0.751360156220052,-0.021276439270303982,0.4938146243899322,-0.3440434191547528,37.089313753441445,-23.7753434420744,0.2575455318301189,5,-0.09522342681884766,-0.3188133239746094,-0.9609110355377197,-1.6503574848175049,0.4513893127441406,3,0.09654798374748763,-1.8545202860815397,9.775883674621582,2.2762225387371786,9.753787994384766,1.2519715384780412,9.849536895751953,0.09654798374748763
1156,2003-05-02,10.02104377746582,10.036827087402344,9.705387115478516,9.70854377746582,65630822.0,0.02740020423192635,-1.0792102901585403,9.281142015521441,72.14785939620245,65.57326229611293,-0.2727003660018461,-0.5369276735536488,-1.0961691520937684,-1.9224017962733857,20.241223271001115,0.3314399719238281,0.24064654831712318,0.47148575782775914,-0.08565580055098643,1.0286273162065047,0.19291497863838636,0.7500565370171319,-0.5644154534348722,95.68953168259327,30.426333276298763,0.2785707791893724,5,-0.3419613838195801,-0.5655512809753418,-1.0903304815292358,-1.8934133052825928,0.18623733520507812,4,0.04388919268362468,-1.650004531858899,9.753787994384766,-1.8545202860815397,9.775883674621582,2.2762225387371786,9.753787994384766,0.04388919268362468
1157,2003-05-05,9.89057159423828,10.05892276763916,9.89057159423828,9.986322402954102,50167814.0,-0.013019819703904645,-2.5164438955398363,-0.3064025878906307,69.10865120448418,66.42824340976433,-0.09903437713502328,-0.38230152138782003,-0.9325221968807273,-1.7655500473517591,20.75868884777097,0.16835117340088068,0.29440358037674663,0.31323585510253693,-0.25417049959994387,0.8806422098050177,0.029532677751296532,0.5969390324537773,-0.3759233938701918,56.63935271837603,-11.29972346868432,0.28370317735124007,5,-0.02577781677245916,-0.42403125762939275,-0.9309229850769025,-1.762941122055052,0.5439825057983398,0,0.05361702267164592,-1.0792102901585403,10.02104377746582,-1.650004531858899,9.753787994384766,-1.8545202860815397,9.775883674621582,0.05361702267164592
1158,2003-05-06,10.03156566619873,10.077861785888672,9.8989896774292,9.908459663391113,63315648.0,0.014255401785129074,-1.5185100640500584,-1.2856915200892174,70.73452274735973,66.81996854062385,-0.15542415249861996,-0.4975071378182072,-1.0359839185754343,-1.8803033118477028,20.739593746561074,0.1872901916503924,0.32715952680153926,0.4216647148132324,-0.17225873281783954,1.0155881624443044,0.12470299099769733,0.7186264386287675,-0.4516045177581134,88.32895774431174,18.29212137172327,0.2969617238155358,5,-0.1573023796081543,-0.5555558204650879,-0.9990532398223877,-1.903935194015503,0.5797567367553711,1,0.07667295473777136,-2.5164438955398363,9.89057159423828,-1.0792102901585403,10.02104377746582,-1.650004531858899,9.753787994384766,0.07667295473777136
1159,2003-05-07,9.920034408569336,10.007365226745604,9.89057159423828,9.974746704101562,42785107.0,-0.01111803095754016,-1.05553970358677,-0.4444323939079373,66.20654069214585,66.71086536601256,-0.04978828081988951,-0.3631607055186308,-0.887103274062282,-1.7418885552269714,20.947766974675314,0.140994071960451,0.32627994873932664,0.28382868766784597,-0.31638941822254374,0.8840467935582357,-0.016280365277349773,0.5839377406130417,-0.2703671708859918,58.79143727231774,-11.30146102177487,0.3001090529451952,5,-0.045771121978759766,-0.38247156143188477,-0.935396671295166,-1.7924039363861084,0.5229368209838885,2,0.07223154209178895,-1.5185100640500584,10.03156566619873,-2.5164438955398363,9.89057159423828,-1.0792102901585403,10.02104377746582,0.07223154209178895
1160,2003-05-08,9.813762664794922,9.91582489013672,9.799032211303713,9.844276428222656,40217126.0,-0.010712840237994792,-2.8947334944665837,0.5577130904654001,58.85746951259374,66.11580169607755,0.03786766347750259,-0.21565536005963537,-0.7406566929351968,-1.6109936074532278,21.92790606994659,0.12100219726562322,0.3532128097569789,0.14436039924621547,-0.41461800500901624,0.7033388035014472,-0.1351288028814004,0.4238496013738313,-0.10414819036283163,29.096085700825462,-36.35883940359354,0.27948920212761547,5,0.0605006217956543,-0.22411632537841797,-0.829124927520752,-1.6861321926116943,0.8817338943481445,3,0.03966969069263637,-1.05553970358677,9.920034408569336,-1.5185100640500584,10.03156566619873,-2.5164438955398363,9.89057159423828,0.03966969069263637
1161,2003-05-09,9.961069107055664,9.981060981750488,9.7885103225708,9.873737335205078,40757904.0,0.01501019000481607,2.0247790262172285,-2.862045255656957,60.7810848539236,65.80470126908705,-0.10017989282142459,-0.33043030530594564,-0.8477244569490701,-1.7303526276100634,23.032514671138244,0.1925506591796875,0.3294031170784635,0.2602590084075924,-0.28962809494525743,0.8101461117604423,-0.014684543268831618,0.5352025600840165,-0.1999000090196521,59.6363959961372,-4.150079662201904,0.27494355167642476,5,-0.08680582046508789,-0.37142276763916016,-0.9764313697814941,-1.8334386348724365,0.7470541000366193,4,0.024506224929243148,-2.8947334944665837,9.813762664794922,-1.05553970358677,9.920034408569336,-1.5185100640500584,10.03156566619873,0.024506224929243148
1162,2003-05-12,9.96843433380127,10.035774230957033,9.81270980834961,9.817971229553224,48531226.0,0.0007394012295716124,-1.771228510834945,1.7228907768580397,66.50718429591944,66.53417994160057,-0.0993540108743094,-0.2997113738671153,-0.8173617358383041,-1.7125855598596615,24.066946448126835,0.22306442260742365,0.3020228587451701,0.2336911678314202,-0.2926521939418425,0.7600345296046829,-0.029480513055210267,0.49686284871805064,-0.17992401123046875,62.18182177734858,-4.069325195793006,0.2631716808866313,5,-0.08891010284423828,-0.3787879943847656,-0.9837965965270996,-1.840803861618042,0.8501682281494141,0,0.023960310202349344,2.0247790262172285,9.961069107055664,-2.8947334944665837,9.813762664794922,-1.05553970358677,9.920034408569336,0.023960310202349344
1163,2003-05-13,10.256733894348145,10.305134773254396,9.931608200073242,9.948443412780762,107477885.0,0.02892124790041506,-1.184615642046796,2.0489440458383226,61.00279043815747,65.56615261828618,-0.34509887479976875,-0.5347114014547145,-1.0608543437419193,-1.9751820776262363,25.83532242015043,0.3735265731811541,0.2953443123538122,0.4707491397857666,-0.048975187197417114,0.9904734667689503,0.21088697629417474,0.7306113032773585,-0.46822357177734375,90.63132245440417,26.68986152909615,0.2598621634915921,5,-0.25673389434814453,-0.5534510612487793,-1.2584176063537598,-2.129103422164917,0.46506690979003906,1,0.017336922993240522,-1.771228510834945,9.96843433380127,2.0247790262172285,9.961069107055664,-2.8947334944665837,9.813762664794922,0.017336922993240522
1164,2003-05-14,10.272517204284668,10.35458755493164,10.153619766235352,10.293560981750488,56067898.0,0.001538824161677832,1.80883450629132,-0.06825957570545618,60.53559600481096,65.09796657173304,-0.31628720748936523,-0.49761345130866985,-1.0325212586092078,-1.9636999842992289,27.551633780287332,0.20096778869628906,0.29080641271566954,0.4367639064788822,-0.06822127730570493,0.9417490902634693,0.18427131458658863,0.6892564983711758,-0.4598073959350586,85.5019163542939,24.413502762956746,0.25249259189229367,5,-0.24252986907958984,-0.5445079803466797,-1.2231693267822266,-2.093855142593384,0.4513883590698242,2,0.03298171148626716,-1.184615642046796,10.256733894348145,-1.771228510834945,9.96843433380127,2.0247790262172285,9.961069107055664,0.03298171148626716
1165,2003-05-15,10.319865226745604,10.412458419799805,10.186237335205078,10.27462100982666,69344986.0,0.004609193785646504,-1.0379216137734326,-2.150004531858884,67.112092023322,64.53843686363521,-0.30719790554216964,-0.48994691851075167,-1.0369728019921212,-1.9821552395302593,29.08471261954904,0.22622108459472656,0.3031983897332111,0.4332386016845682,-0.050046859319705206,0.9165240626888416,0.19159587118243238,0.674881332186704,-0.4096174240112287,85.16011292198603,24.90151278427839,0.24164273050213644,5,-0.21938085556030096,-0.5629205703735334,-1.2705173492431623,-2.1412031650543195,0.44402408599853693,3,0.011929032027334197,1.80883450629132,10.272517204284668,-1.184615642046796,10.256733894348145,-1.771228510834945,9.96843433380127,0.011929032027334197
1166,2003-05-16,10.436657905578613,10.5239896774292,10.289352416992188,10.310396194458008,87866381.0,0.011317267838956147,-1.7875055940451037,2.7906707137136966,69.32131951178938,64.56206667555803,-0.40100588333677933,-0.5610032809374381,-1.1085935169832268,-2.070947536010493,30.38997976353667,0.23463726043701172,0.3028391810259805,0.5027354240417488,-0.0020842557399003425,1.0075551038233979,0.2503255841509251,0.7551452639325724,-0.42596797943115305,87.72188337572453,28.518479794885906,0.2524098398908244,5,-0.2804079055786133,-0.6234216690063477,-1.3873100280761719,-2.257995843887329,0.28093528747558594,4,0.024800913846768635,-1.0379216137734326,10.319865226745604,1.80883450629132,10.272517204284668,-1.184615642046796,10.256733894348145,0.024800913846768635
1167,2003-05-19,10.164140701293944,10.395623207092283,10.153619766235352,10.35879611968994,60148915.0,-0.026111539417135066,-1.2439173206588023,-1.5416820876921333,62.096743359647256,63.602313410256635,-0.0956618187460716,-0.25297801962827293,-0.7966674188512339,-1.7721671731168591,30.97621645882907,0.2830381393432617,0.3128033409877595,0.19944171905517472,-0.280929893276582,0.6798133313869315,-0.04074408711070454,0.43962752522105397,-0.050790824890135866,39.25384403620954,-23.20455385313771,0.24018580616587842,5,-0.007890701293943536,-0.3509044647216779,-1.1147928237915021,-1.9854786396026594,0.44297218322754084,0,0.05351977326810209,-1.7875055940451037,10.436657905578613,-1.0379216137734326,10.319865226745604,1.80883450629132,10.272517204284668,0.05351977326810209
1168,2003-05-20,10.28514289855957,10.336700439453123,10.07575798034668,10.180975914001463,60106147.0,0.01190481328640236,1.5177523912933717,-0.5351352940311981,64.18521424841047,63.377721583174925,-0.19770182729061858,-0.31968321248204035,-0.874549618746391,-1.8652471393753949,32.128706141213,0.26094245910644354,0.2876419361537845,0.2755680561065681,-0.14130983221483717,0.6924459444279734,0.06712911194586546,0.4840070002672707,0.2388467788696289,46.71354560057871,-18.744125420380357,0.20843894416070255,5,-0.1288928985595703,-0.4719066619873047,-1.2050185203552246,-2.106480836868286,0.5650253295898438,1,0.05186701523280002,-1.2439173206588023,10.164140701293944,-1.7875055940451037,10.436657905578613,-1.0379216137734326,10.319865226745604,0.05186701523280002
1169,2003-05-21,10.212541580200195,10.307238578796387,10.139941215515137,10.249368667602539,50893920.0,-0.007058853637273543,1.1931015514633263,-0.3535389601472103,62.42870209126747,63.77452520302756,-0.08855770353322079,-0.23650132853794759,-0.7567815839886087,-1.7613677947120703,31.988664070141137,0.16729736328125,0.27544867253352123,0.18855175971984828,-0.23577359945086585,0.6128771188905624,-0.023610919865509672,0.4007144393052062,0.30248346328735387,30.516271103498898,-36.93817976835737,0.21216267958535728,5,-0.05629158020019531,-0.3666872978210449,-1.1063754558563232,-2.033879518508911,0.5576601028442383,2,0.049866061248193816,1.5177523912933717,10.28514289855957,-1.2439173206588023,10.164140701293944,-1.7875055940451037,10.436657905578613,0.049866061248193816
1170,2003-05-22,10.454545021057127,10.456649780273438,10.170454978942873,10.215699195861816,49796208.0,0.023696690873320048,1.3549764186108415,-6.485601823078468,61.9074862564316,63.89968091441734,-0.25714935035046516,-0.46313582539771936,-0.9505194639509487,-1.9693940099917473,31.94296163304221,0.28619480133056463,0.25338884583470467,0.405723571777342,-0.058564545438830606,0.8700116889935146,0.17357951316925657,0.6378676303854274,0.05169468116760534,84.50697333007055,19.77211121910905,0.2321440586080861,5,-0.28619527816772283,-0.5844902992248517,-1.348378896713255,-2.275882959365843,0.48821640014648615,3,0.025764922505458587,1.1931015514633263,10.212541580200195,1.5177523912933717,10.28514289855957,-1.2439173206588023,10.164140701293944,0.025764922505458587
1171,2003-05-23,10.462963104248047,10.520833015441896,10.391413688659668,10.44823169708252,52445923.0,0.000805207990779655,-1.0163889363536007,0.06167747396665222,66.85254570041016,63.9380544038052,-0.20884957114535752,-0.44489086393260635,-0.9226383677266767,-1.9447009999606024,32.29907793306586,0.12941932678222834,0.249653315487965,0.3827338218688965,-0.10499091985897024,0.8704585635967632,0.13887145100496312,0.6265961927328298,-0.3872051239013672,86.99771799569277,20.361474299536752,0.24386237086393364,5,-0.23516416549682617,-0.5681824684143066,-1.3567969799041748,-1.885521411895752,0.7533664703369141,4,0.028761088565237847,1.3549764186108415,10.454545021057127,1.1931015514633263,10.212541580200195,1.5177523912933717,10.28514289855957,0.028761088565237847
1172,2003-05-27,10.842803001403807,10.874368667602539,10.373526573181152,10.404040336608887,111325104.0,0.03630328171582109,-1.0042093774090386,29.784165210073034,70.93969207985909,65.04215458621648,-0.504690553415406,-0.7868442844093,-1.2644089404181393,-2.288952109457586,33.09954407402583,0.5008420944213867,0.28515074742539426,0.7129104137420637,0.1309212504478161,1.2948995770363112,0.42191583209494077,1.0039049953891865,-0.7581435203552225,96.04742752602067,30.826869515121473,0.29099458164712344,5,-0.36773967742919744,-0.7449498176574689,-1.6708750724792463,-2.265361309051512,0.6534090042114276,1,-0.011547734320488612,-1.0163889363536007,10.462963104248047,1.3549764186108415,10.454545021057127,1.1931015514633263,10.212541580200195,-0.011547734320488612
1173,2003-05-28,10.64604377746582,10.888047218322754,10.627103805541992,10.730218887329102,83835734.0,-0.01814652760107438,-3.27583135391924,-0.1918465644806518,67.95001659951409,65.86597909673905,-0.27591570879065763,-0.5479034070378752,-1.0415632516104694,-2.059957410072963,34.26337038029749,0.2609434127807617,0.3040698951656342,0.47153840065002406,-0.12565335219988505,1.0687301534999332,0.1729425242250695,0.7701342770749786,-0.5297959289550782,67.65118312796547,1.5505720933271192,0.2985958764249548,5,-0.16414117813110352,-0.541351318359375,-1.357060194015503,-2.037562847137451,0.9417095184326172,2,-0.0036568413354395313,-1.0042093774090386,10.842803001403807,-1.0163889363536007,10.462963104248047,1.3549764186108415,10.454545021057127,-0.0036568413354395313
1174,2003-05-29,10.537668228149414,10.708123207092283,10.456649780273438,10.663930892944336,63735725.0,-0.010179889504662865,1.3431315922763403,1.5,67.87940171946767,65.95123572964413,-0.1407773616471779,-0.40004097063227917,-0.9114861440703894,-1.920623750912469,35.1466855315325,0.2514734268188459,0.31302436098836495,0.3250736236572269,-0.2621594352090071,0.9123066825234609,0.03145709422410903,0.6186901530903448,-0.3751124174499516,51.172968303541644,-18.798460798644278,0.2936165294331173,5,-0.055765628814697266,-0.2583122253417969,-1.2281668186187744,-1.929187297821045,1.4478120803833008,3,0.02965551706830305,-3.27583135391924,10.64604377746582,-1.0042093774090386,10.842803001403807,-1.0163889363536007,10.462963104248047,0.02965551706830305
1175,2003-05-30,10.695496559143066,10.748106002807617,10.508207321166992,10.541876792907717,45412013.0,0.01497753844366101,-1.1714344906168535,-1.2166681772863088,68.04548541252788,65.80947638528173,-0.2678904850156911,-0.5098413475727526,-1.0446191491851788,-2.051419638481784,36.112674172649385,0.239898681640625,0.3222274924665953,0.43581652641296387,-0.14752280826211894,1.0191558610880467,0.14414685907542335,0.7274861937505044,-0.4894112639862058,62.57668939082212,-8.342579104739478,0.2916696673375413,5,-0.2135939598083496,-0.4161405563354492,-1.215014934539795,-1.9407615661621094,1.2784090042114258,4,0.0069847270286393925,1.3431315922763403,10.537668228149414,-3.27583135391924,10.64604377746582,-1.0042093774090386,10.842803001403807,0.0069847270286393925
1176,2003-06-02,10.460859298706056,10.758627891540527,10.442971229553224,10.7260103225708,54281146.0,-0.021937949223725384,-1.0978941196976788,-1.726021529407391,60.88373357728088,65.67469752057436,-0.03292125649359967,-0.25356518750754553,-0.7918457315398921,-1.7901174866119316,36.360746793730016,0.3156566619873029,0.3273364417192415,0.1791884899139422,-0.3994135735289781,0.7577905533568625,-0.11011254180751706,0.4684895216354015,-0.21385628815924207,16.97360958195744,-52.7767917981972,0.2893010317214599,6,0.021043300628660333,-0.18150329589843928,-0.9688034057617205,-1.680345535278322,1.622473716735838,0,0.046067164153251294,-1.1714344906168535,10.695496559143066,1.3431315922763403,10.537668228149414,-3.27583135391924,10.64604377746582,0.046067164153251294
1177,2003-06-03,10.42087459564209,10.474536895751953,10.284090995788574,10.416666984558104,63642586.0,-0.0038223153492670248,2.4150833689610947,-0.01586873406203586,54.075212694119195,64.551364014542,0.05287089578676252,-0.18109955367989627,-0.7359864670281873,-1.722236866144847,36.27022811675991,0.1904458999633789,0.3182196746031689,0.1126886367797848,-0.4383992227032891,0.6637764962628587,-0.16285529296175305,0.38823256652132265,0.46717262268066406,22.647932871620448,-42.62452725495603,0.27554392974153735,6,0.09311962127685547,-0.14151859283447266,-0.9288187026977539,-1.6350998878479004,1.3720541000366229,1,0.0763328424732721,-1.0978941196976788,10.460859298706056,-1.1714344906168535,10.695496559143066,1.3431315922763403,10.537668228149414,0.0763328424732721
1178,2003-06-04,10.800715446472168,10.833333015441896,10.366162300109863,10.37773609161377,85738435.0,0.03644999729570908,-1.0943398646424392,100.52719854936825,61.1061737505314,64.40441642112688,-0.2750717065745132,-0.5274033782689216,-1.0876135140771694,-2.074478709856262,36.46034772894939,0.467170715332033,0.30352483070886294,0.4540719985961914,-0.12249709668490638,1.0306410938772892,0.1657874509556425,0.7423565462367403,0.07525264739990156,94.0613485853984,30.052834221537296,0.28828454764054845,6,-0.27146434783935547,-0.5213594436645508,-1.2923505306243896,-2.0149407386779785,1.0963802337646467,2,0.06439356379583505,2.4150833689610947,10.42087459564209,-1.0978941196976788,10.460859298706056,-1.1714344906168535,10.695496559143066,0.06439356379583505
1179,2003-06-05,10.636573791503906,10.735480308532717,10.526094436645508,10.732322692871094,63486720.0,-0.015197294640502235,3.103025546149282,-0.226367789036043,56.347520400989815,63.7866424371889,-0.0496799994302517,-0.32340934583006486,-0.900484516727996,-1.8831435225691422,36.70815506017772,0.27462100982666016,0.31795124292419175,0.25410337448120046,-0.29943919272736075,0.8076459416897617,-0.022667909123079255,0.5308746580854802,0.2275567604064932,64.17622525272499,2.7257943001657807,0.2767712836042806,6,-0.05050468444824219,-0.351956844329834,-1.1161086559295654,-1.8507990837097168,1.3531150817871094,3,0.08942536600971063,-1.0943398646424392,10.800715446472168,2.4150833689610947,10.42087459564209,-1.0978941196976788,10.460859298706056,0.08942536600971063
1180,2003-06-06,10.20307159423828,10.743897438049316,10.13573169708252,10.730218887329102,86314378.0,-0.040755811576458245,1.193547055586131,5.505517928286871,45.845806390117275,61.452560291600804,0.3848728498854168,0.14836087339920923,-0.4533072147482802,-1.4257173514916062,36.87414604062585,0.6081657409667969,0.3085580098577374,-0.19886426925659428,-0.6923207960415105,0.29459225752832197,-0.4455925326490533,0.04786399413586473,0.6494581665496835,9.653063344852951,-46.47178613260955,0.2467282633924582,6,0.30881786346435725,0.08838462829590021,-0.6702435016632062,-1.3552179336547834,1.7003374099731463,4,0.1746933458058817,3.103025546149282,10.636573791503906,-1.0943398646424392,10.800715446472168,2.4150833689610947,10.42087459564209,0.1746933458058817
1181,2003-06-09,10.205177307128906,10.35037899017334,10.123106002807617,10.216751098632812,63260525.0,0.00020638029157971083,-1.5868158825955756,0.02195551728255238,50.807476447508996,59.2156474435619,0.3825879314707574,0.17442360500366583,-0.440345969548396,-1.4039967700577716,36.826782758152135,0.22727298736572266,0.30876283402926497,-0.20896396636962855,-0.6673347367887281,0.24940680404947102,-0.4381493515791792,0.020221418839922123,0.6186805311108383,11.55564388024065,-44.774010234495606,0.22918538520955015,6,0.3003993034362793,0.09153985977172852,-0.6584076881408691,-1.264204978942871,1.6582489013671893,0,0.17331675903269472,1.193547055586131,10.20307159423828,3.103025546149282,10.636573791503906,-1.0943398646424392,10.800715446472168,0.17331675903269472
1182,2003-06-10,10.207281112670898,10.243056297302246,10.136784553527832,10.243056297302246,46445098.0,0.00020615080744579295,4.941087089808867,3.0910514172709296,48.39270808725096,57.04261316442155,0.3138608185396272,0.201460032732097,-0.42538561462355773,-1.380877725956907,36.60716840621095,0.10627174377441406,0.2927945299422934,-0.21880249977111887,-0.639147454836877,0.2015424552946392,-0.4289749773039979,-0.008630022238239832,0.5745316154429183,11.851859809030662,-43.80658844141728,0.21017247753287896,6,0.2709383964538574,0.1309976577758789,-0.6399936676025391,-1.1905510425567627,1.3888893127441406,1,0.18379545758195515,-1.5868158825955756,10.205177307128906,1.193547055586131,10.20307159423828,3.103025546149282,10.636573791503906,0.18379545758195515
1183,2003-06-11,10.43455410003662,10.464015007019043,10.152566909790039,10.230428695678713,79260509.0,0.02226577135056984,1.3680014501948699,-5.705781995574768,54.30788845978046,55.53466724667854,0.059712553454749795,-0.012446180479456004,-0.6191013838395367,-1.5775701047301975,35.86431396984935,0.3114480972290039,0.2724486550222416,-0.00042052268982040175,-0.41313639457364637,0.41229534919400557,-0.2067784586317334,0.20593741325209258,0.3077362245588251,50.16952224989103,-8.311124860781113,0.2063579359419127,6,0.04366540908813654,-0.09627532958984197,-0.7688870429992658,-1.389941215515135,1.1510934829711932,2,0.13018041620363308,4.941087089808867,10.207281112670898,-1.5868158825955756,10.205177307128906,1.193547055586131,10.20307159423828,0.13018041620363308
1184,2003-06-12,10.611322402954102,10.658670425415039,10.506102561950684,10.557660102844238,74083680.0,0.01694066667562355,1.0567479831581654,0.2628888857742254,53.121092535221095,53.876401371422226,-0.11790851461399399,-0.17131396720851555,-0.7623140700478412,-1.7284676038595759,35.138702768673156,0.22411632537841975,0.210664078831849,0.1594075202941898,-0.2530447188419842,0.5718597594303638,-0.04681859927389809,0.3656336398622777,0.09381686233407294,78.6441906944805,22.486768090193394,0.20622611956808745,6,-0.1331028938293457,-0.2730436325073242,-0.9361858367919922,-1.5561881065368652,1.0742835998535138,3,0.12116993796407183,1.3680014501948699,10.43455410003662,4.941087089808867,10.207281112670898,-1.5868158825955756,10.205177307128906,0.12116993796407183
1185,2003-06-13,10.442971229553224,10.642887115478516,10.416666984558104,10.600799560546877,46563898.0,-0.01586523969472553,-1.1500052116613766,-2.9411398816399794,49.62583216333377,52.62552343653921,0.01213057441504617,0.007096733748904072,-0.5708301942625713,-1.5364907795832092,34.095283400865995,0.22622013092041193,0.16106539272713327,-0.015098953247068891,-0.42290183606322707,0.3927039295690893,-0.2190003946551471,0.1888024881610093,0.2272460399861167,59.724883364792525,7.160032588161307,0.20390144140807895,6,0.03524827957153143,-0.10469245910644709,-0.7370581626892108,-1.387836933135988,1.2542085647583008,4,0.14811087857454175,1.0567479831581654,10.611322402954102,1.3680014501948699,10.43455410003662,4.941087089808867,10.207281112670898,0.14811087857454175
1186,2003-06-16,10.695496559143066,10.710227012634276,10.474536895751953,10.558712005615234,66240979.0,0.02418136793053738,1.8354472496142566,-0.8666666666666667,47.10505048384731,51.85106096873123,-0.2275394854648738,-0.23720438014890632,-0.7979308845402144,-1.7628421607401243,32.79480921629853,0.26725578308105113,0.12357853180055756,0.22448444366455078,-0.1966676315057132,0.6456365188348148,0.013908406079419677,0.4350604812496819,-0.5723905563354492,97.43122378587685,48.28603314260697,0.21057603758513183,6,-0.21727705001831055,-0.35721778869628906,-0.9635417461395264,-1.64036226272583,1.3141832351684588,0,0.11293654655386454,-1.1500052116613766,10.442971229553224,1.0567479831581654,10.611322402954102,1.3680014501948699,10.43455410003662,0.11293654655386454
1187,2003-06-17,10.708123207092283,10.85332489013672,10.65235710144043,10.70917510986328,61600176.0,0.0011805574317560463,-2.570091399625736,-0.007690216065091439,51.31520620420918,50.76317568580653,-0.2180669832512958,-0.21817351816839725,-0.7830033899436817,-1.7496949308489143,32.37252193338504,0.20096778869629084,0.07174853105419743,0.20991196632385112,-0.1978441117135077,0.6176680443612099,0.006033927305171716,0.4137900053425305,-0.5732747840881327,79.27933935584971,31.133522215999967,0.20387803901867976,6,-0.2199077606201154,-0.35774469375610174,-0.9761683940887433,-1.652988910675047,1.4699068069458026,1,0.10789033512787971,1.8354472496142566,10.695496559143066,-1.1500052116613766,10.442971229553224,1.0567479831581654,10.611322402954102,0.10789033512787971
1188,2003-06-18,10.818602561950684,10.92697811126709,10.626051902770996,10.663930892944336,74851603.0,0.010317340650808582,-1.6118705586802582,-147.03989120580235,55.946535061990474,50.71862175925106,-0.3640231436888133,-0.30212854694317315,-0.8655352952660333,-1.8327906966710206,32.43459754133278,0.30092620849609375,0.053748427344149974,0.2937183380126953,-0.12499708116009067,0.7124337571854813,0.08436062842630143,0.5030760475990892,-0.6550150802612293,78.76284806578218,29.7193694306729,0.2093577095863933,6,-0.2935605049133301,-0.3893094062805176,-1.084017276763916,-1.7634682655334473,0.9911613464355469,2,0.07187322567880283,-2.570091399625736,10.708123207092283,1.8354472496142566,10.695496559143066,-1.1500052116613766,10.442971229553224,0.07187322567880283
1189,2003-06-19,10.721800804138184,10.92066478729248,10.711278915405273,10.816497802734377,48332592.0,-0.008947713649538613,-2.6181867620279657,-0.6122452754570513,50.57154769196849,51.24370412612342,-0.2836940246179811,-0.1741467668833785,-0.7417756542274336,-1.7062189742230789,32.50002779226866,0.20938587188720703,0.05746462861772983,0.17145361900329625,-0.2288182163402901,0.5717254543468826,-0.02868229866849603,0.37158953667508854,-0.5124098846740708,59.793683423659274,11.947269885400793,0.20013591767179273,6,-0.19675874710083008,-0.22043275833129883,-0.870159387588501,-1.5256729125976562,0.945918083190918,3,0.08056918745741104,-1.6118705586802582,10.818602561950684,-2.570091399625736,10.708123207092283,1.8354472496142566,10.695496559143066,0.08056918745741104
1190,2003-06-20,10.723905563354492,10.84701156616211,10.67760944366455,10.819655418395996,67040266.0,0.00019630650249502501,1.2517572937992407,1.0111181606694877,56.35804626263312,51.860434105581646,-0.22814038623991983,-0.16341542136644094,-0.7084727494284788,-1.6778024994911824,32.07364531701609,0.1694021224975586,0.009127484028130795,0.16009035110473668,-0.24470980133573406,0.5648905035452074,-0.0423097251154978,0.36249042732497117,-0.4714594123822007,55.116257991353635,3.225652478373455,0.2024000762202351,6,-0.19202423095703125,-0.22253751754760742,-0.844907283782959,-1.5030512809753418,0.6544618606567383,4,0.0896781898881529,-2.6181867620279657,10.721800804138184,-1.6118705586802582,10.818602561950684,-2.570091399625736,10.708123207092283,0.0896781898881529
1191,2003-06-23,10.76388931274414,10.76388931274414,10.622896194458008,10.728114128112793,52687325.0,0.003728468994195655,6.882174179617732,-0.3736317367356899,58.29095386873684,52.96023919241341,-0.2017527546990454,-0.18940973577290876,-0.7177563311101345,-1.689242714605168,31.350400784540767,0.1409931182861328,-0.015300697450250311,0.18502779006957937,-0.2263065457276845,0.5963621258668432,-0.020639377829052563,0.3906949579682113,-0.4709712441541605,46.36682107428815,-8.841802088812123,0.20566716789863224,6,-0.22411680221557617,-0.26252126693725586,-0.8351747989654541,-1.5140995979309082,0.6165819168090838,0,0.08670569293781161,1.2517572937992407,10.723905563354492,-2.6181867620279657,10.721800804138184,-1.6118705586802582,10.818602561950684,0.08670569293781161
1192,2003-06-24,10.7175931930542,10.850168228149414,10.674452781677246,10.751262664794922,54287798.0,-0.004301058692152138,-1.9298043362458954,-0.9411404046597179,47.60463375300795,52.21543311388313,-0.08432388524436973,-0.16124194168850714,-0.639274311280893,-1.6131560558924534,29.85121083608812,0.17571544647216797,0.027137461720920797,0.14499216079711985,-0.2530234941302858,0.5430078157245255,-0.05401566666658297,0.3439999882608227,-0.38663152190359185,31.141936880004266,-18.36092523844205,0.1990078274637028,6,-0.04577064514160156,-0.21622514724731445,-0.7328500747680664,-1.4120378494262695,0.5723896026611328,1,0.1205575335789657,6.882174179617732,10.76388931274414,1.2517572937992407,10.723905563354492,-2.6181867620279657,10.721800804138184,0.1205575335789657
1193,2003-06-25,10.607112884521484,10.80913257598877,10.596590995788574,10.719696998596193,51496474.0,-0.010308313307162531,-2.181096068341909,3.3438039937686406,49.1239185106955,51.77130266671362,0.05946097512903492,-0.05673670163468003,-0.49536265353352427,-1.4748380457346641,28.100838745626938,0.2125415802001953,0.05372732478302211,0.03645839691162145,-0.36042409739044423,0.43334089121368713,-0.1619828502394114,0.2348996440626543,-0.24039022696388734,3.2467570685312053,-42.565904134814254,0.19844124715103262,6,0.06470966339111328,-0.10574483871459961,-0.6223697662353516,-1.3015575408935547,0.47032833099365234,2,0.14810034988964582,-1.9298043362458954,10.7175931930542,6.882174179617732,10.76388931274414,1.2517572937992407,10.723905563354492,0.14810034988964582
1194,2003-06-26,10.850168228149414,10.900672912597656,10.585017204284668,10.637625694274902,59342976.0,0.022914373239358188,1.01341918529851,-1.8878554547533437,71.70073814427724,54.22406999792957,-0.16332666934663465,-0.29005100308863874,-0.7029316211140539,-1.6864780693522174,27.337243464016016,0.3156557083129883,0.0977518134481592,0.26388874053955114,-0.15169117594583525,0.6794686570249375,0.05609878229685705,0.4716786987822452,-0.44983024336924693,84.00007250996256,32.22492778404823,0.20778995824269356,6,-0.14941072463989258,-0.32512617111206055,-0.8654251098632812,-1.5446128845214844,0.02525234222412287,3,0.0884406269155591,-2.181096068341909,10.607112884521484,-1.9298043362458954,10.7175931930542,6.882174179617732,10.76388931274414,0.0884406269155591
1195,2003-06-27,10.770201683044434,10.961700439453123,10.752314567565918,10.890151977539062,53484710.0,-0.0073700742166851185,-1.689182982319668,-0.5643590123257368,68.00798529868584,56.546618310689404,-0.035828835858367825,-0.21523603983498774,-0.588490349017567,-1.573663023808784,26.49561743392257,0.20938587188720525,0.10797019470503777,0.18018693923950124,-0.24083353298829024,0.6012074114672927,-0.0303232968743945,0.390697175353397,-0.33826529067505184,49.16185841850644,-7.382671283488996,0.21051023611389566,6,0.0031571388244628906,-0.2277984619140625,-0.7691495418548584,-1.464646339416504,-0.014730453491209161,4,0.08333337022812048,1.01341918529851,10.850168228149414,-2.181096068341909,10.607112884521484,-1.9298043362458954,10.7175931930542,0.08333337022812048
1196,2003-06-30,10.942761421203613,11.128997802734377,10.742844581604004,10.871212005615234,62590493.0,0.01602195977730303,-1.3525539535951256,-0.5964922044570947,71.14333637284317,58.74974388498207,-0.1895597308665149,-0.36874765548056665,-0.729931164342025,-1.7127597717464234,26.139268657012742,0.38615322113037287,0.114985492228179,0.32865157127380407,-0.1157556003248672,0.7730587428724753,0.10644798547446754,0.5508551570731406,-0.46844390506753264,65.76415003374774,3.4189780678357096,0.2222035857993358,6,-0.0857539176940918,-0.3167095184326172,-0.9235591888427734,-1.6372060775756836,-0.2651519775390625,0,0.03980768528532019,-1.689182982319668,10.770201683044434,1.01341918529851,10.850168228149414,-2.181096068341909,10.607112884521484,0.03980768528532019
1197,2003-07-01,11.216329574584961,11.240530014038086,10.80176830291748,10.888047218322754,81109987.0,0.02499991938517998,1.3296057278704545,4.588190603132289,71.8915154224504,60.52140836947761,-0.42852127423245356,-0.6109926854199905,-0.9704255098991617,-1.9503128111966763,26.706821677730552,0.43876171112060547,0.15525305040459791,0.5624469757080082,0.05320490951915069,1.0716890418968656,0.30782594261357943,0.8170680088024369,-0.676544029789051,96.30816681336427,31.08350226485419,0.25462103309442874,7,-0.303555965423584,-0.5345115661621094,-1.1550397872924805,-1.9107742309570312,-0.5408248901367188,1,0.014634168323672592,-1.3525539535951256,10.942761421203613,-1.689182982319668,10.770201683044434,1.01341918529851,10.850168228149414,0.014634168323672592
1198,2003-07-02,11.496212005615234,11.55197811126709,11.187920570373537,11.251051902770996,82175386.0,0.024953121176508386,1.041297367246039,0.7467964639818261,73.42612145063744,63.06080545377416,-0.6729438583495888,-0.8812824916513851,-1.2081101430311794,-2.190859767680923,26.580097789565816,0.3640575408935529,0.1955681443482451,0.8075545787811276,0.1758353355922999,1.4392738219699552,0.49169495718671286,1.1234142003755423,-0.8723371245102634,94.23284796219076,29.437243945417634,0.31585962159441405,7,-0.42771434783935547,-0.6586699485778809,-1.2097537517547607,-1.8839435577392578,-0.9217166900634766,2,-0.017938883677438344,1.3296057278704545,11.216329574584961,-1.3525539535951256,10.942761421203613,-1.689182982319668,10.770201683044434,-0.017938883677438344
1199,2003-07-03,11.587753295898438,11.674032211303713,11.390993118286133,11.390993118286133,57687379.0,0.007962735050335734,-1.8769957056582738,0.8025782960994908,81.59114893796202,65.86448352881071,-0.7026200131057543,-0.9464342538861281,-1.2728192852023277,-2.244133185019413,26.52716133130023,0.2830390930175799,0.2281396264722808,0.8515368938446048,0.10376796461271454,1.5993058230764952,0.4776524292286606,1.2254213584605491,-0.8339439625707694,90.73452947038196,24.25249921038892,0.3738844646159451,7,-0.45822858810424805,-0.6891841888427734,-1.2944557666778564,-1.7966127395629883,-0.8701601028442383,3,-0.0440389148225937,1.041297367246039,11.496212005615234,1.3296057278704545,11.216329574584961,-1.3525539535951256,10.942761421203613,-0.0440389148225937
1200,2003-07-07,11.985480308532715,12.014941215515135,11.700337409973145,11.727693557739258,66867293.0,0.03432304800405572,-1.0134705000930675,1.3101571360715012,82.95696200064323,68.60515109902252,-1.0086427736665122,-1.268834813110523,-1.6396247708381821,-2.600622248183912,28.414443931513823,0.42718791961669744,0.25249233539689264,1.1601434707641598,0.26883217829051453,2.051454763237805,0.7144878245273372,1.6057991170009824,-1.0844353147288803,97.68406690206852,33.666258501197674,0.445655646236823,7,-0.6855010986328125,-0.9164566993713379,-1.6048510074615479,-2.153304100036621,-1.1026945114135742,0,-0.09261704241997737,-1.8769957056582738,11.587753295898438,1.041297367246039,11.496212005615234,1.3296057278704545,11.216329574584961,-0.09261704241997737
1201,2003-07-08,11.973905563354492,12.090699195861815,11.819233894348145,12.004419326782227,66990845.0,-0.0009657306073902472,1.673566953761218,-0.11836823783151874,82.35604720928976,72.46641926083161,-0.9022590873435394,-1.1783730485269999,-1.5926567817041235,-2.547357406137575,30.49180731579075,0.2714653015136701,0.30467912710537703,1.060132312774659,0.08122180805769297,2.039042817491625,0.570677060416175,1.5495875651331428,-0.8723592496426242,90.93872036533098,27.659571706762122,0.48945525235848314,7,-0.63604736328125,-0.8670029640197754,-1.5932762622833252,-2.0928030014038086,-1.3162879943847656,1,-0.10175746980418998,-1.0134705000930675,11.985480308532715,-1.8769957056582738,11.587753295898438,1.041297367246039,11.496212005615234,-0.10175746980418998
1202,2003-07-09,12.083333015441895,12.150672912597654,11.849746704101562,11.88131332397461,78168499.0,0.009138827052578291,-1.2698312790208222,-6.620608826103263,82.34655359635968,76.15782315923875,-0.8913142494031092,-1.2016544552907718,-1.6651645804602104,-2.6139679935706894,32.71141529861664,0.300926208496092,0.35105243507370787,1.075757169723511,0.024990752420373852,2.1265235870266483,0.5503739610719425,1.6011403783750797,-0.7839561253000369,93.00548082799844,30.37604481365078,0.525383208651569,7,-0.7154879570007324,-0.9464435577392578,-1.7027037143707275,-2.202230453491211,-1.2773571014404315,2,-0.11633574693181914,1.673566953761218,11.973905563354492,-1.0134705000930675,11.985480308532715,-1.8769957056582738,11.587753295898438,-0.11633574693181914
1203,2003-07-10,11.792928695678713,11.953913688659668,11.748737335205078,11.85395622253418,71907264.0,-0.02403346157819697,-1.7464830086552454,-0.30208702138004057,74.9265071744001,76.5162419403635,-0.46378454663944346,-0.8477298045339463,-1.3373671821323914,-2.284856888397,34.193335878603925,0.3345956802368164,0.38858961550380755,0.7174341201782237,-0.35280332554066085,1.7876715658971083,0.18231539731878144,1.252552843037666,-0.32329260104569535,52.9085517875125,-9.663210480884032,0.5351187228594418,7,-0.34616994857788264,-0.656039237976076,-1.3962535858154315,-1.9118261337280291,-0.9480218887329119,3,-0.09475373251768482,-1.2698312790208222,12.083333015441895,1.673566953761218,11.973905563354492,-1.0134705000930675,11.985480308532715,-0.09475373251768482
1204,2003-07-11,11.897095680236815,11.92129611968994,11.73190212249756,11.801346778869627,53023766.0,0.008833003848846444,1.6277389647506653,-1.5689461182648288,76.06354511790663,77.41130414249915,-0.4512848399215663,-0.8966000497263966,-1.4028720131839219,-2.351821667612624,35.20963532334302,0.18939399719237926,0.4653926299592115,0.757312440872191,-0.34937544143804367,1.8640003231824256,0.20396849971707276,1.3106563820273092,-0.2912522220108702,43.691485374122784,-19.004465984578523,0.5533439411551176,7,-0.45033693313598455,-0.7602062225341779,-1.4927921295165998,-2.015993118286131,-0.5061025619506818,4,-0.11117001999758058,-1.7464830086552454,11.792928695678713,-1.2698312790208222,12.083333015441895,1.673566953761218,11.973905563354492,-0.11117001999758058
1205,2003-07-14,11.989688873291016,12.127525329589846,11.963383674621582,12.028619766235352,54190858.0,0.007782840076508313,-2.5861774388465615,-0.406593625498008,76.6102886557472,78.01874328504404,-0.39415140619842326,-0.9142497624540624,-1.4542176630897306,-2.407136569098693,36.79404035609431,0.2304296493530309,0.5586813589236588,0.7725697517395016,-0.34520780480915114,1.8903473082881543,0.21368097346517523,1.331458530013828,-0.2748795241907285,61.55795888529841,-3.0711836254658564,0.5588887782743261,7,-0.5134682655334473,-0.8527994155883789,-1.5543458461761475,-2.108586311340332,-0.3914146423339826,0,-0.10609914015955968,1.6277389647506653,11.897095680236815,-1.7464830086552454,11.792928695678713,-1.2698312790208222,12.083333015441895,-0.10609914015955968
1206,2003-07-15,11.903409004211426,12.084385871887207,11.848694801330565,12.064393997192385,45267552.0,-0.007196172477151763,1.3455495394602774,4.135147714467735,75.3030460893787,78.39780224803607,-0.17575590734482915,-0.7724396048987767,-1.33545816634048,-2.2833656559773985,38.06527811095336,0.2356910705566424,0.5984668673290123,0.6258942604064934,-0.50368206863007,1.755470589443057,0.0611060958882117,1.1906824249247752,-0.1715068817138654,40.954833949347815,-26.75727267301903,0.5647881645182813,7,-0.23411226272583008,-0.7665195465087891,-1.5017361640930176,-2.022306442260742,-0.29145622253418146,1,-0.0857420934398867,-2.5861774388465615,11.989688873291016,1.6277389647506653,11.897095680236815,-1.7464830086552454,11.792928695678713,-0.0857420934398867
1207,2003-07-16,11.863426208496096,11.952861785888672,11.700337409973145,11.947601318359375,43687037.0,-0.0033589365618861278,4.333366902997099,0.5228755072420672,77.63886149727469,78.86588447544021,-0.03836380742158063,-0.6761322461219734,-1.2585845350235534,-2.2083645719595015,38.77083013578109,0.25252437591552734,0.6561070238155509,0.5281463146209742,-0.5969807674123189,1.6532733966542672,-0.03441722639567146,1.0907098556376198,0.28724670410155895,38.17729646224176,-36.13233955899266,0.5625635410166462,7,-0.092593193054201,-0.7196974754333514,-1.4622793197631854,-1.982323646545412,-0.015783309936525214,2,-0.10164084290108522,1.3455495394602774,11.903409004211426,-2.5861774388465615,11.989688873291016,1.6277389647506653,11.897095680236815,-0.10164084290108522
1208,2003-07-17,11.596170425415039,11.823443412780762,11.511995315551758,11.759259223937988,53706154.0,-0.022527706447034612,1.1371791306055004,1.9374943351763303,66.23911254528744,77.16010265403193,0.2733029209040332,-0.3664228855610929,-0.9613281985429154,-1.9062810399640302,39.02509903561998,0.3514308929443377,0.6913292048675537,0.22201213836669886,-0.8814708480235538,1.3254951247569515,-0.3297293548284266,0.7737536315618243,0.5454957771301245,13.675224269091885,-56.9545272072384,0.5517414931951261,7,0.23516368865966797,-0.4445505142211914,-1.1879212856292725,-1.7150678634643555,0.08101844787597656,3,-0.06814271284610707,4.333366902997099,11.863426208496096,1.3455495394602774,11.903409004211426,-2.5861774388465615,11.989688873291016,-0.06814271284610707
1209,2003-07-18,11.585647583007812,11.679292678833008,11.488846778869627,11.656145095825195,50141203.0,-0.0009074411655906056,2.261264350921919,0.4322645911666501,68.30417063230595,75.53201472421668,0.316811801640414,-0.3034211129018338,-0.9167129967789158,-1.8604700557097154,39.25674636730714,0.19044589996338068,0.708183912221509,0.16829695701599157,-0.8945493412128371,1.2311432552448203,-0.3631261920984237,0.6997201061304068,0.5308317840576144,15.156420084724317,-55.785153060110375,0.5314231491144145,7,0.2341122627258283,-0.3019776344299334,-1.177398443222046,-1.704545021057129,0.14520263671875,4,-0.06393607010353275,1.1371791306055004,11.596170425415039,4.333366902997099,11.863426208496096,1.3455495394602774,11.903409004211426,-0.06393607010353275
1210,2003-07-21,11.685606002807615,11.689814567565918,11.489898681640625,11.57933521270752,39219206.0,0.008627780111869487,2.4862588247033486,-1.5074402748843123,67.23629058918968,73.85204176642777,0.18980263613507908,-0.3453431347735769,-0.9772886409630583,-1.9225711854110337,39.68201254874234,0.19991588592529297,0.7030304873560294,0.22017035484313752,-0.7965997853465261,1.2369404950328011,-0.2882147152516943,0.7285554249379693,0.3932154089660642,33.03884266287454,-36.9648633629038,0.5083850700948321,7,0.1341538429260254,-0.40193605422973633,-1.2773568630218488,-1.8045034408569318,0.11574077606201172,0,-0.02521160515344245,2.261264350921919,11.585647583007812,1.1371791306055004,11.596170425415039,4.333366902997099,11.863426208496096,-0.02521160515344245
1211,2003-07-22,11.697179794311525,11.775041580200195,11.543560981750488,11.721380233764648,46268323.0,0.0009904314334343578,2.5199982597598467,-0.22772428275285203,62.70147719715449,71.66925549984943,0.15069438482235498,-0.2987280830470773,-0.9532820343263548,-1.8970624859244314,40.49117996091481,0.23148059844970703,0.676325302129241,0.18507962226867924,-0.7805005134846823,1.1506597580220408,-0.2977104456080024,0.6678696901453609,0.3462431394879104,44.89790465620595,-20.87881810557346,0.48279006787668105,7,0.11100625991821111,-0.3845748901367205,-1.2889306545257586,-1.754524230957033,0.034722328186035156,1,-0.008455505095560811,2.4862588247033486,11.685606002807615,2.261264350921919,11.585647583007812,1.1371791306055004,11.596170425415039,-0.008455505095560811
1212,2003-07-23,12.009679794311525,12.095959663391113,11.795034408569336,11.861322402954102,55272413.0,0.026715841381866445,-1.1423246656256365,-6.130359394704181,63.33330361626956,70.38112177116827,-0.19372421083224545,-0.5369970831206441,-1.2260742077486793,-2.1719831954167663,41.3569970472283,0.39877986907958807,0.6171660375116392,0.4329752922058123,-0.4802616914777005,1.3462122758893251,-0.023643199635944967,0.8895937840475696,-0.5208330154418981,85.7884964593377,22.635924446239784,0.4566184918417565,7,-0.20149374008178889,-0.6418347358703631,-1.6014306545257586,-2.0149407386779803,-0.48611068725586115,2,-0.03311720374282312,2.5199982597598467,11.697179794311525,2.4862588247033486,11.685606002807615,2.261264350921919,11.585647583007812,-0.03311720374282312
1213,2003-07-24,12.178030014038086,12.401094436645508,12.11595058441162,12.152777671813965,92151734.0,0.01401787746300287,-4.7659264687447065,0.17021290272813558,64.73983869170152,69.12293216825658,-0.33715895758593284,-0.6130555157372122,-1.361235845755374,-2.2999320257726517,42.880642270185454,0.3914146423339826,0.5618924983844131,0.5227796554565423,-0.30561180168582425,1.3511711125989088,0.108583926885359,0.9369753840277255,-0.677040977478029,75.54782183258574,15.228022767146207,0.41419572857118314,7,-0.23305940628051758,-0.684974193572998,-1.7587330341339111,-2.183290958404541,-0.5176763534545916,3,-0.02712976689149771,-1.1423246656256365,12.009679794311525,2.5199982597598467,11.697179794311525,2.4862588247033486,11.685606002807615,-0.02712976689149771
1214,2003-07-25,11.80976390838623,11.818181991577148,11.480428695678713,11.57933521270752,124214429.0,-0.03024020348343215,1.7319150249155197,9.125042486498735,45.546650295597686,65.67141679490663,0.01946312747804413,-0.17835733138273113,-0.9638849871472068,-1.893886243007124,43.34562409255429,0.6976013183593732,0.4861220945043545,0.10653376579284668,-0.6317829451141215,0.8448504766998148,-0.2626245896606374,0.47569212124633076,0.5913305282592773,35.7714204029881,-19.00322162921183,0.36915835545348397,7,0.1309976577758789,-0.3167080879211426,-1.3325963020324707,-1.7955594062805176,-0.2882986068725586,4,-0.01122588360983845,-4.7659264687447065,12.178030014038086,-1.1423246656256365,12.009679794311525,2.5199982597598467,11.697179794311525,-0.01122588360983845
1215,2003-07-28,11.667718887329102,11.863426208496096,11.613004684448242,11.856060981750488,59653757.0,-0.012027761279483462,1.466325720753061,-0.8173552077211512,42.721371771817516,62.05123075962205,0.12408232754219384,0.03623268734057916,-0.7953325259005624,-1.7158312083429,43.6903746426818,0.25042152404785334,0.4372584591197963,-0.08038711547851562,-0.6750514653775692,0.514277234420538,-0.37771929042804153,0.21694505947101028,0.7333755493164062,20.3429087579293,-28.62384959910098,0.2973321749495264,7,0.2730426788330078,-0.17466306686401367,-1.1545138359069824,-1.6535143852233887,-0.6218442916870117,0,0.0054107690635245564,1.7319150249155197,11.80976390838623,-4.7659264687447065,12.178030014038086,-1.1423246656256365,12.009679794311525,0.0054107690635245564
1216,2003-07-29,11.37836742401123,11.605640411376953,11.322601318359375,11.57933521270752,85745088.0,-0.02479931733975016,1.2323615248066913,1.0670359661959279,34.56223931379746,57.26493940590236,0.37003780660897334,0.37934094016277875,-0.48605453884804817,-1.3917699194030284,43.27261729769445,0.34511756896972656,0.36400830503840353,-0.3915188789367683,-0.885346275800222,0.10230851792668538,-0.6384325773684942,-0.14460518050504234,1.0043136978149416,5.170742836122601,-36.64636091300274,0.2469136984317267,7,0.48348045349121094,0.11468839645385742,-0.8617427349090576,-1.3641629219055176,-0.0946969985961914,1,0.037173993341593325,1.466325720753061,11.667718887329102,1.7319150249155197,11.80976390838623,-4.7659264687447065,12.178030014038086,0.037173993341593325
1217,2003-07-30,11.380471229553224,11.457281112670898,11.27104377746582,11.365740776062012,61368278.0,0.00018489520188591513,1.2124988670352579,-0.073297584586921,39.66246258706977,54.31197829943373,0.3265640999262551,0.4112497120044747,-0.4590111443681604,-1.360546544420549,42.494880750184485,0.18623733520507812,0.27537337675173035,-0.3976221561431874,-0.8569656324261654,0.06172132013979059,-0.6272938942846764,-0.1679504180016984,0.9598067001342763,9.68341119917919,-29.461245492541337,0.22967173814148883,7,0.45559787750243963,0.11258459091186346,-0.8599009513854998,-1.3662667274475115,-0.2588386535644549,2,0.030880170588343248,1.2323615248066913,11.37836742401123,1.466325720753061,11.667718887329102,1.7319150249155197,11.80976390838623,0.030880170588343248
1218,2003-07-31,11.289982795715332,11.483586311340332,11.274200439453125,11.460437774658205,66748493.0,-0.007951202723742168,-1.0729253704569166,-11.571604298846323,34.678707339637754,50.57581571135949,0.41242297107419823,0.5117325878882397,-0.3437269011799913,-1.23617953951171,41.01500539033515,0.20938587188720703,0.18764421434271839,-0.4777991294860833,-0.9717416682243307,0.016143409252164176,-0.7247703988552079,-0.23082786011695866,0.9861410848388683,3.197093171141632,-33.911222077490436,0.24697126936912414,7,0.546086311340332,0.20307302474975586,-0.7033874988555908,-1.275252342224121,-0.27988147735595525,3,0.020689695951439324,1.2124988670352579,11.380471229553224,1.2323615248066913,11.37836742401123,1.466325720753061,11.667718887329102,0.020689695951439324
1219,2003-08-01,11.077441215515137,11.339435577392578,11.050084114074707,11.268939018249512,73894550.0,-0.018825677952393094,-1.35042529786344,1.1234509189582225,28.29243008974315,46.248720100309875,0.6093768356562261,0.7210513041979549,-0.10600751191368651,-0.9896601337305739,39.09244106313429,0.2893514633178711,0.08720881050421347,-0.6648251056671146,-1.2433969257268433,-0.08625328560738588,-0.954111015696979,-0.37553919563725024,1.1383778588537616,3.3635418144552722,-29.385853052204435,0.2892859100298642,8,0.6481480598449707,0.41561460494995117,-0.4908459186553955,-1.0627107620239258,-0.37247562408447266,4,0.052621578731731455,-1.0729253704569166,11.289982795715332,1.2124988670352579,11.380471229553224,1.2323615248066913,11.37836742401123,0.052621578731731455
1220,2003-08-04,10.875420570373537,11.06586742401123,10.711278915405273,11.032196998596193,100918224.0,-0.018237121841698234,2.1643120968154235,0.8186852589641435,26.815368493864938,42.261374688833264,0.764815302261729,0.8808043332608175,0.11156086879607408,-0.7548106668444827,36.8120469375467,0.3661623001098633,0.028233671709903874,-0.8113427639007558,-1.4950936108021775,-0.12759191699933403,-1.1532181873514666,-0.4694673404500449,1.2471397071718258,18.35294293276028,-12.806692431418227,0.3418754234507104,8,0.6807661056518537,0.6807661056518537,-0.26252079010009943,-0.860690116882326,-0.05681800842285334,0,0.05940411471534901,-1.35042529786344,11.077441215515137,-1.0729253704569166,11.289982795715332,1.2124988670352579,11.380471229553224,0.05940411471534901
1221,2003-08-05,10.755471229553224,10.972222328186037,10.75336742401123,10.838594436645508,72068832.0,-0.011029397901822224,-4.012088716106317,0.5302021996204082,25.881802929039367,38.10009683469657,0.823762891453832,0.9536873615809949,0.24571330248945067,-0.6088648871951339,34.2993555675564,0.21885490417480646,-0.04137028484922922,-0.8703703880310041,-1.6559405813954804,-0.08480019466652777,-1.2631554847132413,-0.4775852913487668,1.2259609117781292,5.722114585533118,-23.535705533806606,0.3927850966822379,8,0.8007154464721662,0.8007154464721662,-0.09759020805359064,-0.6907615661621112,0.12415885925292791,1,0.02700052465306335,2.1643120968154235,10.875420570373537,-1.35042529786344,11.077441215515137,-1.0729253704569166,11.289982795715332,0.02700052465306335
1222,2003-08-06,10.67760944366455,10.951177597045898,10.59764289855957,10.75336742401123,89700653.0,-0.007239272387687623,-1.99998381484179,0.911393857344474,28.207677329700033,34.040967794474184,0.7742165940208352,0.9705992509284087,0.3249210088689747,-0.506875549604878,31.695517204732447,0.3535346984863281,-0.12122555689576409,-0.8779459953308102,-1.739079330549485,-0.016812660112135447,-1.3085126629401476,-0.4473793277214728,1.176807375074194,9.026145908572746,-21.285594351997474,0.4305666676093376,8,0.5529251098632812,0.8217592239379883,0.06392025947570801,-0.5050506591796875,0.39562225341796875,2,0.056759987799524625,-4.012088716106317,10.755471229553224,2.1643120968154235,10.875420570373537,-1.35042529786344,11.077441215515137,0.056759987799524625
1223,2003-08-07,10.675504684448242,10.854376792907717,10.638677597045898,10.680766105651855,62073475.0,-0.0001971189550820096,-4.466579656551786,0.06945038898260278,28.320798589057603,32.12698427152529,0.6043256335327527,0.9325072274269726,0.3347180893918633,-0.48560187563034596,29.51101385345699,0.21569919586181818,-0.19192143062977962,-0.8241795539855961,-1.762046887933911,0.11368777996271895,-1.2931132209597536,-0.35524588701143855,1.0280992638690023,10.496434935319725,-20.834610382877543,0.46893366697415734,8,0.5550298690795898,0.8238639831542969,0.12179112434387207,-0.4224538803100586,0.6628789901733398,3,0.04178986424786402,-1.99998381484179,10.67760944366455,-4.012088716106317,10.755471229553224,2.1643120968154235,10.875420570373537,0.04178986424786402
1224,2003-08-08,10.574495315551758,10.795454978942873,10.494528770446776,10.748106002807617,72188582.0,-0.009461788635026447,1.24313469016357,32.996918615189415,23.547078718218017,29.99650726556979,0.5718178952899979,0.9795734933586964,0.4458984433128741,-0.3676308083281601,27.422547585377384,0.3009262084960973,-0.2987594673190497,-0.8590589046478279,-1.8631192927593148,0.14500148346365904,-1.3610890987035713,-0.3570287105920844,0.9963933067945661,13.996347806347206,-16.411517925161743,0.5020301940557438,8,0.4755892753601074,0.8733162879943848,0.3785245418548584,-0.13783740997314453,0.9785346984863281,4,0.041194022958899845,-4.466579656551786,10.675504684448242,-1.99998381484179,10.67760944366455,-4.012088716106317,10.755471229553224,0.041194022958899845
1225,2003-08-11,10.7175931930542,10.732322692871094,10.521885871887207,10.552398681640623,55223942.0,0.01353236000700564,1.1621682532372408,-0.951522708795686,28.05281148601958,29.273237506927803,0.31264972469799623,0.7760768181188169,0.30975600707021655,-0.4924098614959469,24.87287452967033,0.21043682098388672,-0.43117499559736316,-0.6523562431335446,-1.6691680891210439,0.36445560285395473,-1.160762166127295,-0.14395032013979403,0.7026050500261878,46.69613374379617,17.37259403768494,0.50840592299375,8,0.27146434783935547,0.7302184104919434,0.29645371437072754,-0.2199082374572754,0.8480634689331055,0,-0.0011782124396845228,1.24313469016357,10.574495315551758,-4.466579656551786,10.675504684448242,-1.99998381484179,10.67760944366455,-0.0011782124396845228
1226,2003-08-12,10.88278579711914,10.88909912109375,10.606060981750488,10.728114128112793,53599709.0,0.0154132183494331,2.383634031637452,0.9363002903838393,22.96816392863579,27.418315433768466,0.07796491206185863,0.5591701554080579,0.16114602037730208,-0.6402875455027761,22.61178354695517,0.2830381393432617,-0.4949746381406399,-0.43613247871398997,-1.442608434150289,0.570343476722309,-0.9393704564321403,0.06710549900416041,0.4078187197925409,85.02310836182292,60.246067493249626,0.5032379777181497,8,0.10627174377441406,0.565025806427002,0.301715612411499,-0.03998279571533203,0.8175516128540039,1,-0.005897684321366281,1.1621682532372408,10.7175931930542,1.24313469016357,10.574495315551758,-4.466579656551786,10.675504684448242,-0.005897684321366281
1227,2003-08-13,10.657617568969727,10.925926208496094,10.64604377746582,10.912246704101562,56654294.0,-0.020690311501768255,-1.0151611906478526,-1.6462558189721614,14.496270285389599,25.175822427740894,0.21211991335454883,0.7266248414202732,0.4019113127652254,-0.40001318122189744,20.942830699154015,0.27988243103027344,-0.5531678891682823,-0.6010102748870843,-1.6145867248426526,0.41256617506848414,-1.1077984998648684,-0.09422204990930005,0.5215363434368676,37.80476751563517,18.646434134196177,0.5067882249777845,8,0.25936460494995117,0.790194034576416,0.5647628307342529,0.22306442260742188,0.897517204284668,2,0.02083134606770165,2.383634031637452,10.88278579711914,1.1621682532372408,10.7175931930542,1.24313469016357,10.574495315551758,0.02083134606770165
1228,2003-08-14,10.805975914001463,10.819655418395996,10.655512809753418,10.658670425415039,38876112.0,0.013920404262176778,-1.1369852808800431,-0.5785099513853966,23.87728318265161,24.68525054917517,-0.013538677306264901,0.5439187660455467,0.25895026720109193,-0.5284860339571171,20.064015111049414,0.16414260864257812,-0.5671459498622227,-0.41314220428466975,-1.4329038071259692,0.6066193985566297,-0.9230230057053195,0.09673859713597999,0.2773304785307573,72.1949450981863,52.86035929889104,0.5098808014206496,8,-0.02577781677245916,0.6418356895446795,0.44639134407043635,0.10469293594360529,0.580808639526369,3,0.024732220875559152,-1.0151611906478526,10.657617568969727,2.383634031637452,10.88278579711914,1.1621682532372408,10.7175931930542,0.024732220875559152
1229,2003-08-15,10.8449068069458,10.909090995788574,10.738636016845703,10.79440212249756,22797245.0,0.0036027188339273764,-1.1039032888386657,0.34285677290706895,27.372634341796186,24.747168976723085,-0.09937358291636578,0.47078547505029533,0.2312719204466802,-0.5490352167683845,19.124951241692767,0.1704549789428711,-0.6028286677038839,-0.3371742725372311,-1.3546888516284152,0.6803403065539531,-0.8459315620828232,0.17158301700836098,0.15597071849445676,79.94769476971301,58.23152123875733,0.5087572895455919,8,-0.11153125762939453,0.6029047966003418,0.4469172954559326,0.06576204299926758,0.8049249649047852,4,0.045503098962521804,-1.1369852808800431,10.805975914001463,-1.0151611906478526,10.657617568969727,2.383634031637452,10.88278579711914,0.045503098962521804
1230,2003-08-18,11.390993118286133,11.390993118286133,10.911194801330566,10.919612884521484,70428442.0,0.050354172798477315,1.035716742400026,9.333396276294751,50.30424620984922,27.460773785701956,-0.6309902868479078,-0.10382746559036704,-0.28300906129676306,-1.0757298018351165,18.156174557134356,0.546086311340332,-0.6100761070665133,0.22364268302917445,-0.7714624600652158,1.2187478261235647,-0.2739098885180198,0.7211952545763687,-0.8964643478393572,100.0,73.0435715905473,0.497552571547195,8,-0.44823217391967773,0.056818485260009766,-0.09916901588439941,-0.48032426834106445,0.14099407196044922,0,0.014225001636760881,-1.1039032888386657,10.8449068069458,-1.1369852808800431,10.805975914001463,-1.0151611906478526,10.657617568969727,0.014225001636760881
1231,2003-08-19,11.598274230957033,11.716119766235352,11.337331771850586,11.352062225341795,90935222.0,0.018196930725745908,-1.7480973071707304,0.5223214466353019,54.77619038257957,30.412830791577456,-0.7891331280967631,-0.3361319143728654,-0.4554883465402426,-1.2616793845764587,17.18565707839583,0.3787879943847656,-0.5779414502395905,0.4358690738677993,-0.5490808014341795,1.420818949169778,-0.0566058637831901,0.9283440115187886,-1.0858161735534697,88.98718067547448,57.373662179253614,0.49247493765098926,8,-0.4929499626159686,-0.15046262741089045,-0.2917191982269305,-0.6823444366455096,0.07260036468505682,1,-0.0028122777854888703,1.035716742400026,11.390993118286133,-1.1039032888386657,10.8449068069458,-1.1369852808800431,10.805975914001463,-0.0028122777854888703
1232,2003-08-20,11.611952781677244,11.70559787750244,11.492003440856935,11.498315811157227,55502410.0,0.0011793608641965658,-2.3833603988066403,0.46154114311387917,57.306601544036525,33.63347556435289,-0.7334692094843938,-0.40173195165829334,-0.433556407904252,-1.2529070764337966,15.403745081827852,0.21359443664550426,-0.5206066098772748,0.4694339752197241,-0.4578608041347927,1.3967287545742408,0.005786585542464806,0.9330813648969833,-1.0513482559204093,90.17854975196161,52.69976807130356,0.46364738967725877,8,-0.5066285133361799,-0.16414117813110174,-0.2088596820831281,-0.6891837120056152,-0.20201969146728338,2,0.007611521503546159,-1.7480973071707304,11.598274230957033,1.035716742400026,11.390993118286133,-1.1039032888386657,10.8449068069458,0.007611521503546159
1233,2003-08-21,11.84764289855957,11.880261421203613,11.632996559143065,11.699284553527832,69245194.0,0.020297199042544012,1.3152640297181497,1.3055464639089809,67.29678687524657,38.49455424846718,-0.8777064556776466,-0.6992962242791787,-0.6374898931662152,-1.4578613068820268,13.082064624103557,0.26830863952636896,-0.43853570076504056,0.7216434478759766,-0.13722580619808689,1.58051270195004,0.2922088208389457,1.1510780749130074,-1.2408177631835944,97.14279986066106,53.06227332047352,0.42943462703703156,8,-0.6465692520141602,-0.39983129501342773,-0.390362024307251,-0.9196128845214844,-0.13678359985351562,3,-0.024689140937961485,-2.3833603988066403,11.611952781677244,-1.7480973071707304,11.598274230957033,1.035716742400026,11.390993118286133,-0.024689140937961485
1234,2003-08-22,11.677188873291016,12.012837409973145,11.669822692871096,11.925504684448242,61745587.0,-0.014387167703145298,-1.6079992459014234,-1.6737569504708643,68.26465219569481,42.9625365495422,-0.5971865547557229,-0.5684272005873012,-0.4423038165950377,-1.2587113726171388,13.204253502844434,0.343014717102049,-0.35987900129045514,0.5578181743621826,-0.28063466372405976,1.396271012448425,0.13859175531906232,0.9770445934053029,-0.9939575607653808,69.53199394713788,21.280161758878883,0.419226419043121,8,-0.3677396774291992,-0.22937726974487305,-0.18571186065673828,-0.7075972557067871,-0.3893098831176758,4,-0.024869369067705982,1.3152640297181497,11.84764289855957,-2.3833603988066403,11.611952781677244,-1.7480973071707304,11.598274230957033,-0.024869369067705982
1235,2003-08-25,11.730850219726562,11.735058784484865,11.611952781677244,11.664562225341795,39236314.0,0.0045953993737555265,2.2957847167257537,-0.26695035678898316,72.91154507693412,48.511801121575346,-0.5498218554365835,-0.650466139704875,-0.46467234902744536,-1.2876095685893425,13.153196631310568,0.12310600280762074,-0.27315927157787634,0.6083229541778561,-0.23924784192459825,1.4558937502803104,0.1845375561266298,1.0321083522290824,-0.9412504194051277,58.2553905796682,4.432829283813646,0.423785398051227,8,-0.4014096260070801,-0.2830386161804199,-0.17913532257080256,-0.761258602142334,-0.21990680694580078,0,-0.0069064429566866314,-1.6079992459014234,11.677188873291016,1.3152640297181497,11.84764289855957,-2.3833603988066403,11.611952781677244,-0.0069064429566866314
1236,2003-08-26,11.801346778869627,11.831859588623047,11.603534698486328,11.703493118286133,49056797.0,0.006009501257165262,1.8741934128465698,1.476189791103116,76.48811959087331,55.39978437774021,-0.5322944269109424,-0.7248108022694133,-0.5105526196056775,-1.3332360594005106,14.075925576700426,0.22832489013671875,-0.15594378573948475,0.6576705455780019,-0.2366016815110772,1.551942772667081,0.21053443203346234,1.1048066591225414,-0.9138879697760558,59.39384839618068,-0.091227286409449,0.44713611354453997,8,-0.4671716690063459,-0.35353517532348455,-0.2496318817138672,-0.8317551612853986,-0.20622920989990057,1,-0.02282447873706539,2.2957847167257537,11.730850219726562,-1.6079992459014234,11.677188873291016,1.3152640297181497,11.84764289855957,-0.02282447873706539
1237,2003-08-27,11.73190212249756,11.827651977539062,11.679292678833008,11.788721084594727,34747574.0,-0.005884468753719507,1.2031255532030902,-0.580652392136981,74.13464257748083,60.98393542161012,-0.32903891179099887,-0.6616089232079805,-0.41719814997879645,-1.2383502449994719,15.19880753182613,0.1483592987060547,-0.049778557972615545,0.5706543445587169,-0.35641756198420893,1.4977262511016427,0.10711839128725309,1.0341902978301807,-0.7544130253336228,31.36246606941106,-32.90164653306894,0.46353595327146296,8,-0.35616540908813654,-0.2840905189514178,-0.17150664329528986,-0.7623105049133319,0.336700439453125,2,-0.0052018441867530685,1.8741934128465698,11.801346778869627,2.2957847167257537,11.730850219726562,-1.6079992459014234,11.677188873291016,-0.0052018441867530685
1238,2003-08-28,11.523569107055664,11.763467788696287,11.406776428222654,11.74663257598877,67151462.0,-0.017757820792110857,1.778685388458648,3.925863139696996,70.66912076856426,65.79465613569546,-0.009175574031866418,-0.45838034140649064,-0.19044482529419504,-1.0062516553293186,15.94691492685778,0.3566913604736328,0.05637614460917817,0.3506420135498054,-0.5890580429653376,1.2903420700649484,-0.1192080147077661,0.8204920418073769,-0.4632521448669902,19.270780061715325,-49.23057407313428,0.46985002825757183,8,-0.061553001403808594,-0.07575750350952148,0.06444644927978516,-0.5539774894714355,0.6060609817504883,3,-0.009861182398439916,1.2031255532030902,11.73190212249756,1.8741934128465698,11.801346778869627,2.2957847167257537,11.730850219726562,-0.009861182398439916
1239,2003-08-29,11.660353660583494,11.75294589996338,11.43729019165039,11.550926208496096,43582968.0,0.011869981622627535,1.1428576052932147,-0.49056644107070263,70.58824264467603,68.04843351734289,-0.020254619538933483,-0.5789378886995369,-0.3037191468127478,-1.118452358545822,17.112734142458848,0.31565570831299006,0.21691917793279814,0.45828094482421733,-0.5048170926498958,1.4213789822983305,-0.023268073912840137,0.9398299635612748,-0.5238350625720631,59.653558640617874,-11.126576955637844,0.48154901873705686,8,0.014730930328370917,-0.4066705703735334,0.05865955352783381,-0.5534515380859357,0.41666603088379084,4,0.004331398480072579,1.778685388458648,11.523569107055664,1.2031255532030902,11.73190212249756,1.8741934128465698,11.801346778869627,0.004331398480072579
1240,2003-09-02,11.521465301513672,11.872896194458008,11.500420570373535,11.862374305725098,52885958.0,-0.011911161797717895,1.0581448351271951,-3.1153883025545053,64.10974904727638,69.08549559119808,0.1554329634213527,-0.4101989717383301,-0.14251757360762873,-0.951640501385814,17.587912941463735,0.37247562408447266,0.342005950409515,0.2870903491973884,-0.6732101521813139,1.2473908505760907,-0.19305990149196361,0.7672405998867404,-0.3148411985453041,24.60502248538172,-42.54045045465028,0.48015025068935113,9,0.18834161758422852,-0.26778221130371094,0.19544339179992676,-0.3551139831542969,0.7828273773193359,1,-0.02027401074667501,1.1428576052932147,11.660353660583494,1.778685388458648,11.523569107055664,1.2031255532030902,11.73190212249756,-0.02027401074667501
1241,2003-09-03,11.04587459564209,11.647727012634276,11.031145095825195,11.616162300109865,75516883.0,-0.04127866494629806,-1.056141076198951,1.672844358531794,57.722885381687355,69.13174935093707,0.6084057714120128,0.09303341021125,0.3490309980260271,-0.4535316256471891,17.540584778718532,0.6165819168090803,0.45051423738599183,-0.20302052497863698,-1.1413626132601102,0.7353215633028363,-0.6721915691193736,0.26615051916209964,0.9669628143310547,1.7498640442309434,-66.25227147305452,0.469171044140737,9,0.4761166572570801,0.2078084945678711,0.6710340976715088,0.1925516128540039,1.6329975128173828,2,0.042103394630440105,1.0581448351271951,11.521465301513672,1.1428576052932147,11.660353660583494,1.778685388458648,11.523569107055664,0.042103394630440105
1242,2003-09-04,11.283670425415039,11.32575798034668,10.694443702697754,11.012205123901367,78423206.0,0.02152802186137137,2.5502955089081722,-0.4760146490743978,59.175436379056784,68.22937707358265,0.35665170083727915,-0.10227342890987856,0.1317777496098529,-0.6665090913587104,17.41065901398401,0.6313142776489258,0.4771572034585585,0.004472255706787109,-0.8945077986343666,0.9034523100479408,-0.4450177714637906,0.45396228287736484,0.7095331382751464,50.00004046299375,-16.749993579449722,0.4494900271705769,9,0.06997013092041016,-0.029987335205078125,0.3937814235687256,-0.04524421691894531,1.4393939971923828,3,0.02760158102927157,-1.056141076198951,11.04587459564209,1.0581448351271951,11.521465301513672,1.1428576052932147,11.660353660583494,0.02760158102927157
1243,2003-09-05,11.12163257598877,11.37205410003662,11.047980308532717,11.132155418395996,43503134.0,-0.014360384814262162,-3.1066866472500987,-0.0387631212849374,55.07525924806518,66.76388896829047,0.452455294536815,0.10002945573195987,0.3164604854217288,-0.479419126420769,17.22489637903435,0.3240737915039027,0.47197466709661207,-0.17987198829650808,-1.036943377988857,0.6771994013958409,-0.6084076831426835,0.2486637065496673,0.8196205932617193,36.249986849527026,-27.639668207310137,0.42853569484617476,9,0.16203737258911133,0.1320505142211914,0.5429298877716064,0.11679363250732422,1.292088508605957,4,0.08514667064315651,2.5502955089081722,11.283670425415039,-1.056141076198951,11.04587459564209,1.0581448351271951,11.521465301513672,0.08514667064315651
1244,2003-09-08,11.010101318359377,11.3425931930542,10.942761421203613,11.155303001403807,44709667.0,-0.010028317053935476,-1.8571506455361066,13.798713068696419,41.68963806727292,63.294788189439224,0.5133982716882066,0.2591555346295582,0.4419719159904343,-0.34395238921760196,16.7764024501685,0.39983177185058594,0.45491424872701813,-0.3131835460662824,-1.1126701929244636,0.48630310079189876,-0.712926869495373,0.08655977736280818,0.8812794722290018,26.785773535098155,-31.192130297854778,0.39974332342909014,9,0.2735686302185041,0.24358177185058416,0.6544611454009992,0.22832489013671697,1.3068180084228498,0,0.10168196804692053,-3.1066866472500987,11.12163257598877,2.5502955089081722,11.283670425415039,-1.056141076198951,11.04587459564209,0.10168196804692053
1245,2003-09-09,10.704965591430664,10.984848022460938,10.633418083190918,10.915404319763184,61514640.0,-0.027714161578140772,1.012044936458319,1.4492857377426382,31.307800619094124,58.274752748130425,0.7350020300351261,0.5937379825993947,0.7604083081049406,-0.01681574226925875,16.554297208217633,0.3766832351684588,0.38046608612560995,-0.6176878929138176,-1.4192059417855187,0.18383015595788343,-1.0184469173496673,-0.216928868477968,1.138537715642089,7.053818236521947,-45.06003216077658,0.4007590244358505,9,0.5481915473937988,0.5487174987792969,0.9043569564819336,0.5334606170654297,1.4162464141845703,1,0.1281698748415363,-1.8571506455361066,11.010101318359377,-3.1066866472500987,11.12163257598877,2.5502955089081722,11.283670425415039,0.1281698748415363
1246,2003-09-10,10.818602561950684,11.037458419799805,10.612374305725098,10.658670425415039,60548083.0,0.01061535131051583,-2.3666778704714284,-0.759993836699734,34.06595132565383,53.822675942371866,0.5222197744648742,0.500718098267928,0.6561037379761707,-0.11057492787670498,16.829219711057025,0.42508411407470703,0.3131837330654452,-0.5008417606353763,-1.310250367795204,0.3085668465244513,-0.9055460642152902,-0.0961374570554625,0.9522956316891591,27.146734422821567,-19.31972142796424,0.40470430357991344,9,0.42403268814086914,0.43508052825927734,0.737584114074707,0.4434976577758789,1.2815656661987305,2,0.13732735890562586,1.012044936458319,10.704965591430664,-1.8571506455361066,11.010101318359377,-3.1066866472500987,11.12163257598877,0.13732735890562586
1247,2003-09-11,10.879630088806152,11.047980308532717,10.837541580200195,10.942761421203613,36801864.0,0.005640980570827514,-1.857118810855628,-0.39473825439323557,29.090955533042717,49.2028798050917,0.3660811001656743,0.4818823579935696,0.5964909020415838,-0.15209201200826783,17.237514961568955,0.22937774658203303,0.2262695124931522,-0.4509148597717285,-1.2275314520109255,0.3257017324674685,-0.839223155891327,-0.06260656365213002,0.7985861938005101,35.18005679264667,-4.674752296187975,0.3883082961195989,9,0.3630051612854004,0.3740530014038086,0.6765565872192383,0.38247013092041016,0.664982795715332,3,0.1653771318479409,-2.3666778704714284,10.818602561950684,1.012044936458319,10.704965591430664,-1.8571506455361066,11.010101318359377,0.1653771318479409
1248,2003-09-12,11.07323169708252,11.079545021057127,10.732322692871094,10.894359588623047,34917221.0,0.017794870477771063,2.626366402557805,-2.8333333333333335,37.083704699300604,45.48015336671664,0.11385424963610369,0.32604602934518745,0.39755999242269624,-0.32228884846031747,17.755114874778773,0.3472223281860334,0.12202744473539262,-0.2706760406494144,-1.0179305915925703,0.47657851029374143,-0.6443033161209932,0.1029512348221644,0.5197172273736186,63.11222557431859,25.89556850195178,0.37362727547157837,9,0.1694035530090332,0.1804513931274414,0.291719913482666,0.18886852264404297,0.8375425338745135,4,0.14899288397980381,-1.857118810855628,10.879630088806152,-2.3666778704714284,10.818602561950684,1.012044936458319,10.704965591430664,0.14899288397980381
1249,2003-09-15,11.338383674621582,11.401515007019045,11.153199195861816,11.237374305725098,49102416.0,0.023945311070202147,1.185185806841433,0.564701617073912,42.30293730705018,43.05717428446929,-0.22548420419192716,0.10515080733579474,0.12709882314378973,-0.5708248311689132,18.264173983560365,0.3282833099365252,0.026034249635936035,-0.030197906494141336,-0.7397125061660788,0.6793166931777961,-0.38495520633011004,0.3245593933418274,0.1761192803360725,91.9999903320223,55.07161473264329,0.3547572998359686,9,-0.20833301544189453,-0.0847005844116211,0.026567935943603516,-0.07628345489501953,0.536616325378418,0,0.09484044999994534,2.626366402557805,11.07323169708252,-1.857118810855628,10.879630088806152,-2.3666778704714284,10.818602561950684,0.09484044999994534
1250,2003-09-16,11.553030014038086,11.595117568969727,11.300504684448242,11.361532211303713,37789330.0,0.018930946912384172,1.137409016688346,1.8958419879904655,45.39062635535191,41.68692328154314,-0.4863244349607321,-0.10196131932999286,-0.10329385487986542,-0.76797594959144,18.462962965828428,0.2946128845214844,-0.04817855824559736,0.17634658813476634,-0.5379301153737419,0.8906232916432746,-0.18079176361948868,0.5334849398890213,-0.9406557083129883,95.71733976657502,59.08479493365782,0.35713835175425446,9,-0.44928407669067383,-0.28566837310791016,-0.30408191680908203,-0.29092979431152344,0.1430978775024414,1,0.06612025692099288,1.185185806841433,11.338383674621582,2.626366402557805,11.07323169708252,-1.857118810855628,10.879630088806152,0.06612025692099288
1251,2003-09-17,11.565656661987305,11.68770980834961,11.42676830291748,11.529882431030273,32865307.0,0.0010929295547468243,-1.1565192033354614,0.18681274900398578,46.84757672413883,40.317161097663366,-0.46652642845844916,-0.1234881897902369,-0.13147162835335102,-0.7608906864104341,17.874757424358812,0.2609415054321289,-0.13712169530393936,0.19060411453247106,-0.5216884698459889,0.902896698910931,-0.16554217765675894,0.546750406721701,-0.9336274909973152,87.224744359131,47.863196208364414,0.3561462921892301,9,-0.41561460494995117,-0.2562074661254883,-0.34722208976745605,-0.3035564422607422,-0.14309787750243963,2,0.04803491577385888,1.137409016688346,11.553030014038086,1.185185806841433,11.338383674621582,2.626366402557805,11.07323169708252,0.04803491577385888
1252,2003-09-18,11.700337409973145,11.723484992980955,11.43729019165039,11.540404319763185,38446056.0,0.011644885536719496,1.7755149228194123,4.470622734058385,53.44828163561902,40.13638580739156,-0.5988643537413942,-0.2647834610750053,-0.28398684389175344,-0.8751114454134168,17.2898609505763,0.28619480133056463,-0.19851428341583421,0.3208656311035156,-0.3986753594329677,1.040406621639999,-0.03890486416472605,0.6806361263717573,-1.0260810134887706,97.6646021539313,53.45824836329768,0.35977049526824184,9,-0.5324077606201172,-0.38773155212402344,-0.4819028377532959,-0.43823719024658203,-0.13888931274413885,3,0.03417258871829287,-1.1565192033354614,11.565656661987305,1.137409016688346,11.553030014038086,1.185185806841433,11.338383674621582,0.03417258871829287
1253,2003-09-19,11.555134773254395,11.994949340820312,11.521465301513672,11.763467788696287,42082286.0,-0.012410123881981594,-2.4351265986999375,-1.302626086749118,47.95417712787462,40.832445703013974,-0.4310301186726484,-0.15032567271923014,-0.14931161858977937,-0.7085566151634701,16.525062912575425,0.4734840393066406,-0.21366457454834986,0.19028840065002406,-0.5005016300831446,0.8810784313831928,-0.1551066147165603,0.5356834160166084,-0.8179246609802249,47.74998612116618,5.270499676288054,0.3453950153665845,9,-0.25147294998168945,-0.24252891540527344,-0.3727378845214844,-0.29303455352783203,0.2020206451415998,4,-0.0009105812211955833,1.7755149228194123,11.700337409973145,-1.1565192033354614,11.565656661987305,1.137409016688346,11.553030014038086,-0.0009105812211955833
1254,2003-09-22,11.386784553527832,11.430975914001465,11.264731407165527,11.395201683044435,42626390.0,-0.01456929953913022,3.1579010137149672,0.04040228332868827,47.410997362653966,42.62168978563173,-0.22755844204681708,-0.005109288754681529,0.002979766010660967,-0.5199691835471398,15.16752198717963,0.2904033660888672,-0.2567525619400861,0.03645839691162145,-0.638720071309816,0.7116368651330589,-0.3011308371990964,0.3740476310223393,-0.5489553029699703,16.714619120817982,-26.86814715370662,0.33758923411071873,9,-0.08312273025512695,-0.07417869567871094,-0.2727797031402588,-0.12468433380126953,0.719696044921875,0,0.046017352393556976,-2.4351265986999375,11.555134773254395,1.7755149228194123,11.700337409973145,-1.1565192033354614,11.565656661987305,0.046017352393556976
1255,2003-09-23,11.649831771850586,11.689814567565918,11.386784553527832,11.475168228149414,38613326.0,0.023101097336671428,1.3801676417051814,-20.750963063671126,62.643167584682736,45.79693603663495,-0.38272952764130075,-0.28937376161028183,-0.2763857662236102,-0.760691326053557,14.181400572289526,0.30303001403808594,-0.2695110312199933,0.3035565376281735,-0.3629252195775088,0.9700382948338557,-0.029684340974666767,0.6367974162310137,-0.7194329140717279,52.73773033176655,3.703790890468653,0.3332408786028408,9,-0.2861957550048828,-0.33722591400146484,-0.5592381954193115,-0.38773155212402344,0.3872051239013672,1,0.019328024005761835,3.1579010137149672,11.386784553527832,-2.4351265986999375,11.555134773254395,1.7755149228194123,11.700337409973145,0.019328024005761835
1256,2003-09-24,11.531987190246582,12.047558784484865,11.508837699890135,11.734006881713867,64748376.0,-0.010115560800521672,-3.338949462518353,-1.1566219669338458,55.47309747229283,48.72828514099607,-0.17103571226751235,-0.20315970707770248,-0.17378382753649824,-0.6252475933826425,13.195965399789205,0.5387210845947301,-0.2338517163602667,0.19917993545532298,-0.4388616851523537,0.8372215560629996,-0.11984087484851536,0.5182007457591613,-0.5164242938244072,34.13981049005053,-14.161710740190678,0.3190208103038386,9,-0.14204645156860352,-0.20202064514160156,-0.3367009162902832,-0.26988697052001953,0.44823169708251953,2,0.014233514015066673,1.3801676417051814,11.649831771850586,3.1579010137149672,11.386784553527832,-2.4351265986999375,11.555134773254395,0.014233514015066673
1257,2003-09-25,11.67087459564209,11.94023609161377,11.473064422607422,11.582491874694824,50540371.0,0.012043666291354782,-2.0411097522364523,-0.43749557434394076,62.23054124926416,51.52237809099202,-0.20772641069230957,-0.365597961512254,-0.32532530012740324,-0.7434662854130529,12.119709584017977,0.46717166900634766,-0.134102408114245,0.34111871719360387,-0.2894262211106291,0.9716636554978368,0.025846248041487385,0.6563911863457204,-0.5521121104136455,51.881576991767,1.9707022664136176,0.31527246915211676,9,-0.07049560546875,-0.3409080505371094,-0.39430665969848633,-0.40877437591552734,0.0989065170288086,3,-0.02127653837099286,-3.338949462518353,11.531987190246582,1.3801676417051814,11.649831771850586,3.1579010137149672,11.386784553527832,-0.02127653837099286
1258,2003-09-26,11.409933090209961,11.738215446472168,11.382575988769533,11.626684188842773,36384638.0,-0.02235835054980062,-1.6201467054508876,-2.4524148646898873,58.347981569903304,53.30516078686459,0.11845579506785597,-0.11974571106644483,-0.07171515358724001,-0.46541486919579356,11.934501970284206,0.35563945770263494,-0.04725529914499482,0.08585901260375906,-0.5393579226799972,0.7110759478875153,-0.22674945503811905,0.39846748024563716,-0.19829097505587434,18.54836548277765,-32.87129036584558,0.3126084676418778,9,0.24621200561523438,-0.07996654510498047,-0.13336515426635742,-0.14783287048339844,0.6923398971557635,4,0.013279219590608182,-2.0411097522364523,11.67087459564209,-3.338949462518353,11.531987190246582,1.3801676417051814,11.649831771850586,0.013279219590608182
1259,2003-09-29,11.710859298706055,11.73611068725586,11.43729019165039,11.563551902770994,31540925.0,0.02637405549330496,2.021285417440061,-0.6796154523055344,71.03876975907728,56.15495449838963,-0.13865994630789125,-0.4392128289966575,-0.3762878543162973,-0.7455267563133994,11.739285506966796,0.32617759704589844,0.06115388712807324,0.3842599391937256,-0.24705420150118407,1.0155740798886352,0.06860286884626987,0.6999170095411813,-0.41562551661889025,49.36718845235422,-7.347837056994344,0.3156570703474552,9,-0.054714202880859375,-0.3808927536010742,-0.3864166736602783,-0.44191980361938477,0.44191837310791016,0,0.003953264103775389,-1.6201467054508876,11.409933090209961,-2.0411097522364523,11.67087459564209,-3.338949462518353,11.531987190246582,0.003953264103775389
1260,2003-09-30,11.28787899017334,11.679292678833008,11.216329574584961,11.664562225341795,43697966.0,-0.036118639780724715,1.2797970286916522,-2.557123712474789,58.69057803668301,57.47084353311676,0.2712814650724855,-0.03650090569241016,0.034833259421631624,-0.30228356842215476,10.976520922635077,0.49452972412109375,0.1293761140588785,-0.0270410537719723,-0.6517846624128669,0.5977025548689223,-0.3394128580924196,0.285330750548475,0.7596797943115252,8.607663775072922,-49.7057828193457,0.31237180432044764,9,0.34406518936157227,0.042087554931640625,0.09075140953063965,-0.011048316955566406,0.7702016830444336,1,0.07252040963488371,2.021285417440061,11.710859298706055,-1.6201467054508876,11.409933090209961,-2.0411097522364523,11.67087459564209,0.07252040963488371
1261,2003-10-01,11.510943412780762,11.521465301513672,11.037458419799805,11.264731407165527,65174630.0,0.01976141158153899,2.6220498290738585,-0.6536314404996727,61.02941911526058,58.31319214196582,0.04429821859547545,-0.23498488921567073,-0.19811595578470076,-0.5059343540536343,11.567601569794984,0.4840068817138672,0.17419373851129194,0.17276992797851598,-0.44438346866517264,0.7899233246222046,-0.13580677034332922,0.4813466263003612,0.5199907875061047,52.447574609325066,-8.428898036217952,0.30857669832184437,10,0.031565189361572266,-0.18097686767578125,-0.12231731414794922,-0.10206270217895508,0.25673389434814275,2,0.0457037676327261,1.2797970286916522,11.28787899017334,2.021285417440061,11.710859298706055,-1.6201467054508876,11.409933090209961,0.0457037676327261
1262,2003-10-02,11.595117568969727,11.651935577392578,11.428872108459473,11.460437774658205,32443330.0,0.007312533227772144,-1.2553177128531483,0.547007421408976,59.480131701170144,59.593853761220885,-0.06299564549333247,-0.31055202282543526,-0.3014749468771498,-0.5701259152487026,11.468283275340832,0.22306346893310547,0.19813625337748064,0.24137172698974574,-0.38562977706984114,0.8683732310493326,-0.07212902504004859,0.5548724790195401,0.3960776000976569,79.57953012872943,18.201578685574617,0.31350075202979366,10,-0.05260896682739258,-0.2651510238647461,-0.20412421226501465,-0.18623685836791992,0.2167510986328125,3,0.03321236857399046,2.6220498290738585,11.510943412780762,1.2797970286916522,11.28787899017334,2.021285417440061,11.710859298706055,0.03321236857399046
1263,2003-10-03,12.068602561950685,12.226430892944336,11.75294589996338,11.801346778869627,61620134.0,0.040834859169352145,-1.601154706581948,1.9843792043733088,62.3312066542038,61.25165479361531,-0.5095726243991479,-0.747794669360287,-0.7944656486119026,-1.02527547580892,11.950048184355195,0.6313133239746094,0.2292092792605267,0.6675082206726088,-0.025263126593184637,1.3602795679384023,0.3211225470397121,1.0138938943055056,-1.0311441421508807,86.7256530694748,28.01408664804883,0.3463856736328965,10,-0.43665790557861506,-0.6491999626159686,-0.6568284034729022,-0.6307868957519549,-0.5534505844116229,4,-0.024760236137189362,-1.2553177128531483,11.595117568969727,2.6220498290738585,11.510943412780762,1.2797970286916522,11.28787899017334,-0.024760236137189362
1264,2003-10-06,12.129630088806152,12.188551902770994,11.9675931930542,12.173822402954102,25310102.0,0.005056718583796194,5.000129485038245,-0.16535587607676114,60.26988014348403,60.98795618903768,-0.507517010355409,-0.7595943101206863,-0.8628197708295922,-1.067678567677941,12.191136687817036,0.2209587097167951,0.23194434161764832,0.672559309005738,-0.06655811932938782,1.4116767373408639,0.303000594838176,1.0421180231733,-1.0683922195434565,91.85844867525233,36.265233674024465,0.36955871416756264,10,-0.49768543243408203,-0.7102274894714355,-0.6747162342071533,-0.6818184852600098,-0.7386369705200195,0,-0.0022553945371899253,-1.601154706581948,12.068602561950685,-1.2553177128531483,11.595117568969727,2.6220498290738585,11.510943412780762,-0.0022553945371899253
1265,2003-10-07,12.077019691467285,12.144359588623047,11.889731407165527,11.999157905578613,35322091.0,-0.004337345570613826,1.3960316961761776,-1.7618852370573383,58.98003335422298,61.377615731474364,-0.43352751564057,-0.6312891777016976,-0.8137191286101828,-0.9973165962205179,11.644318317548954,0.25462818145751953,0.26337501364773885,0.5513462066650394,-0.14744177219690435,1.2501341855269832,0.20195221723406753,0.9007401960960113,-0.9924779617309571,87.43358615511964,34.360969552565514,0.34939398943097194,10,-0.44507503509521484,-0.6576170921325684,-0.6126358509063721,-0.6292080879211426,-0.39983081817626953,1,0.006272903603875335,5.000129485038245,12.129630088806152,-1.601154706581948,12.068602561950685,-1.2553177128531483,11.595117568969727,0.006272903603875335
1266,2003-10-08,12.304292678833008,12.47895622253418,12.053872108459473,12.131733894348145,55203509.0,0.018818631845594957,-1.589746941716125,2.216219195531821,60.27199598782723,61.15999959131471,-0.6031565171731028,-0.7816254170362118,-1.0326052130286794,-1.2072010567195761,11.473154093825553,0.42508411407470703,0.31885876595447726,0.7043346881866448,0.0061593459574353915,1.4025100304158542,0.3552470170720401,1.0534223593012495,-1.1969131658325196,83.36670926070731,34.45025441219376,0.34908767111460465,10,-0.5460853576660156,-0.7586274147033691,-0.8225476741790771,-0.8564810752868652,-0.47138023376464844,2,-0.020010252685129237,1.3960316961761776,12.077019691467285,5.000129485038245,12.129630088806152,-1.601154706581948,12.068602561950685,-0.020010252685129237
1267,2003-10-09,12.678872108459473,12.962963104248047,12.539982795715332,12.607322692871096,66547008.0,0.030442987614464956,-3.102040721952212,0.4146379206481568,67.72908618299932,62.20234454832538,-0.9160468970241826,-1.0693235785015496,-1.3943399965555727,-1.5576859438803137,11.606449478934316,0.6586704254150391,0.3221588410654501,0.988952016830444,0.22135815004620163,1.7565458836146863,0.6051550834383228,1.3727489502225652,-1.5166295270776367,76.52173913043475,26.323483171484867,0.38379693339212145,10,-0.6786613464355469,-0.8912034034729004,-1.2910349369049072,-1.23106050491333,-1.2352695465087873,3,-0.0718671813656524,-1.589746941716125,12.304292678833008,1.3960316961761776,12.077019691467285,5.000129485038245,12.129630088806152,-0.0718671813656524
1268,2003-10-10,12.723064422607422,12.731480598449707,12.539982795715332,12.689393997192385,26857354.0,0.0034855083141396292,6.583654354558502,0.4705898033988539,71.941957106111,62.30269869799579,-0.8430373908502524,-1.0367308678139846,-1.4219921582844606,-1.5792141869371825,11.496990251996849,0.191497802734375,0.3615001344355786,0.9506526947021481,0.11089246988901102,1.7904129195152851,0.5307725822955796,1.3705328071087166,-1.4527786098536133,77.64707450471626,22.25444356819665,0.4198801124065689,10,-0.7228536605834961,-0.9353957176208496,-1.4194025993347168,-1.2752528190612793,-1.5109434127807617,4,-0.0716176327289354,-3.102040721952212,12.678872108459473,-1.589746941716125,12.304292678833008,1.3960316961761776,12.077019691467285,-0.0716176327289354
1269,2003-10-13,12.413721084594727,12.46843433380127,12.053872108459473,12.325337409973145,71784662.0,-0.02431358733537714,3.1915157242104146,2.62496459525307,62.355352192538376,62.709895826424166,-0.47327851782041463,-0.6774273574224434,-1.092510343662271,-1.247616268079197,11.955730958122217,0.6691923141479492,0.3684989700849357,0.5875424861907952,-0.27266148959173186,1.4477464619733222,0.15744049829953255,1.0176444740820578,-1.041874634351263,48.82353725235812,-6.61968560156248,0.43010198789126336,10,-0.4135103225708008,-0.6260523796081543,-1.1450445652008057,-0.965909481048584,-1.6582498550415021,0,-0.07238515356775477,6.583654354558502,12.723064422607422,-3.102040721952212,12.678872108459473,-1.589746941716125,12.304292678833008,-0.07238515356775477
1270,2003-10-14,12.316919326782227,12.5,12.310606002807615,12.335859298706055,35658533.0,-0.007797964619378317,-10.999637462234412,-0.21429265081951293,62.78271705945371,62.90470670911228,-0.2404417860482564,-0.5485890833049023,-0.9697670167427841,-1.1327609989520262,13.024066258264938,0.1893939971923846,0.4063176189468649,0.4525462627410892,-0.42426694415789257,1.329359469640071,0.014139659291599216,0.8909528661905792,-0.8496058772984885,28.93519125602805,-27.996433683032418,0.43840660344949056,10,-0.1210017204284668,-0.5292506217956543,-1.0482428073883057,-0.869107723236084,-1.1553030014038086,1,-0.07517514598660524,3.1915157242104146,12.413721084594727,6.583654354558502,12.723064422607422,-3.102040721952212,12.678872108459473,-0.07517514598660524
1271,2003-10-15,12.121212005615234,12.470539093017578,12.083333015441895,12.46843433380127,37125475.0,-0.015889307705494238,1.203591286909469,18.332779456193354,57.20054443278441,62.651419234847204,0.05692169047902951,-0.32583252318881506,-0.7459904862957565,-0.9200893249692506,13.930811379057042,0.3872060775756836,0.38295288199006805,0.2290611743927009,-0.6430939681407075,1.1012163169261093,-0.2070163968740033,0.6651387456594051,-0.564159576845638,7.407387980710222,-48.09085086731204,0.4360775712667045,10,0.23674249649047852,-0.3335433006286621,-0.8677918910980225,-0.6734004020690918,-1.1721382141113281,2,-0.03663190876609712,-10.999637462234412,12.316919326782227,3.1915157242104146,12.413721084594727,6.583654354558502,12.723064422607422,-0.03663190876609712
1272,2003-10-16,12.100168228149414,12.268519401550293,12.060185432434082,12.087541580200195,66577421.0,-0.001736111657486994,-5.187622149837134,-0.03636473499611359,61.95332850199738,62.60943277349094,0.17560801444642493,-0.28806796656472855,-0.6940332016826556,-0.8880962978952347,14.765159041212023,0.20833396911621094,0.4281865925773687,0.18802585601806676,-0.6839464914152966,1.0599982034514301,-0.24796031769861493,0.6240120297347485,-0.4587611588511109,6.832281527436089,-51.136452881065736,0.435986173716682,10,0.32617902755737305,-0.25252532958984375,-0.8520090579986572,-0.6523566246032715,-1.1889734268188477,3,-0.022086947721877137,1.203591286909469,12.121212005615234,-10.999637462234412,12.316919326782227,3.1915157242104146,12.413721084594727,-0.022086947721877137
1273,2003-10-17,11.544612884521484,11.588805198669435,11.300504684448242,11.449915885925293,161624549.0,-0.04591302642681483,2.1494204974605653,7.499773413897281,47.35431282129736,61.174369737692416,0.725290940129355,0.2810692530637837,-0.11331472992687708,-0.3215693891443294,14.87400172624113,0.7996635437011719,0.4385678921698819,-0.36700339317321706,-1.2398948849370353,0.5058880985906011,-0.8034491390551253,0.06944235270869115,1.4183502197265625,20.350908995501534,-37.10696384774062,0.4364457458819089,10,0.5871210098266602,0.30303001403808594,-0.29645371437072754,-0.0968012809753418,-0.06733989715575994,4,-0.00874956341812283,-5.187622149837134,12.100168228149414,1.203591286909469,12.121212005615234,-10.999637462234412,12.316919326782227,-0.00874956341812283
1274,2003-10-20,11.910774230957033,11.963383674621582,11.513047218322756,11.525672912597654,58995130.0,0.03171707445699479,-1.1948750366035716,4.066668680826246,60.095484310531766,61.29830873283783,0.3629926846878053,-0.04619159066991152,-0.44628298014117895,-0.6727881260803539,15.483025499727491,0.45033645629882635,0.4621104299265699,-0.027041530609128728,-0.8643350406279158,0.8102519794096583,-0.44568828561852314,0.3916052244002657,1.0189397048950184,50.877192982456286,-12.232804349366631,0.41864675500939375,10,0.2209596633911115,0.08943653106689275,-0.6626150608062762,-0.46296262741089045,-0.2798824310302752,0,-0.05865724658893445,2.1494204974605653,11.544612884521484,-5.187622149837134,12.100168228149414,1.203591286909469,12.121212005615234,-0.05865724658893445
1275,2003-10-21,11.875,11.988636016845705,11.7824068069458,11.849746704101562,43840051.0,-0.00300351851721381,-1.5789436023422723,0.06557571915365658,56.28175714968854,60.854948861933536,0.410237685535467,0.007712005987539072,-0.3816601609976775,-0.6246476791422761,15.495100356058567,0.20622920989990412,0.4382945300347689,-0.07407417297363317,-0.9010551132667288,0.7529067673194625,-0.4875646431201801,0.3394162971729138,1.022129750823975,49.1007197176555,-14.72357914331635,0.41349047014654755,10,0.25673389434814453,0.12521076202392578,-0.6831331253051758,-0.4271883964538574,-0.17466259002685547,1,-0.09427610698499167,-1.1948750366035716,11.910774230957033,2.1494204974605653,11.544612884521484,-5.187622149837134,12.100168228149414,-0.09427610698499167
1276,2003-10-22,11.696127891540527,11.727693557739258,11.574073791503904,11.637205123901367,35421883.0,-0.015062914396587135,1.5172405710133667,2.333270392749245,51.68776593184942,59.072579945139104,0.5517966872687552,0.2102934865473891,-0.1807486446213602,-0.4305774549860679,14.833017522362246,0.3009262084960955,0.41398423262001316,-0.2611533164978024,-1.0738403697227863,0.5515337367271815,-0.6674968431102943,0.14519021011468958,1.1690693579559337,40.8695446569928,-20.095912106391218,0.40634352661249185,10,0.31986474990844727,0.30408287048339844,-0.5105741024017334,-0.24831628799438477,0.06523609161376775,2,-0.04569987359224292,-1.5789436023422723,11.875,-1.1948750366035716,11.910774230957033,2.1494204974605653,11.544612884521484,-0.04569987359224292
1277,2003-10-23,11.422558784484865,11.645623207092285,11.319443702697756,11.553030014038086,46667016.0,-0.023389715775382958,1.0666664652513098,-2.2142753095411205,38.432565160373755,55.34931417339052,0.7022677554395163,0.4893972008289946,0.11939433384669051,-0.1426082872726422,14.411106763332832,0.37668418884277166,0.3893315626756255,-0.522306632995603,-1.3606009483891928,0.3159876823979868,-0.9414537906923979,-0.10315947529880809,1.4113446137106322,17.73703569221068,-38.31881292884643,0.4191471576967947,10,0.47769355773925604,0.5776519775390607,-0.1928131580352801,0.02525281906127752,0.5492420196533203,3,-0.04145174491236481,1.5172405710133667,11.696127891540527,-1.5789436023422723,11.875,-1.1948750366035716,11.910774230957033,-0.04145174491236481
1278,2003-10-24,11.561448097229006,11.563551902770994,11.216329574584961,11.355218887329102,37189627.0,0.012159211903798095,2.30001495520241,-1.5806489339152014,40.10264455758585,52.87679110284024,0.42608191622138136,0.38202778302425955,0.004457929504486202,-0.2722086878771517,14.307617336096495,0.3472223281860334,0.3422051381586595,-0.3909930706024145,-1.2114821241414937,0.4294959829366647,-0.8012375973719532,0.019251456167124203,1.2417873266915471,44.68673362788378,-6.557760025940041,0.4102445267695393,10,0.2967166900634748,0.4387626647949201,-0.32118034362793146,-0.1136364936828631,0.3198652267456037,4,-0.05624323963831912,1.0666664652513098,11.422558784484865,1.5172405710133667,11.696127891540527,-1.5789436023422723,11.875,-0.05624323963831912
1279,2003-10-27,11.757155418395994,11.81607723236084,11.622474670410154,11.75294589996338,32495602.0,0.01692757858022076,2.172430498038816,0.0204118438637125,44.69275776207237,50.866795625353426,0.1424238838328442,0.2002327219300266,-0.16578354106209936,-0.45477389129225365,13.999806563625725,0.25462913513183416,0.23287760112117617,-0.19760055541992294,-1.0154769353531758,0.62027582451333,-0.6065387453865494,0.2113376345467035,0.9826037715511351,70.02736403802278,22.395547091582984,0.40893818996662656,10,0.08627891540527521,0.24305534362793146,-0.44902157783508123,-0.30934381484985174,-0.13257598876952947,0,-0.02380528461776965,2.30001495520241,11.561448097229006,1.0666664652513098,11.422558784484865,1.5172405710133667,11.696127891540527,-0.02380528461776965
1280,2003-10-28,12.106480598449707,12.106480598449707,11.75294589996338,11.85395622253418,48272242.0,0.029711708965515227,1.8000045318760693,59.98889895791198,46.845627499936896,49.716249299481476,-0.2680830264967611,-0.08919341528958213,-0.5026633181477322,-0.7818704292832948,14.240298797206538,0.35353469848632635,0.10602170959327495,0.1107945442199707,-0.6462312763512585,0.8678203647912,-0.2677183660656439,0.4893074545055853,0.572341406882936,100.0,54.538405204838526,0.37851291028561457,10,-0.3640561103820801,-0.10626983642578125,-0.798346757888794,-0.6586689949035645,-0.34090900421142756,1,-0.03928381949283022,2.172430498038816,11.757155418395994,2.30001495520241,11.561448097229006,1.0666664652513098,11.422558784484865,-0.03928381949283022
1281,2003-10-29,12.037036895751953,12.180134773254395,11.86447811126709,12.045454978942873,44015875.0,-0.005736076817126068,1.2727288332858404,-0.03333572515682883,38.66170239649581,47.12829084331464,-0.23672991836648904,0.022856620906447134,-0.42800686928099196,-0.6904098489326778,15.048223405685606,0.3156566619873047,0.028082640085544952,0.015046167373657937,-0.7068029476109441,0.73689528235826,-0.3458783901186422,0.37597072486595806,0.5832854123507829,85.15282157639396,41.81822373167985,0.3609245574923007,10,-0.3388047218322754,-0.036826133728027344,-0.698915958404541,-0.5892252922058105,-0.27356910705566584,2,-0.027971957608407316,1.8000045318760693,12.106480598449707,2.172430498038816,11.757155418395994,2.30001495520241,11.561448097229006,-0.027971957608407316
1282,2003-10-30,11.980218887329102,12.302188873291016,11.942339897155762,12.245369911193848,46719763.0,-0.004720265370533494,-1.1111145302110113,31.497790868918244,36.935588508188545,45.97065480852477,-0.22206898450307122,0.11594951808256582,-0.36696983741624933,-0.6117154288896849,15.641262313769094,0.3598489761352539,-0.05137083514962981,-0.06102690696716273,-0.7549362335222014,0.6328824195878759,-0.40798157024468296,0.2859277563103575,0.5839437114329229,70.34883006061798,30.059306467230883,0.3469546632775194,10,-0.22095966339111328,0.01999187469482422,-0.6202652454376221,-0.532407283782959,-0.25463008880615234,3,-0.018268022164960485,1.2727288332858404,12.037036895751953,1.8000045318760693,12.106480598449707,2.172430498038816,11.757155418395994,-0.018268022164960485
1283,2003-10-31,11.769781112670898,12.095959663391113,11.763467788696287,12.009679794311525,28096675.0,-0.017565436544800805,-1.6333348439529665,0.9047624185792299,38.26685442850569,43.545251488299655,0.026449253426996222,0.31921901520807694,-0.1622695169115005,-0.38403173594330475,14.848148411028351,0.332491874694826,-0.10569768038359939,-0.25652360916137695,-0.9607444472417264,0.44769722891897246,-0.6086340282015517,0.09558680987879775,0.7404681651240441,21.671820544047616,-16.813722446418755,0.35211041904017504,10,-0.010521888732910156,0.23042964935302734,-0.3046083450317383,-0.32196950912475586,-0.22727298736572266,4,0.01716426920206704,-1.1111145302110113,11.980218887329102,1.2727288332858404,12.037036895751953,1.8000045318760693,12.106480598449707,0.01716426920206704
1284,2003-11-03,12.102272987365724,12.123315811157227,11.68770980834961,11.734006881713867,38731651.0,0.028249622615061032,1.1230858616963175,-1.5350901602849472,46.398305288165375,42.44709017035263,-0.308459687136164,-0.016261190147202953,-0.4912584715844428,-0.6999916701323787,13.972277142870897,0.4356060028076172,-0.16943039326888254,0.07733612060547124,-0.6261455698896974,0.7808178111006399,-0.27440472464211396,0.42907696585305644,0.356219502300819,67.46579381929729,26.624954813211197,0.35174084524758453,11,-0.34301376342773615,-0.10206222534179865,-0.6092171669006365,-0.6544613838195819,-0.44402408599853693,0,-0.01825769949345779,-1.6333348439529665,11.769781112670898,-1.1111145302110113,11.980218887329102,1.2727288332858404,12.037036895751953,-0.01825769949345779
1285,2003-11-04,12.152777671813965,12.325337409973145,11.994949340820312,12.04124641418457,32860080.0,0.004173156935144862,-2.2371087782247328,0.30285507115018434,50.55679347250115,42.32142656375838,-0.3524854991363924,-0.06408493927215098,-0.5393310747948394,-0.7308148080501624,13.42035095191999,0.33038806915283203,-0.13735727538802855,0.12405290603637731,-0.581422597558964,0.8295284096317186,-0.22868484576129333,0.47679065783404795,0.25602830124931586,72.93722264848542,26.716108476281306,0.35273775179767053,11,-0.3819441795349121,-0.15256690979003906,-0.659721851348877,-0.7049660682678223,-0.07575798034667969,1,-0.04346317002182587,1.1230858616963175,12.102272987365724,-1.6333348439529665,11.769781112670898,-1.1111145302110113,11.980218887329102,-0.04346317002182587
1286,2003-11-05,12.058080673217773,12.146465301513672,11.931818008422852,12.070707321166992,28616544.0,-0.007792210238143582,1.6153756768690883,-0.11321174187038795,49.27641023925747,43.526298239189906,-0.22467284772881513,0.011827091817306012,-0.44552490062291383,-0.6208192198967648,12.122187774986482,0.22095966339111328,-0.18278582499945628,0.041666507720947266,-0.6520568690211519,0.7353898844630464,-0.3051951806501023,0.38852819609199685,0.3030262439063751,58.08576415530339,6.597929837887328,0.34686168837105,11,-0.2872471809387207,-0.057869911193847656,-0.5771253108978271,-0.6102690696716309,0.07996654510498225,2,-0.024258344831709966,-2.2371087782247328,12.152777671813965,1.1230858616963175,12.102272987365724,-1.6333348439529665,11.769781112670898,-0.024258344831709966
1287,2003-11-06,11.767677307128904,12.072811126708984,11.681397438049315,12.022306442260742,35755949.0,-0.0240837139806076,1.201188477772365,20.166012084592285,54.21975792048016,45.094866390622606,0.13391662140885785,0.24292056211167967,-0.157166486961545,-0.31685224292033354,9.97124808068626,0.39141368865966975,-0.21838679602433153,-0.20317711830139373,-0.8301923177395203,0.4238380811367328,-0.516684718020457,0.11033048141766955,0.5576601028442401,13.398744113029789,-40.29158083840882,0.313507599719063,11,0.20622873306274592,0.32196903228759943,-0.33143973350524725,-0.3198657035827619,0.284090995788576,3,-0.00035771871736034466,1.6153756768690883,12.058080673217773,-2.2371087782247328,12.152777671813965,1.1230858616963175,12.102272987365724,-0.00035771871736034466
1288,2003-11-07,11.811868667602539,11.986532211303713,11.801346778869627,11.90235710144043,29916216.0,0.003755317155651694,-2.3207524583154773,0.3553734484902484,47.869447745078176,45.447831944289916,0.14414101471490426,0.1338258901757623,-0.19621523156801146,-0.348849361734235,7.704068932566016,0.21885490417480824,-0.22386051117651284,-0.11342597007751465,-0.633627548960261,0.40677560880523167,-0.3735267595188869,0.14667481936385762,0.469108428955078,20.261396285655266,-32.38915690258784,0.26010078944137305,11,0.1914987564086914,0.27777767181396484,-0.37563109397888184,-0.3640570640563965,0.3072395324707031,4,-0.0073045062985027664,1.201188477772365,11.767677307128904,1.6153756768690883,12.058080673217773,-2.2371087782247328,12.152777671813965,-0.0073045062985027664
1289,2003-11-10,11.515151977539062,11.89183521270752,11.481480598449707,11.84764289855957,27329702.0,-0.025120215811178737,-1.052626557520942,3.674402428228152,43.031785111989166,45.02407167896239,0.4502701688116666,0.3792149525539088,0.09789258045490357,-0.03999437667532035,6.95797380786851,0.4103546142578125,-0.1671771767122472,-0.36521420478820765,-0.8625082040972245,0.1320797945208092,-0.613861204442717,-0.11656720513369834,0.7232392181396481,3.990176843932517,-47.08074748313321,0.24864699965450868,11,0.3882570266723633,0.5744943618774414,0.010521650314331055,-0.06734037399291992,0.5408239364624023,0,0.0023756653685051976,-2.3207524583154773,11.811868667602539,1.201188477772365,11.767677307128904,1.6153756768690883,12.058080673217773,0.0023756653685051976
1290,2003-11-11,11.390993118286133,11.637205123901367,11.365740776062012,11.498315811157227,37053245.0,-0.010782216291639779,-2.4400159522399605,0.32278382983117354,43.9633556631145,45.61314426414225,0.516588726713346,0.4537110255338703,0.2224235074227039,0.09567042322822417,6.194219696121333,0.27146434783935547,-0.12504146290766727,-0.44307675361633336,-0.9416476922426842,0.05549418501001746,-0.6923622229295088,-0.19379128430315795,0.8065156125488286,3.234475336804907,-47.09747520923008,0.24928546931317574,11,0.4545459747314453,0.6986532211303711,0.13468050956726074,0.056818485260009766,1.235269546508789,1,0.023462026559565308,-1.052626557520942,11.515151977539062,-2.3207524583154773,11.811868667602539,1.201188477772365,11.767677307128904,0.023462026559565308
1291,2003-11-12,11.677188873291016,11.681397438049315,11.384679794311525,11.42676830291748,38709792.0,0.0251247412787432,1.292692632207247,-2.3333422193786877,55.01244103789078,47.621683434109165,0.19442655584646396,0.139707438747795,-0.04473483330786365,-0.17787679266349699,5.944385270185425,0.2967176437377894,-0.10394242430959189,-0.13467984199523997,-0.6187470132091395,0.34938732921865956,-0.3767134276021906,0.10735374361171068,0.4810726912939458,44.047681669020264,-9.977391300480562,0.2420335856069498,11,0.1683502197265625,0.4124574661254883,-0.15151524543762207,-0.316709041595459,1.2373733520507795,2,0.034240331514273414,-2.4400159522399605,11.390993118286133,-1.052626557520942,11.515151977539062,-2.3207524583154773,11.811868667602539,0.034240331514273414
1292,2003-11-13,11.83291244506836,11.900253295898438,11.626684188842773,11.702441215515135,33245942.0,0.013335707203771197,1.063481673038812,0.521008435363794,55.308642435793864,49.51521543491896,0.017444621831007368,-0.03906789445795056,-0.18688500225714932,-0.31917867285903334,5.540208770181947,0.27356910705566406,-0.11311620862088922,0.03440651893615687,-0.43052807101678603,0.49934110888909977,-0.19806077604031458,0.2668738139126283,0.2876718399166016,75.2542065636678,19.219738548116254,0.23246729497647128,11,0.01262664794921875,0.25673389434814453,-0.18097615242004395,-0.34616994857788086,1.3594274520874023,3,0.025786954367398307,1.292692632207247,11.677188873291016,-2.4400159522399605,11.390993118286133,-1.052626557520942,11.515151977539062,0.025786954367398307
1293,2003-11-14,11.443602561950685,11.83080768585205,11.418350219726562,11.763467788696287,37233346.0,-0.03290059695150771,-1.2272730783987063,-2.4516150253272206,44.2999047857472,49.282059823539164,0.39741250647774784,0.3607841324589227,0.21697808640060323,0.08419955124082357,5.40939909237292,0.4145622253417969,-0.10082487534976003,-0.34985284805297745,-0.8283954576073143,0.12868976150135936,-0.589124152830145,-0.11058154327580993,0.6408115346182761,14.56687785582671,-38.05771671915833,0.23927130477716824,11,0.40193653106689275,0.5303025245666486,0.45033717155456365,0.28514337539672674,1.9696969985961896,4,0.053144605265208256,1.063481673038812,11.83291244506836,1.292692632207247,11.677188873291016,-2.4400159522399605,11.390993118286133,0.053144605265208256
1294,2003-11-17,11.21212100982666,11.531987190246582,11.047980308532717,11.357322692871096,46337227.0,-0.02022803141500984,-1.0444526801521983,0.45394644651360766,33.01359124259997,47.33281513132792,0.5468548625238832,0.5662737848493435,0.4642185996602777,0.3246653141708151,6.275961539906283,0.4840068817138654,-0.0854194574102074,-0.5464017391204834,-1.0868780497976278,-0.005925428443338987,-0.8166398944590547,-0.2761635837819121,0.8375697058629417,19.259169741057246,-26.242014406537866,0.27023815533857215,11,0.3851017951965332,0.5618691444396973,0.6818187236785889,0.516624927520752,2.260101318359375,0,0.0808934535625927,-1.2272730783987063,11.443602561950685,1.063481673038812,11.83291244506836,1.292692632207247,11.677188873291016,0.0808934535625927
1295,2003-11-18,10.755471229553224,11.363636016845705,10.75336742401123,11.329965591430664,54416578.0,-0.040728224380847555,-1.109094564552842,3.9565268792485684,28.780480718428052,45.055489629013536,0.876640649489639,0.9852659830440533,0.9414828878551624,0.7890119562562425,7.313178280907728,0.6102685928344744,-0.07327510751803601,-0.9470750808715795,-1.6455580563741403,-0.24859210536901877,-1.29631656862286,-0.5978335931202992,1.2341168617069638,0.18343634650692314,-38.637244890486485,0.34924148775128044,11,0.657618045806883,0.8712124824523908,1.1384685039520246,0.9732747077941877,2.586279869079588,1,0.1209156397420128,-1.0444526801521983,11.21212100982666,-1.2272730783987063,11.443602561950685,1.063481673038812,11.83291244506836,0.1209156397420128
1296,2003-11-19,11.161616325378418,11.247896194458008,10.654460906982422,10.818602561950684,63397382.0,0.03776172025910052,1.3020395177371082,-0.5970707219941552,37.85134306980509,43.236776867827416,0.3687356449895898,0.5660448401790923,0.557433348256648,0.3902482892204375,8.170760164063978,0.5934352874755859,-0.10644590250009678,-0.5142044067382816,-1.2534361046903317,0.22502729121376852,-0.8838202557143067,-0.14458855776225654,0.7290741125018538,40.70946514910725,5.634114736728556,0.36961584897602545,11,0.15888023376464844,0.40088367462158203,0.830176830291748,0.5671296119689941,2.3400678634643555,2,0.13122170631204244,-1.109094564552842,10.755471229553224,-1.0444526801521983,11.21212100982666,-1.2272730783987063,11.443602561950685,0.13122170631204244
1297,2003-11-20,10.949073791503906,11.19739055633545,10.879630088806152,10.978534698486328,45392054.0,-0.019042271986293713,-2.7750359720381135,-0.08588841068072377,37.82771122373812,42.121028365456304,0.5061778253984599,0.781356862704623,0.78808983745337,0.6046431617507615,8.592428084110784,0.3177604675292969,-0.1703620293480057,-0.7030726909637455,-1.5041918739116724,0.09804649198418147,-1.103632282437708,-0.3025130994897829,0.8179936932865814,25.044730840729024,-11.241683853853935,0.40055959147396314,11,0.32828330993652344,0.540825366973877,1.1237378120422363,0.7796721458435059,2.577861785888672,3,0.17951184467886572,1.3020395177371082,11.161616325378418,-1.109094564552842,10.755471229553224,-1.0444526801521983,11.21212100982666,0.17951184467886572
1298,2003-11-21,10.911194801330566,11.069024085998537,10.67971420288086,11.060606002807617,49243075.0,-0.003459561136827216,3.683501316521551,5.071507186326557,30.642941456543696,40.74449018151792,0.450204289921011,0.8095276212091651,0.8377747829204161,0.6397041070067822,8.962992936893368,0.38930988311767756,-0.23129325618030094,-0.7084390163421634,-1.5751513123651257,0.15827327968079885,-1.1417951643536437,-0.2750828683306832,0.744612025679114,29.25654755241791,-2.958410634931976,0.43335614801148087,11,0.3661623001098633,0.5787043571472168,1.2258002758026123,0.8175511360168457,2.685185432434082,4,0.20906464758076004,-2.7750359720381135,10.949073791503906,1.3020395177371082,11.161616325378418,-1.109094564552842,10.755471229553224,0.20906464758076004
1299,2003-11-24,11.477272987365724,11.527777671813965,10.970117568969727,11.033248901367188,51632381.0,0.05188049488092061,1.0463334785628924,-2.9718259515283934,40.597547008415425,40.37051144210691,-0.13612733069052396,0.23337131471317285,0.28177589485056487,0.07260933034569028,9.473952082082763,0.6165828704833984,-0.2791124159853897,-0.1283667087554914,-0.9947677555483505,0.7380343380373677,-0.561567232151921,0.30483381464093817,0.07839924764122941,94.21691115044808,64.37902250229902,0.43320052339642934,11,-0.19991588592529475,0.01262617111205877,0.512415409088133,0.2514729499816877,1.7803030014038086,0,0.1686834995832498,3.683501316521551,10.911194801330566,-2.7750359720381135,10.949073791503906,1.3020395177371082,11.161616325378418,0.1686834995832498
1300,2003-11-25,11.630891799926758,11.76557159423828,11.479376792907715,11.504630088806152,44902123.0,0.013384609107942147,-2.2380782822151883,0.28435779747547635,44.14985176768666,39.1635570787509,-0.2817688512834611,0.04458143861395847,0.13330950581359602,-0.08749367393085983,10.120096876849555,0.28829860687255504,-0.3104944936963676,0.049031543731690164,-0.7849920581033807,0.883055145566761,-0.36798025718584526,0.4660433446492256,-0.9764308929443359,87.87881388809748,59.0688769491797,0.41701180091753537,11,-0.3535346984863281,-0.1409926414489746,0.43508052825927734,0.0978541374206543,1.9675931930541974,1,0.1583137871053768,1.0463334785628924,11.477272987365724,3.683501316521551,10.911194801330566,-2.7750359720381135,10.949073791503906,0.1583137871053768
1301,2003-11-26,11.700337409973145,11.824495315551758,11.489898681640625,11.603534698486328,31473922.0,0.005970789793334985,-1.0649349502820635,0.7666830318365497,49.018407961167284,38.46464213712572,-0.38843345221384773,-0.054158958456568485,0.06952245827860892,-0.16290066597546904,10.604976502715713,0.3345966339111328,-0.3036252269826569,0.1353121280670173,-0.6732292142432357,0.9438534703772703,-0.2689585430881092,0.5395827992221438,-1.0236542892456058,89.15444147318789,55.98285126159364,0.4042706711551264,11,-0.4577031135559082,-0.21043825149536133,0.3656349182128906,0.028408527374267578,2.0117835998535156,2,0.1402877225797401,-2.2380782822151883,11.630891799926758,1.0463334785628924,11.477272987365724,3.683501316521551,10.911194801330566,0.1402877225797401
1302,2003-11-28,11.761363983154295,11.792928695678713,11.68770980834961,11.70875358581543,10337976.0,0.0052157960102185985,-1.2221998428971754,0.5434806167183699,49.26740504402927,39.01658661026817,-0.5148147654724546,-0.1395785332858761,0.010638421694945777,-0.23134152013817477,10.871747977479178,0.10521888732910334,-0.2886696671262783,0.20728144645690705,-0.5833251185148018,0.9978880114286159,-0.1880218360289465,0.6025847289427606,-1.0387683746337881,94.48529228000884,57.215303299684514,0.39530328248585445,11,-0.5218858718872053,-0.2714648246765119,0.2467377185821551,-0.018939495086668146,1.959175109863283,4,0.1479692498405052,-1.0649349502820635,11.700337409973145,-2.2380782822151883,11.630891799926758,1.0463334785628924,11.477272987365724,0.1479692498405052
1303,2003-12-01,11.971800804138185,12.01388931274414,11.763467788696287,11.84764289855957,39282883.0,0.017892212271068075,1.4040282895791065,2.359949969184031,56.79397016011338,41.65885093443633,-0.7179471217201812,-0.3521599611583639,-0.1904853628367018,-0.4434072845371837,11.361594025123495,0.2525253295898455,-0.32512244356721354,0.4076172828674327,-0.3995807421715476,1.214815307906413,0.004018270347941666,0.8112162953869237,-1.2051292073364284,95.96765204107194,52.23714795750571,0.40359901251949026,12,-0.6376256942749041,-0.48190164566040217,-0.021569252014161933,-0.1872887611389178,1.5867013931274396,0,0.1298998203108126,-1.2221998428971754,11.761363983154295,-1.0649349502820635,11.700337409973145,-2.2380782822151883,11.630891799926758,0.1298998203108126
1304,2003-12-02,11.88131332397461,12.00336742401123,11.862374305725098,11.898147583007812,28548115.0,-0.007558385045322358,-4.1539829179013426,-0.1355874920308148,57.36875808697616,44.835326197608346,-0.5839619254485502,-0.2941565459240838,-0.08611704290855116,-0.3567547151612054,11.992222675026557,0.1409931182861328,-0.3797212678502202,0.32817778587341273,-0.4536609341794158,1.1100165059262412,-0.06274157415300152,0.719097145899827,-1.0398086642163094,75.19684126199648,25.255624133376358,0.3909193600264145,12,-0.5471382141113281,-0.39141416549682617,0.04787445068359375,-0.09364461898803711,1.4604377746582031,1,0.14434994373301357,1.4040282895791065,11.971800804138185,-1.2221998428971754,11.761363983154295,-1.0649349502820635,11.700337409973145,0.14434994373301357
1305,2003-12-03,11.624579429626465,11.938131332397461,11.599327087402346,11.8707914352417,31229194.0,-0.0216082083981487,-1.2836884903416732,14.625651484251076,49.20229710669481,46.09654331281831,-0.21342399595427253,-0.08329337719015406,0.17332051829790807,-0.10686600872766405,12.483589337355674,0.3388042449951154,-0.37732965107692884,0.09785380363464391,-0.632701118366569,0.8284087256358568,-0.2674236573659634,0.4631312646352512,-0.7127316906890151,25.70289237847715,-23.95176162603789,0.3652774610006069,12,-0.27777767181396484,-0.13468027114868164,0.2972431182861328,0.16308927536010742,1.8644771575927734,2,0.14047790451508324,-4.1539829179013426,11.88131332397461,1.4040282895791065,11.971800804138185,-1.2221998428971754,11.761363983154295,0.14047790451508324
1306,2003-12-04,11.76557159423828,11.811868667602539,11.502525329589846,11.597222328186035,26844523.0,0.01212879704296932,1.3709610809190746,-0.6837573400678545,48.97434675829546,47.335058372213574,-0.29025954457046055,-0.26068884237017187,0.04052516989300692,-0.25257534889338196,13.222103249355799,0.30934333801269354,-0.3161282056946835,0.2534714221954335,-0.4432209102707816,0.9501637546616486,-0.09487474403767493,0.6018175884285419,-0.7876013608724275,51.440123535071955,4.816119344170595,0.34834616623310766,12,-0.4187698364257795,-0.27567243576049627,0.1057460308074969,0.022097110748292792,2.0370378494262713,3,0.15578617528792837,-1.2836884903416732,11.624579429626465,-4.1539829179013426,11.88131332397461,1.4040282895791065,11.971800804138185,0.15578617528792837
1307,2003-12-05,11.763467788696287,11.91708755493164,11.601430892944336,11.696127891540527,28427414.0,-0.00017881031322120045,-1.459018220315373,0.40000113297115386,55.523257250074785,50.09953790482813,-0.17934537737675882,-0.2729087465628286,0.046492904614583,-0.2546104308842594,13.861292483223947,0.3156566619873047,-0.18941986109554065,0.25157809257507147,-0.4447916065416724,0.9479477916918153,-0.09660675698330046,0.5997629421334434,-0.7233424105677386,51.02871295253247,0.3352522186545812,0.3481848495583719,12,-0.2714643478393537,-0.2735686302185041,0.08575367927551447,0.02420091629028498,2.114899635314943,4,0.16565295677545588,1.3709610809190746,11.76557159423828,-1.2836884903416732,11.624579429626465,-4.1539829179013426,11.88131332397461,0.16565295677545588
1308,2003-12-08,11.72558879852295,11.86868667602539,11.517255783081055,11.704545021057127,27788746.0,-0.003220053036549042,1.2876671508920923,0.31250088513124646,59.50155862197489,52.199983639668076,-0.01541722953088609,-0.25489357685352054,0.09628754430519137,-0.2168652986920705,14.602469125226886,0.35143089294433594,-0.1145612661142188,0.2180130958557136,-0.47156783134780866,0.9075940230592359,-0.12677736774604753,0.5628035594574747,-0.6270375843174651,44.53768391628612,-9.713460618362035,0.34479046360176124,12,0.021044254302978516,-0.23568964004516602,0.1541461944580078,0.06207990646362305,2.2958765029907227,0,0.1701364706517705,-1.459018220315373,11.763467788696287,1.3709610809190746,11.76557159423828,-1.2836884903416732,11.624579429626465,0.1701364706517705
1309,2003-12-09,11.542508125305176,11.85816478729248,11.523569107055664,11.704545021057127,32238043.0,-0.015613772268803783,-2.3473805730205224,-7.699990936281329,66.204513484453,54.650501608197665,0.19879567702598244,-0.07342279251054684,0.27970089313624413,-0.03481642780173644,14.70113488641902,0.3345956802368164,-0.021168377977778263,0.0335646152496345,-0.656188089221212,0.723317319720481,-0.3113117369857896,0.3784409674850586,-0.3890366251873729,9.178660408173618,-49.76726740179463,0.3448763522354233,12,0.20938587188720703,-0.05260896682739258,0.33722686767578125,0.24516057968139648,2.542087554931639,1,0.17465823286194548,1.2876671508920923,11.72558879852295,-1.459018220315373,11.763467788696287,1.3709610809190746,11.76557159423828,0.17465823286194548
1310,2003-12-10,11.658248901367188,11.73190212249756,11.475168228149414,11.626684188842773,35673264.0,0.010027350624797648,1.870601407549547,-0.19479953857381854,61.6141733161515,56.0500310920848,0.09760814201586498,-0.177199973173348,0.17928057548093435,-0.15252250524071798,14.616046280186518,0.2567338943481463,0.10993812820689008,0.13594260215759313,-0.5545435409359101,0.8264287452510963,-0.20930046938915936,0.4811856737043456,-0.4531523324918041,41.42852826800982,-19.005272605143226,0.34524307154675166,12,0.08627986907958984,-0.1683497428894043,0.22148609161376953,0.12941980361938477,2.167509078979492,2,0.14440437938052586,-2.3473805730205224,11.542508125305176,1.2876671508920923,11.72558879852295,-1.459018220315373,11.763467788696287,0.14440437938052586
1311,2003-12-11,12.077019691467285,12.114898681640625,11.593012809753418,11.645623207092285,42327490.0,0.03592055664989169,1.0580943605558586,13.667049368541905,74.05747169923386,58.804482942663086,-0.2929141964758948,-0.594985822163995,-0.22617886163578405,-0.5710282175806896,14.350849380846459,0.521885871887207,0.18479861191408453,0.534721851348877,-0.19659101167393267,1.2660347143716866,0.16906541983747125,0.9003782828602827,-0.8233955579597758,94.07891402283224,27.963707622178532,0.36565643151140503,12,-0.2819862365722656,-0.6765565872192383,-0.1914975643157959,-0.2893509864807129,1.4709606170654297,3,0.11691931716809179,1.870601407549547,11.658248901367188,-2.3473805730205224,11.542508125305176,1.2876671508920923,11.72558879852295,0.11691931716809179
1312,2003-12-12,12.138047218322756,12.178030014038086,11.914982795715332,12.060185432434082,34021944.0,0.005053194282575113,2.333353475050455,0.18048776174307146,75.91114645293993,60.928613641866036,-0.3295452710455322,-0.6661343727847395,-0.27562503885715905,-0.6364228374385146,14.702556485217643,0.2630472183227539,0.23903291789257963,0.5804926395416281,-0.18812786140188642,1.3491131404851426,0.19618238906986996,0.9648028900133863,-0.815521120964597,94.31142843186765,22.56169052581717,0.3843102504717577,12,-0.3114480972290057,-0.7218017578125018,-0.2525250911712664,-0.3503785133361834,2.4494943618774396,4,0.13713591613229914,1.0580943605558586,12.077019691467285,1.870601407549547,11.658248901367188,-2.3473805730205224,11.542508125305176,0.13713591613229914
1313,2003-12-15,12.05176830291748,12.41582489013672,11.99705410003662,12.327441215515135,41537232.0,-0.0071081380598877475,-1.1748603296616198,-3.540541864680706,65.21742864706792,61.800688148542896,-0.25784523881346466,-0.560704708619955,-0.1937927318570889,-0.5577451313061506,14.8280931938147,0.4187707901001012,0.26692733516957645,0.4638054370880127,-0.33342158179765846,1.2610324559736839,0.06519192764517712,0.8624189465308483,-0.6436918138913299,61.29761240938804,-7.295810530029286,0.3986135094428359,12,-0.10627174377441406,-0.5166254043579102,-0.01999211311340332,-0.2640995979309082,2.542086601257324,0,0.15156274790410373,2.333353475050455,12.138047218322756,1.0580943605558586,12.077019691467285,1.870601407549547,11.658248901367188,0.15156274790410373
1314,2003-12-16,12.119108200073242,12.194865226745605,11.89604377746582,11.994949340820312,35160048.0,0.005587553250543387,1.167942047435862,-0.45038468989566616,63.55144887407442,63.39503834491842,-0.321741168333082,-0.586691406076401,-0.26685582195807456,-0.6264916688174438,14.1447219110594,0.29882144927978516,0.2931207766820769,0.4857959747314453,-0.3244916734136023,1.296083622876493,0.08065215065892062,0.89093979880397,-0.5901019029138226,68.45643027322946,2.2073665301754914,0.4051438240725241,12,-0.17361164093017578,-0.5839653015136719,-0.072601318359375,-0.3314394950866699,2.3085012435913086,1,0.15697170699647134,-1.1748603296616198,12.05176830291748,2.333353475050455,12.138047218322756,1.0580943605558586,12.077019691467285,0.15697170699647134
1315,2003-12-17,12.055975914001465,12.129630088806152,11.944443702697756,12.060185432434082,23038171.0,-0.005209317800413338,1.588230589803374,-0.03390429372455642,59.90619617410447,64.6096882800083,-0.21342375747483366,-0.44389155349026943,-0.20860228151363813,-0.5628793607790676,12.925056546759084,0.18518638610839666,0.2710755849619044,0.3576384544372555,-0.35939681645749744,1.0746737253320084,-0.0008791810101200781,0.7161560898846311,-0.42055138568476913,56.26595856886034,-6.793024785764274,0.358517635447376,12,-0.11047935485839844,-0.5208330154418945,-0.0594482421875,-0.2683072090148926,2.1485691070556623,2,0.1682667401383382,1.167942047435862,12.119108200073242,-1.1748603296616198,12.05176830291748,2.333353475050455,12.138047218322756,0.1682667401383382
1316,2003-12-18,12.626262664794922,12.626262664794922,12.089646339416506,12.100168228149414,55169770.0,0.04730324238049799,1.0399999999999932,-124.97734481196194,68.76713417299058,66.08123016033228,-0.7250264705279168,-0.9473981942501766,-0.7845683938655483,-1.1247449088453543,11.876061979469672,0.570286750793457,0.26751084173587003,0.854692888259887,0.07227031173015952,1.6371154647896144,0.46348159999502414,1.2459041765247498,-0.8971900930598231,100.0,39.2260259753965,0.3912112882648635,12,-0.5755472183227539,-0.98590087890625,-0.6586699485778809,-0.8385939598083496,1.393096923828125,3,0.09500002870178204,1.588230589803374,12.055975914001465,1.167942047435862,12.119108200073242,-1.1748603296616198,12.05176830291748,0.09500002870178204
1317,2003-12-19,12.914562225341795,12.941919326782227,12.539982795715332,12.645201683044435,58887734.0,0.02283332512563052,1.4805174549831233,0.5120003625487107,69.78800729742025,67.22416890204843,-0.9307502619471837,-1.139311441777327,-1.08739000811876,-1.4028949168475666,10.975996625644694,0.40193653106689453,0.3277756245808785,1.0447180271148664,0.20558890177615474,1.883847152453578,0.6251534644455106,1.4642825897842222,-1.0598830405783204,97.38428712112905,39.36584464305241,0.4195645626693562,12,-0.7060184478759748,-1.1163721084594709,-0.9469695091247541,-1.1268935203552228,1.2037038803100604,4,0.0490468102703463,1.0399999999999932,12.626262664794922,1.588230589803374,12.055975914001465,1.167942047435862,12.119108200073242,0.0490468102703463
1318,2003-12-22,13.192339897155762,13.244949340820312,12.853534698486328,12.904040336608887,50923382.0,0.021508872462505435,-1.0108078447511404,1.0703110340066349,75.51187581585572,68.25832027220429,-1.0935920371322148,-1.3043011879901414,-1.3781860144488114,-1.6673598899636364,9.873243535757737,0.3914146423339844,0.3918835665098257,1.208438444137574,0.3006407524607102,2.1162361358144377,0.754539598299143,1.662337289976005,-1.1637022896692866,96.0998423393169,38.591486027170106,0.45389884583843154,12,-0.8322811126708984,-1.2426347732543945,-1.2247471809387207,-1.4046711921691895,0.8922557830810529,0,0.10575846998493699,1.4805174549831233,12.914562225341795,1.0399999999999932,12.626262664794922,1.588230589803374,12.055975914001465,0.10575846998493699
1319,2003-12-23,13.413299560546875,13.503787994384766,13.07870388031006,13.23442840576172,42261912.0,0.016749088115805222,1.362575796124317,0.620435058748803,85.29900310342167,70.88996802634541,-1.141291557792,-1.4469686632651175,-1.5998922654954733,-1.8701931488262833,10.130630887081562,0.42508411407470525,0.44469251598137305,1.332596778869629,0.2552163607100848,2.409977197029173,0.793906569789856,1.8712869879494018,-1.1657258410603095,94.19702022700876,31.316109074113655,0.5386902090797723,12,-0.8648991584777832,-1.3341751098632812,-1.503577470779419,-1.6256308555603027,0.39562320709228516,1,0.08801379096164741,-1.0108078447511404,13.192339897155762,1.4805174549831233,12.914562225341795,1.0399999999999932,12.626262664794922,0.08801379096164741
1320,2003-12-24,13.472222328186035,13.566919326782227,13.345959663391113,13.354376792907715,15197371.0,0.004392861530690961,-2.2812592938777243,0.6588291746641141,84.80687473280511,72.08434614118667,-1.02347134063956,-1.434413684169865,-1.6557716386717196,-1.9072371623928248,11.015608036749512,0.22095966339111328,0.49768254222901476,1.2994530200958252,0.07875196965434306,2.5201540705373073,0.6891024948750832,1.9098035453165672,-0.9734057537198293,93.58974276209739,28.052880386577428,0.6103505252207411,12,-0.7407407760620117,-1.361532211303711,-1.7866158485412598,-1.684553623199463,0.22095966339111328,2,0.07091533172516717,1.362575796124317,13.413299560546875,-1.0108078447511404,13.192339897155762,1.4805174549831233,12.914562225341795,0.07091533172516717
1321,2003-12-26,13.341751098632812,13.636363983154295,13.289140701293945,13.482744216918945,15274354.0,-0.009684462323655052,-1.8205009024921033,-1.1964230800356073,80.5872711707276,72.60391555427418,-0.7763756252555236,-1.2381472238699338,-1.5174011563628547,-1.753508496205333,12.123853657233257,0.3472232818603498,0.5535555021480523,1.0869111061096195,-0.21786893927840367,2.3916911514976427,0.434521083415607,1.739301128803632,-0.6293139737034021,73.12860819787788,5.518764834871305,0.6523900226940116,12,-0.5755472183227539,-1.1963386535644531,-1.8218646049499512,-1.5540823936462402,0.4377098083496094,4,0.0646687167258524,-2.2812592938777243,13.472222328186035,1.362575796124317,13.413299560546875,-1.0108078447511404,13.192339897155762,0.0646687167258524
1322,2003-12-29,13.501684188842773,13.524831771850586,13.230218887329102,13.341751098632812,27391478.0,0.01198741372310197,1.8571534271154149,-1.1343325983144168,82.86604724214907,74.56487317594986,-0.8074464935973129,-1.329161689102877,-1.666735284218241,-1.8877748018583738,13.221085436939761,0.2946128845214844,0.633287140343981,1.1598281860351562,-0.23537474202037245,2.555031114090685,0.4622267220073919,1.8574296500629206,-0.6044616922683854,82.79576442153088,11.76069243287482,0.6976014640277648,12,-0.7354803085327148,-1.3436450958251953,-2.0601859092712402,-1.7140154838562012,0.6460428237915021,0,0.03834154262088707,-1.8205009024921033,13.341751098632812,-2.2812592938777243,13.472222328186035,1.362575796124317,13.413299560546875,0.03834154262088707
1323,2003-12-30,13.526935577392578,13.56270980834961,13.364898681640625,13.396465301513672,19303574.0,0.0018702399046388596,-1.043466267339218,0.815780372327104,88.99916372383164,77.39239704814513,-0.6721203531300404,-1.2985077833026732,-1.6629658100947644,-1.8869183889890913,14.938902182521538,0.19781112670898438,0.6522095852260943,1.1073228359222416,-0.3718560820871897,2.586501753931673,0.36773337691752594,1.8469122949269572,-0.481884783502208,80.37722167972944,1.4550337895929886,0.7395894590047154,12,-0.7365317344665527,-1.368896484375,-2.1433074474334717,-1.7392668724060059,0.7323236465454102,1,0.04371503988291048,1.8571534271154149,13.501684188842773,-1.8205009024921033,13.341751098632812,-2.2812592938777243,13.472222328186035,0.04371503988291048
1324,2003-12-31,13.596380233764648,13.609006881713867,13.396465301513672,13.560606002807615,25583818.0,0.005133805507888445,5.965433179147394,0.27419449155021536,88.79527373270194,80.60229455465594,-0.5699088961746401,-1.2995020684241023,-1.7137885840938054,-1.9279735434810785,16.775717884036855,0.2125415802001953,0.6689082919558942,1.0910141468048096,-0.45415159340004685,2.636179887009666,0.3184312767023805,1.8635970169072387,-0.43306680202149295,90.15530415099342,6.222307903557706,0.7725828701024284,12,-0.733375072479248,-1.2931394577026367,-2.212752103805542,-1.787668228149414,0.6144790649414062,2,0.03590775177497263,-1.043466267339218,13.526935577392578,1.8571534271154149,13.501684188842773,-1.8205009024921033,13.341751098632812,0.03590775177497263
1325,2004-01-02,13.257575988769533,13.67845058441162,13.17129611968994,13.543770790100098,43278840.0,-0.024918709183621046,-1.2110057604476805,-8.000026658135615,74.41254437692453,81.22956235509305,-0.04775484196033197,-0.8770519740190625,-1.3587621619440586,-1.5647465760239943,17.824735170353527,0.5071544647216797,0.7322912806533992,0.6705600738525401,-0.8510389635090583,2.1921591112141385,-0.09023944482825996,1.4313595925333402,0.3787879943847621,17.012542544990264,-62.925663958707375,0.7607995186807994,1,-0.14835929870605646,-0.6807665824890154,-1.8739478588104266,-1.4488639831542987,0.9217166900634748,4,0.04158729916665549,5.965433179147394,13.596380233764648,-1.043466267339218,13.526935577392578,1.8571534271154149,13.501684188842773,0.04158729916665549
1326,2004-01-05,13.598484992980955,13.667928695678713,13.249157905578613,13.322811126708984,62676504.0,0.025714278726382878,1.020308305287098,-0.9632385528679058,77.0670870951549,82.03834899928579,-0.2640150670116945,-1.1316218597726948,-1.6733866655163414,-1.8816401991197758,18.720204057221252,0.41877079010009943,0.8141889343275892,0.9198234081268293,-0.6141993455926702,2.4538461618463288,0.15281203126708043,1.6868347849865781,-0.4271888732910156,84.2324977904812,5.859909958882142,0.7670113768597497,1,-0.33249235153198065,-1.0216755867004377,-2.214856863021849,-1.7897729873657209,0.9490737915039098,0,0.006963790352018773,-1.2110057604476805,13.257575988769533,5.965433179147394,13.596380233764648,-1.043466267339218,13.526935577392578,0.006963790352018773
1327,2004-01-06,13.71212100982666,13.813131332397461,13.539562225341795,13.62794589996338,40537411.0,0.008356520370052856,-1.0967772588060578,0.30534308892463186,80.46330662743492,82.58850797835015,-0.28230750244549085,-1.150785779068734,-1.7500564925266282,-1.9667609434768138,20.0453209934253,0.27356910705566584,0.9239123685271302,0.9360267639160149,-0.6007791391207551,2.472832666952785,0.16762381239762902,1.7044297154344008,-0.5408248901367205,84.26226536485927,3.5757334581802525,0.7684029515183852,1,-0.2662034034729004,-1.0679712295532227,-2.3458542823791504,-1.9034090042114258,0.8522729873657244,1,0.004910975997623135,1.020308305287098,13.598484992980955,-1.2110057604476805,13.257575988769533,5.965433179147394,13.596380233764648,0.004910975997623135
1328,2004-01-07,13.720539093017578,13.752103805541992,13.516413688659668,13.69528579711914,30769675.0,0.0006139154682842651,4.333398075014028,0.30000906371794345,80.03156205714225,82.00323675098578,-0.23235586286500265,-1.0562379488810798,-1.7251259069700637,-1.9486941705170526,21.21808019806748,0.23569011688232422,0.9701356824219793,0.8446973323822018,-0.6637240705910159,2.3531187353554195,0.09048663089559206,1.5989080338688115,-0.5235695648193381,85.5738299260193,3.2022892071322673,0.754210701486609,1,-0.22832536697387695,-1.0763893127441406,-2.3558504581451416,-1.9118270874023438,0.7154874801635742,2,0.03113492237590676,-1.0967772588060578,13.71212100982666,1.020308305287098,13.598484992980955,-1.2110057604476805,13.257575988769533,0.03113492237590676
1329,2004-01-08,13.558502197265625,13.890993118286133,13.516413688659668,13.758418083190918,38499278.0,-0.011809805332970824,-1.6370206752088838,-7.91642749244713,77.16897323684219,81.15458102921212,-0.053144652670244596,-0.7751671101877484,-1.5372448452272245,-1.761467391125354,22.548232399317396,0.37457942962646484,0.9922075245996798,0.5818607330322259,-0.8168512267989296,1.9805726928633813,-0.117495246883351,1.2812167129478027,-0.3368861968994157,53.80126335540528,-30.555839574806285,0.6993559799155777,1,-0.02735757827758789,-0.8754215240478516,-2.1464650630950928,-1.7497901916503906,1.0037879943847656,3,0.05168395568160067,4.333398075014028,13.720539093017578,-1.0967772588060578,13.71212100982666,1.020308305287098,13.598484992980955,0.05168395568160067
1330,2004-01-09,13.341751098632812,13.571127891540527,13.327019691467285,13.556397438049315,32803531.0,-0.015986360106688302,1.0000078135682613,1.0736832564507346,64.83421531959118,79.40424149019697,0.15997599290757947,-0.4488376293367402,-1.3078969141821908,-1.5292505145918867,23.579912222097338,0.2441082000732422,0.9681604843679779,0.2809345245361321,-0.979500994107724,1.5413700431799882,-0.3492832347857959,0.9111522838580601,-0.07997247119140738,14.426318659520692,-65.14503336774258,0.6302177593219285,1,0.1893935203552246,-0.6586704254150391,-1.9297139644622803,-1.5330390930175781,1.0774412155151367,4,0.0651419887575555,-1.6370206752088838,13.558502197265625,4.333398075014028,13.720539093017578,-1.0967772588060578,13.71212100982666,0.0651419887575555
1331,2004-01-12,13.489056587219238,13.499579429626465,13.20917510986328,13.377525329589846,30862339.0,0.011040941140141758,3.380917441751755,-0.5196047504587361,62.65059836138908,77.15808050344585,0.03996606399815583,-0.5111392381392754,-1.4383954277044744,-1.6633863277692242,25.36251781410057,0.29040431976318537,0.9008231145512209,0.35763816833496165,-0.8266586340756437,1.541934970745567,-0.2345102328703419,0.9497865695402652,0.40193653106689453,41.04929378491577,-34.77061331139614,0.5921484012053028,1,0.04208803176879883,-0.8059759140014648,-2.0707061290740967,-1.680344581604004,0.9111967086791992,0,0.05117007903041659,1.0000078135682613,13.341751098632812,-1.6370206752088838,13.558502197265625,4.333398075014028,13.720539093017578,0.05117007903041659
1332,2004-01-13,13.80260944366455,13.853114128112793,13.442761421203613,13.461700439453125,42584573.0,0.023244980434169227,-1.1666670862842943,3.0566229724068243,63.22993576002967,74.2948329519123,-0.25301918794209577,-0.7310759038877013,-1.7293195796089904,-1.9620309205494237,27.336223048618745,0.4103527069091797,0.839880198685556,0.5879629135131843,-0.5347525476029453,1.710678374629314,0.02660518295511949,1.1493206440712491,0.07474731445312521,87.03705775885466,13.213088275604335,0.5613577305580649,1,-0.27146482467651367,-1.1195287704467773,-2.384258985519409,-1.9938974380493164,0.7744102478027344,1,0.053971630789151126,3.380917441751755,13.489056587219238,1.0000078135682613,13.341751098632812,-1.6370206752088838,13.558502197265625,0.053971630789151126
1333,2004-01-14,13.87836742401123,13.973064422607422,13.741581916809082,13.752103805541992,30684614.0,0.0054886708673376194,-2.142849743951626,0.37037337503391904,60.75950819375541,71.17974789202935,-0.30584720630506546,-0.698801126297095,-1.7743179098208977,-2.0260520557825217,28.910405479444762,0.23148250579833984,0.7979776740713511,0.5723909378051761,-0.4441816285435731,1.5889635041539254,0.0641046546308015,1.0806772209795508,-0.669192314147951,87.60330888044388,15.680727564136248,0.5082862831743743,1,-0.30618715286254883,-1.1542510986328125,-2.387416124343872,-2.069655418395996,0.3745784759521502,2,0.04943135977177304,-1.1666670862842943,13.80260944366455,3.380917441751755,13.489056587219238,1.0000078135682613,13.341751098632812,0.04943135977177304
1334,2004-01-15,14.021465301513672,14.18770980834961,13.6489896774292,13.76683521270752,44629834.0,0.010310858124051858,-1.1974174299168123,2.016654455916675,62.23056768039634,69.82619492574844,-0.42723379290647756,-0.7294721623460241,-1.8950779768200672,-2.153740161453115,30.990815206184593,0.5387201309204102,0.7350667150571724,0.6203709602355953,-0.27770461467984653,1.5184465351510372,0.1713331727778744,1.0694087476933163,-0.7970124053955097,83.01087257374759,13.257778022243826,0.44903778745772077,1,-0.32302284240722656,-1.1900262832641602,-2.4031991958618164,-2.2127532958984375,0.1178445816040039,3,0.02956618746706363,-2.142849743951626,13.87836742401123,-1.1666670862842943,13.80260944366455,3.380917441751755,13.489056587219238,0.02956618746706363
1335,2004-01-16,14.084595680236815,14.156145095825195,13.890993118286133,14.109848022460938,33366643.0,0.004502409510390271,3.499955491175114,-0.09917265607737057,67.0531375159874,68.71353386139648,-0.40310525398093766,-0.6670299667118886,-1.9363045732930555,-2.2017940439239094,33.183652859657506,0.2651519775390625,0.6577092233720254,0.5820703506469709,-0.11122526426925106,1.2753659655631928,0.2354225431888608,0.928718158105081,-0.8216125076293945,89.46239430525056,19.30447059202173,0.34664780745811086,1,-0.3861532211303693,-1.253156661987303,-2.4636991024017316,-2.2758836746215803,0.05681800842285334,4,0.03391609686629948,-1.1974174299168123,14.021465301513672,-2.142849743951626,13.87836742401123,-1.1666670862842943,13.80260944366455,0.03391609686629948
1336,2004-01-20,13.82575798034668,14.086700439453125,13.800504684448242,14.069865226745605,29017138.0,-0.018377361038011908,1.0606102220955742,9.666717021034858,57.116452177933944,66.11943892256305,-0.12140565649066914,-0.33067542151404616,-1.65506636493037,-1.930357545855708,34.23867254926961,0.2861957550048828,0.5696554523031914,0.2632578849792484,-0.30758322741452204,0.8340989973730188,-0.022162671217635932,0.5486784411761327,-0.5257857423095729,51.41249591939933,-16.438508246551493,0.2854205561968849,1,-0.12731552124023438,-0.935396671295166,-2.2085440158843994,-2.0170459747314453,0.5955381393432599,1,0.04292237247641939,3.499955491175114,14.084595680236815,-1.1974174299168123,14.021465301513672,-2.142849743951626,13.87836742401123,0.04292237247641939
1337,2004-01-21,13.547980308532715,13.813131332397461,13.520623207092285,13.79629611968994,52552368.0,-0.020091315948740474,1.0746269666265338,1.0172406383685197,50.415992574079176,62.8288200911116,0.14599280447391294,-0.003173229297610547,-1.3482921346975054,-1.640359600830413,34.408439694759146,0.30513477325439453,0.5465650594543519,-0.046190690994261985,-0.5291986786117153,0.43681729662319135,-0.28769468480298777,0.1953133028144638,-0.2124985676831077,4.100981999768403,-59.59754556655673,0.24150399380872634,1,0.15046215057373047,-0.506103515625,-1.9502320289611816,-1.7392683029174805,0.9090909957885724,2,0.06290775214877953,1.0606102220955742,13.82575798034668,3.499955491175114,14.084595680236815,-1.1974174299168123,14.021465301513672,0.06290775214877953
1338,2004-01-22,14.587541580200195,14.663299560546875,14.031987190246582,14.135101318359375,86463115.0,0.07673182629389785,1.0905898366319593,-1.8220356558541944,64.16116102913367,61.383507623588436,-0.846689133748102,-0.983262549059086,-2.3476038465157227,-2.658205054337346,34.6054101482498,1.1153192520141602,0.5071074316953794,0.9236104965209968,0.30187322075228806,1.5453477722897055,0.6127418586366424,1.2344791344053512,-1.2179707166505889,93.37012793538216,31.654256698488673,0.3108686378843544,1,-0.6513042449951172,-1.3078699111938477,-2.9661192893981934,-2.778829574584961,-0.018939018249509942,3,-0.000721292801467821,1.0746269666265338,13.547980308532715,1.0606102220955742,13.82575798034668,3.499955491175114,14.084595680236815,-0.000721292801467821
1339,2004-01-23,14.593854904174805,14.629630088806152,14.35816478729248,14.570707321166992,39089952.0,0.0004327887560695576,4.733287679510162,0.051161633833454886,71.0963495165511,62.07930031213954,-0.7718624721834324,-0.9450500213500934,-2.3031988612891823,-2.64472944451461,34.4313932602812,0.2714653015136719,0.4475236965989229,0.8708960533142083,0.13556175827333483,1.6062303483550817,0.5032289057937707,1.2385632008346459,-1.1466603188053615,93.92263118405118,25.455250086568014,0.36766714752043705,1,-0.6576175689697266,-1.314183235168457,-2.8535351753234863,-2.7851428985595703,-0.2946128845214844,4,-0.02335976384922822,1.0905898366319593,14.587541580200195,1.0746269666265338,13.547980308532715,1.0606102220955742,13.82575798034668,-0.02335976384922822
1340,2004-01-26,14.42760944366455,14.457071304321287,14.120369911193848,14.126684188842773,65890757.0,-0.011391470012676153,-1.1476466383806934,13.000288398154252,63.85373489936526,62.21298214969244,-0.48655640691755053,-0.7415806983064002,-2.0831185531791157,-2.4572432072003014,33.89462833538309,0.47348499298095703,0.3867325693801611,0.6568812370300297,-0.1320459389921922,1.4458084130522515,0.2624176490189196,1.0513448250411397,-0.907448559784461,79.37385190742984,12.367739416218939,0.3944635880111108,1,-0.37457895278930664,-1.1237378120422363,-2.6872897148132324,-2.6188974380493164,-0.20412445068359553,0,-0.019982489938655257,4.733287679510162,14.593854904174805,1.0905898366319593,14.587541580200195,1.0746269666265338,13.547980308532715,-0.019982489938655257
1341,2004-01-27,14.204545021057127,14.51809787750244,14.204545021057127,14.414982795715332,32817787.0,-0.015460941293041097,-1.980005438230712,-0.6993024722462607,57.93758451123833,61.624943122048954,-0.1691104840647455,-0.47491273156110125,-1.8169277092835703,-2.2064256484313347,33.26419563316861,0.3135528564453125,0.33914410963923025,0.3906771183013902,-0.39382861610092235,1.1751828527037027,-0.001575748899766083,0.7829299855025464,-0.6157958165770303,59.85262685249233,-4.765363933080913,0.3922528672011562,1,-0.11258363723754705,-0.8280720710754377,-2.4642252922058088,-2.3958330154418928,0.07786178588867365,1,-0.004444445936414798,-1.1476466383806934,14.42760944366455,4.733287679510162,14.593854904174805,1.0905898366319593,14.587541580200195,-0.004444445936414798
1342,2004-01-28,14.019359588623047,14.29924201965332,13.88888931274414,14.227693557739258,33952565.0,-0.013037054841218643,1.3353251814101417,0.9900027191153727,54.55711077757224,60.93578785358416,0.05593664468617732,-0.26240971676541847,-1.5948987573024773,-1.9980790901510161,32.474346481467386,0.4103527069091797,0.35498747497410577,0.1796079158782966,-0.5956343478485078,0.954850179605101,-0.20801321598510647,0.5672290477416997,-0.36613736277894304,16.84769490707217,-43.255682203500655,0.3876211318634024,1,0.0726017951965332,-0.41771841049194336,-2.173820972442627,-2.2106475830078125,0.566078186035158,2,0.02867010640008627,-1.980005438230712,14.204545021057127,-1.1476466383806934,14.42760944366455,4.733287679510162,14.593854904174805,0.02867010640008627
1343,2004-01-29,14.118266105651855,14.202441215515135,13.70580768585205,14.059343338012695,42588374.0,0.007054995372903772,3.3703700595435944,-0.2828284215441237,58.70418423084259,60.54396747030041,-0.005991662829725186,-0.33175292844462767,-1.6425022775599487,-2.0704269259976193,31.407927080743796,0.49663352966308416,0.37571597337949036,0.24894790649414134,-0.5211492146013388,1.0190450275896215,-0.1361006540535996,0.6339964670418823,0.5450334548950195,44.64693846792292,-15.58219363457603,0.38504856054774017,1,-0.02630472183227539,-0.3598489761352539,-2.114899158477783,-2.309554100036621,0.57659912109375,3,0.023997649295886214,1.3353251814101417,14.019359588623047,-1.980005438230712,14.204545021057127,-1.1476466383806934,14.42760944366455,0.023997649295886214
1344,2004-01-30,14.084595680236815,14.278199195861815,13.880471229553224,14.046716690063475,37087459.0,-0.0023848838917663873,-1.1477336807764131,0.6428582989398721,62.2484321678493,60.010111320507285,0.041991392577848785,-0.27366206328595233,-1.5493998679881145,-2.0083431461269416,30.262229334009373,0.3977279663085902,0.37316467574730616,0.1908667087554914,-0.5737339135739212,0.955467331084904,-0.1914336024092158,0.5731670199201986,0.5595540428161634,46.63210245283805,-18.589764491103445,0.3823003111647066,1,0.007365703582765448,-0.21359395980834783,-1.9297137260436994,-2.1348905563354474,0.6649837493896502,4,0.03436427233711914,3.3703700595435944,14.118266105651855,1.3353251814101417,14.019359588623047,-1.980005438230712,14.204545021057127,0.03436427233711914
1345,2004-02-02,13.80892276763916,14.137205123901367,13.785774230957033,14.036194801330565,29671963.0,-0.019572653617914826,-1.5692293748126454,-5.999949646264965,55.05993400741995,59.78160930156129,0.3067006213695205,0.04788955211061818,-1.201551516209424,-1.7006992980932942,29.777959597579063,0.35143089294433416,0.36848831827936657,-0.11237354278564382,-0.817873640392337,0.5931265548210494,-0.4651235915889913,0.24037650601770366,0.8164601146698001,12.694364999976546,-53.28900384797585,0.3527500488033467,2,0.2830386161804199,0.10837507247924805,-1.4951603412628174,-1.7297983169555664,0.5997476577758789,0,0.03550742228519166,-1.1477336807764131,14.084595680236815,3.3703700595435944,14.118266105651855,1.3353251814101417,14.019359588623047,0.03550742228519166
1346,2004-02-03,13.693181991577148,13.880471229553224,13.594276428222654,13.783670425415039,28358510.0,-0.00838159340953426,1.0148175501023866,0.3981503239450835,48.15341123972486,59.53021137552192,0.4488602528456429,0.18033438253460865,-1.0265853912459502,-1.5551504967194187,29.08820246135275,0.28619480133056996,0.3447322492783691,-0.23284916877746653,-0.9304540880926968,0.46475575053776375,-0.5816516284350826,0.1159532908801495,0.913809386802674,14.029842669877517,-47.25424153166737,0.34880245965761536,2,0.4356060028076172,0.22411584854125977,-1.2720961570739746,-1.5824918746948242,0.4987373352050781,1,0.03872752160381743,-1.5692293748126454,13.80892276763916,-1.1477336807764131,14.084595680236815,3.3703700595435944,14.118266105651855,0.03872752160381743
1347,2004-02-04,13.779460906982422,14.015151977539062,13.594276428222654,13.644781112670898,33177038.0,0.006300866771386193,-2.5714459128098084,-1.4883647401037057,48.336857581152586,57.771955436857354,0.44574477858734696,0.10472856070634151,-1.044563361381151,-1.6117914977660028,28.18917267332644,0.420875549316408,0.30450778465896633,-0.1499372482299801,-0.8438352408830934,0.5439607444231331,-0.49688624455653674,0.1970117480965765,0.7870218733911134,27.076811523471804,-29.602526635584667,0.3469489963265565,2,0.3324923515319824,0.13783693313598633,-1.323652744293213,-1.6340484619140625,0.7680978775024432,2,0.03649967900475137,1.0148175501023866,13.693181991577148,-1.5692293748126454,13.80892276763916,-1.1477336807764131,14.084595680236815,0.03649967900475137
1348,2004-02-05,14.147727012634276,14.212963104248047,13.762625694274902,13.783670425415039,33235488.0,0.026725726654897253,-1.2176131493982976,2.7031269915452136,51.97367106843737,55.64721338706694,0.009532525761269284,-0.2423164507977873,-1.33761988001047,-1.9510686153323409,27.478317406712005,0.45033740997314453,0.31858912583925125,0.19696946144103755,-0.4961576129835752,0.8900965358656503,-0.14959407577126882,0.5435329986533439,0.3798675136532239,80.92296536962539,26.435319648657767,0.3465635372123063,2,-0.09153985977172852,-0.23042917251586736,-1.6856055259704572,-2.002314567565916,0.12415885925293146,3,0.030938592583320546,-2.5714459128098084,13.779460906982422,1.0148175501023866,13.693181991577148,-1.5692293748126454,13.80892276763916,0.030938592583320546
1349,2004-02-06,14.259259223937988,14.278199195861815,14.013047218322756,14.120369911193848,23238230.0,0.007883401425834213,1.9999784199054993,0.38150473750527375,52.68957013987976,54.406750636013,-0.1726046044904237,-0.3147977628727965,-1.3893450153889937,-2.0369027033096536,26.50741289847602,0.26515197753905895,0.3796828604643512,0.27346382141113246,-0.40690379130498755,0.9538314341272525,-0.06671998494692666,0.6136476277691916,0.23100257842691718,97.23068556568084,45.218685647955326,0.34018380635805956,2,-0.20307207107544123,-0.3419613838195801,-1.7850377559661865,-2.113846778869629,0.03366947174072443,4,0.030548992480362136,-1.2176131493982976,14.147727012634276,-2.5714459128098084,13.779460906982422,1.0148175501023866,13.693181991577148,0.030548992480362136
1350,2004-02-09,14.210859298706055,14.345539093017578,14.124579429626465,14.229798316955565,19883318.0,-0.0033942804792188586,-1.307687710718572,-0.13636051525720383,56.34096306611367,54.229348253221374,-0.17677368085273848,-0.20864532028680927,-1.2854196844031005,-1.96625249555602,26.256585953639767,0.22095966339111328,0.3022416859501398,0.18160848617553782,-0.4334428439665139,0.7966598163175895,-0.12591717889548804,0.4891341512465637,0.24356308869316123,82.0728753573442,28.746391052015966,0.30752566507102586,2,-0.2409515380859375,-0.2935614585876465,-1.6277363300323486,-2.0654468536376953,0.4356060028076172,0,0.03790904684908547,1.9999784199054993,14.259259223937988,-1.2176131493982976,14.147727012634276,-2.5714459128098084,13.779460906982422,0.03790904684908547
1351,2004-02-10,14.179292678833008,14.2824068069458,14.065656661987305,14.204545021057127,16057958.0,-0.0022213026819511983,1.3953479793641677,1.3333501183342877,61.31220242580959,54.97991399191441,-0.16669563201155313,-0.12934832786684325,-1.1997884341706957,-1.9125948738188203,26.353129972492617,0.2167501449584961,0.19558389834346102,0.11553006172180247,-0.44712344974641915,0.6781835731900241,-0.16579669401230746,0.3968568174559124,0.24072387019914565,77.87106667546809,17.56119435690674,0.28132675573411065,2,-0.20938491821289062,-0.2430553436279297,-1.3362796306610107,-2.0128369331359863,0.4124584197998047,1,0.01617695267158492,-1.307687710718572,14.210859298706055,1.9999784199054993,14.259259223937988,-1.2176131493982976,14.147727012634276,0.01617695267158492
1352,2004-02-11,14.547558784484865,14.564393997192385,14.162458419799805,14.164562225341795,31525243.0,0.025972106930383765,-1.0760911596426808,-15.166773669701724,49.056613113944074,53.90796164559235,-0.5052944200313121,-0.4626641917710064,-1.510563299432171,-2.2585547234867924,25.927199151572367,0.4019355773925799,0.13606505388051637,0.4465487003326434,-0.14137546267702916,1.034472863342316,0.152586618827808,0.7405107818374788,-0.9532823562622106,97.90023967694165,40.04669807520486,0.29396208150483605,2,-0.4682235717773455,-0.6113214492797869,-1.626157760620119,-2.3811030387878436,-0.17466259002685725,2,-0.024446676103617615,1.3953479793641677,14.179292678833008,-1.307687710718572,14.210859298706055,1.9999784199054993,14.259259223937988,-0.024446676103617615
1353,2004-02-12,14.564393997192385,14.720117568969727,14.452861785888672,14.473905563354492,27418090.0,0.0011572534579118443,-3.0317373539736434,0.23626435193139703,49.30830959929787,52.470170249086635,-0.5053324173944898,-0.44846167559355976,-1.4753103459026828,-2.2504408546580734,25.359642176366005,0.2672557830810547,0.11226760559271298,0.4290825843811046,-0.1836736865068911,1.0418388552691003,0.12270444893710675,0.7354607198251024,-0.9507152175903357,77.97622660392214,23.66546283962007,0.306378135443998,2,-0.4071969985961932,-0.5997476577758807,-1.519360303878786,-2.330597877502443,-0.6670875549316424,3,-0.0011559157703894263,-1.0760911596426808,14.547558784484865,1.3953479793641677,14.179292678833008,-1.307687710718572,14.210859298706055,-0.0011559157703894263
1354,2004-02-13,14.436026573181152,14.709595680236815,14.318181991577148,14.54124641418457,25785778.0,-0.008813784084389487,-1.296294224114528,-1.162798785885901,50.20119797826351,51.93031069029147,-0.3596981868040956,-0.3029777528860951,-1.2923553229400735,-2.094929438419749,24.230283995456496,0.3914136886596662,0.11147536130063251,0.279987096786499,-0.34448898575327114,0.9044631793262692,-0.03225094448338517,0.5922251380563832,-0.7780902420043958,56.59160191882865,5.2259688516817775,0.31223804126988475,2,-0.27882957458496094,-0.47138023376464844,-1.367844820022583,-2.202230453491211,-0.6439390182495117,4,-0.01137021329670318,-3.0317373539736434,14.564393997192385,-1.0760911596426808,14.547558784484865,1.3953479793641677,14.179292678833008,-0.01137021329670318
1355,2004-02-17,14.56229019165039,14.625420570373535,14.4675931930542,14.511784553527832,18511891.0,0.008746424636250527,-1.2727229031482816,-0.4800010876362944,58.966259198158234,53.13173824122852,-0.41108870899716976,-0.4127823148972496,-1.3531621031114351,-2.1972393907659242,23.039893895119416,0.1893939971923828,0.09085962699102623,0.3823659896850593,-0.2666632642545448,1.0313952436246634,0.05785136271525637,0.7068806166548622,-0.8618666109619149,75.88436900730345,24.535092740056214,0.3245146269698023,2,-0.4050931930541992,-0.5976438522338867,-1.4551775455474854,-2.2895631790161133,-0.622896194458006,1,-0.01849719325921151,-1.296294224114528,14.436026573181152,-3.0317373539736434,14.564393997192385,-1.0760911596426808,14.547558784484865,-0.01849719325921151
1356,2004-02-18,14.41919231414795,14.530723571777346,14.33291244506836,14.488636016845705,19522642.0,-0.009826605267383659,1.575350289605814,-1.374969315885909,60.23708238451705,54.45398544160235,-0.17229469580350276,-0.23499458856170463,-1.1494659132198652,-2.028895130007104,21.982714385303908,0.22937774658203125,0.05788835212862509,0.2095963954925537,-0.42536608508566864,0.8445588760707761,-0.10788484479655835,0.5270776357816658,-0.6779809739282232,46.03778037718812,-9.276020134880959,0.31748124028911123,2,-0.17782068252563477,-0.4545459747314453,-1.312079668045044,-2.146465301513672,-0.18729019165038885,2,0.01576183897226513,-1.2727229031482816,14.56229019165039,-1.296294224114528,14.436026573181152,-3.0317373539736434,14.564393997192385,0.01576183897226513
1357,2004-02-19,14.400253295898438,14.730640411376953,14.377103805541992,14.56229019165039,22812451.0,-0.0013134590230085008,-2.393909986450361,2.3333562217613424,57.52810133027813,55.07114435958466,-0.06262091602570585,-0.15698006888431593,-1.0688314273817454,-1.9867811875568826,22.035842707608083,0.35353660583496094,0.07291142600040956,0.1480437278747555,-0.40965624399547274,0.7057436997449837,-0.13080625806035862,0.4268937138098696,-0.6198857065287111,19.89807951092963,-35.24628278269262,0.27884998593511373,2,-0.028409481048583984,-0.3135523796081543,-1.2931406497955322,-2.12752628326416,-0.3430147171020508,3,0.013298224607543485,1.575350289605814,14.41919231414795,-1.2727229031482816,14.56229019165039,-1.296294224114528,14.436026573181152,0.013298224607543485
1358,2004-02-20,14.577019691467285,14.656987190246582,14.34764289855957,14.51388931274414,29791238.0,0.012275228215547829,1.7735751450399955,-0.3896049626856887,62.21293879338976,56.129296432196874,-0.19231185263419803,-0.352656012336368,-1.179355147612398,-2.1349430027254215,20.580629990241672,0.3093442916870117,0.13271189932940963,0.325336217880249,-0.23105014936320067,0.8817225851236987,0.04714303425852506,0.603529401501973,-0.7396357327771259,62.75485902694604,6.263850510474313,0.27819318362172485,2,-0.17887115478515625,-0.451387882232666,-1.4699070453643799,-2.304292678833008,-0.18097591400146484,4,-0.014003102234180442,-2.393909986450361,14.400253295898438,1.575350289605814,14.41919231414795,-1.2727229031482816,14.56229019165039,-0.014003102234180442
1359,2004-02-23,14.25294589996338,14.604376792907715,14.175084114074707,14.522306442260742,32226638.0,-0.022231827792179137,-1.0198010916849325,-4.266734142030577,60.754321435929874,56.61966958439867,0.1461404443399168,-0.05842738889500687,-0.7855365257777223,-1.7886636382848504,18.84604966058423,0.4292926788330078,0.18389096270856697,0.01830787658691513,-0.514321521421925,0.5509372745957553,-0.24800682241750494,0.2846225755913352,-0.36196655411201384,14.015102747780311,-46.032399876575845,0.2663146990044201,2,0.14520263671874822,-0.12731409072876154,-1.1047976016998309,-1.9391832351684588,0.44823169708251775,0,-0.0249519966046845,1.7735751450399955,14.577019691467285,-2.393909986450361,14.400253295898438,1.575350289605814,14.41919231414795,-0.0249519966046845
1360,2004-02-24,14.139309883117676,14.51388931274414,14.132996559143065,14.22558879852295,33664118.0,-0.007972809105098566,-6.702150226593145,0.32031014887854486,60.81632690811002,56.56457230465428,0.2777703654541135,0.0342589926418988,-0.6057693937366242,-1.6465036115416147,17.725548669506296,0.380892753601076,0.194316832234259,-0.08091316223144496,-0.6071191480457081,0.4452928235828182,-0.34401615513857564,0.18218983067568573,-0.1979508733347739,1.056368931264506,-62.13473892135225,0.2631029929071313,2,0.292508602142334,-0.01367807388305664,-0.8743691444396973,-1.7182245254516602,0.4398155212402344,1,-0.024557233065569783,-1.0198010916849325,14.25294589996338,1.7735751450399955,14.577019691467285,-2.393909986450361,14.400253295898438,-0.024557233065569783
1361,2004-02-25,14.141413688659668,14.240320205688475,13.933080673217773,14.227693557739258,32195750.0,0.00014879124648814468,4.509384272045701,1.0000110533878634,59.148935759903914,57.6859414875387,0.30142659510271486,0.028652047965341154,-0.5538544570313739,-1.623343295087773,16.223609944846892,0.30723953247070135,0.19425906017607097,-0.07565279006957937,-0.6030109223830955,0.45170534224393677,-0.33933185622633744,0.1880262760871787,0.5892267227172852,26.12130546142422,-39.91799442092579,0.2636790661567583,2,0.1904468536376953,-0.015781879425048828,-0.8764729499816895,-1.7203283309936523,1.0627117156982422,2,-0.014285678639702648,-6.702150226593145,14.139309883117676,-1.0198010916849325,14.25294589996338,1.7735751450399955,14.577019691467285,-0.014285678639702648
1362,2004-02-26,14.42129611968994,14.444443702697756,14.135101318359375,14.212963104248047,27617198.0,0.019791686827938193,1.4297576377262466,-2.414619049198065,57.23831027198228,58.56705267339252,0.0019559848423895687,-0.23144043775379508,-0.7773195386624305,-1.877421636353711,15.769469443748504,0.3093423843383807,0.1922960853503355,0.18413281440734686,-0.34213516450951076,0.7104007933242045,-0.07900117505108106,0.4472668038657748,0.29339309692383075,67.44178080838263,3.149457754313289,0.26313398945842853,2,-0.08943557739257635,-0.2956643104553205,-1.1268942356109601,-2.000210762023924,1.1026935577392596,3,-0.013132938649931258,4.509384272045701,14.141413688659668,-6.702150226593145,14.139309883117676,-1.0198010916849325,14.25294589996338,-0.013132938649931258
1363,2004-02-27,14.457071304321287,14.494949340820312,14.29924201965332,14.35395622253418,24496560.0,0.002480719093098882,1.1882490936233738,0.49495314781668853,55.45245254033849,59.15052540251197,-0.056595525338268615,-0.25353038467121713,-0.7523170067267575,-1.894482937352345,15.834248510919352,0.1957073211669922,0.17957256239317942,0.20296773910522248,-0.32896695565715994,0.7349024338676049,-0.06299960827596784,0.4689350864864128,0.2419857414245623,78.05655592729106,17.190014899289523,0.26596734738119077,2,-0.125210762023924,-0.2946128845214826,-1.0869116783142072,-2.0359859466552717,1.1426753997802752,4,-0.02765655070162021,1.4297576377262466,14.42129611968994,4.509384272045701,14.141413688659668,-6.702150226593145,14.139309883117676,-0.02765655070162021
1364,2004-03-01,14.568602561950685,14.591751098632812,14.3792085647583,14.41708755493164,20381328.0,0.007714650864041994,1.1489338109448899,1.4693777514705764,59.529123547531455,59.213065885775656,-0.16465882172253643,-0.3446102123304815,-0.8026923382677555,-1.987436211081576,15.835539322413686,0.21254253387451172,0.18393207657401334,0.29029865264892685,-0.25308209597590015,0.8336794012737538,0.01860827833651335,0.5619890269613403,0.11513495634460291,96.48556610575906,36.71928896445358,0.2716903743124137,3,-0.2367420196533221,-0.4061441421508807,-0.9606480598449725,-1.909722328186037,1.0248317718505842,0,-0.011844566680372148,1.1882490936233738,14.457071304321287,1.4297576377262466,14.42129611968994,4.509384272045701,14.141413688659668,-0.011844566680372148
1365,2004-03-02,14.29924201965332,14.625420570373535,14.288721084594727,14.537036895751953,20407464.0,-0.018489113224961162,-1.6016359014037802,-1.5694476789929006,52.83581766496875,58.39070313915918,0.07092260776297188,-0.03861241975893748,-0.4720097065444122,-1.7000353578964997,15.99165859857729,0.3366994857788086,0.17897885858550566,-0.003577852249145863,-0.5000064934895843,0.49285078899129253,-0.25179217286936506,0.24463646837107333,0.3694823617404168,52.887512035604736,-4.399079378590201,0.2482143206202196,3,0.03261852264404297,-0.13678359985351562,-0.6912875175476074,-1.6403617858886719,1.2521047592163068,1,0.028108872962646858,1.1489338109448899,14.568602561950685,1.1882490936233738,14.457071304321287,1.4297576377262466,14.42129611968994,0.028108872962646858
1366,2004-03-03,14.223484992980955,14.292928695678713,14.101430892944336,14.24663257598877,22445597.0,-0.005297974995334909,2.309108287602309,0.0973426483681385,41.108548056061075,56.56630833091285,0.12963120960318797,0.08317503316298591,-0.3529314243469823,-1.6101242965414269,16.45754708244067,0.19781112670898438,0.17836447182020088,-0.1058500289917017,-0.5139705592995814,0.30227050131617794,-0.30991029414564153,0.09821023616223812,0.43052651424926225,23.293226048925572,-27.66399991281114,0.20406026515393985,3,0.07154893875122248,-0.06102657318115057,-0.545033931732176,-1.5646047592163068,1.7571554183959979,2,0.025003746378082337,-1.6016359014037802,14.29924201965332,1.1489338109448899,14.568602561950685,1.1882490936233738,14.457071304321287,0.025003746378082337
1367,2004-03-04,14.2824068069458,14.345539093017578,14.166666984558105,14.223484992980955,15124666.0,0.004142572231342845,-1.0731844810434399,-2.5454845088990243,42.437897848898615,54.369081559302714,0.05837350335364633,0.06731592999579306,-0.3762482942029557,-1.6603867192553885,16.697129641296417,0.17887210845947266,0.14633534888348265,-0.07207551002502477,-0.3894211560837473,0.24527013603369774,-0.23074833305438602,0.08659731300433648,0.3571860836041676,34.53806855306192,-12.464359650085548,0.15867282302936153,3,-0.0031561851501464844,-0.1199483871459961,-0.548189640045166,-1.6235265731811523,1.7529478073120117,3,0.06453524324512738,2.309108287602309,14.223484992980955,-1.6016359014037802,14.29924201965332,1.1489338109448899,14.568602561950685,0.06453524324512738
1368,2004-03-05,14.585437774658205,14.686448097229006,14.114056587219238,14.143519401550293,38604298.0,0.021217079992780663,-1.2857077572533313,7.500080927100671,53.66358415727675,53.5812218616746,-0.2719346128641824,-0.21211682730343817,-0.6483739493355323,-1.953613898824889,16.835671167511336,0.5723915100097674,0.12800751832429746,0.2090699195861827,-0.10861160335902476,0.5267514425313902,0.050229158113578976,0.36791068105878644,-0.6523571014404315,82.7337859756943,35.418191851029476,0.15884076147260395,3,-0.27567338943481623,-0.4229793548584002,-0.7386364936828631,-1.9265575408935565,1.1300506591796857,4,0.0643485589717232,-1.0731844810434399,14.2824068069458,2.309108287602309,14.223484992980955,-1.6016359014037802,14.29924201965332,0.0643485589717232
1369,2004-03-08,14.694865226745605,15.159933090209961,14.490740776062012,14.56229019165039,68167915.0,0.007502514067663224,-3.8549564976735335,0.2999989209836301,53.27782228952165,52.743610237386996,-0.3487592770278294,-0.30275911436285696,-0.7321106118875971,-2.047562386395949,17.190725908761134,0.6691923141479492,0.1208309226946227,0.2967170715332035,-0.045909279311199924,0.6393434223776069,0.12540389611100267,0.4680302469554043,-0.7467172050476076,56.0635901686608,11.851102626767265,0.1713131754222015,3,-0.14835834503173828,-0.3177604675292969,-0.7696759700775146,-2.035984992980957,1.1005897521972674,0,0.0615780725711601,-1.2857077572533313,14.585437774658205,-1.0731844810434399,14.2824068069458,2.309108287602309,14.223484992980955,0.0615780725711601
1370,2004-03-09,14.749579429626465,14.880050659179688,14.56229019165039,14.635943412780762,40797821.0,0.0037233552017392757,-1.4354830457060574,0.8571449124195231,58.54190275275139,52.67616212548116,-0.343975832441032,-0.33206978624547645,-0.7618681005223724,-2.084776670771353,17.42224453100227,0.3177604675292969,0.08787776137751635,0.3244952678680413,-0.040133377622538546,0.6891239133586211,0.14218094512275137,0.5068095906133312,-0.7529600051879886,61.23261135937725,16.5383896121767,0.18231432274528994,3,-0.1188974380493164,-0.37247467041015625,-0.7680978775024414,-2.0906991958618164,1.1090068817138672,1,0.05721213328156405,-3.8549564976735335,14.694865226745605,-1.2857077572533313,14.585437774658205,-1.0731844810434399,14.2824068069458,0.05721213328156405
1371,2004-03-10,14.408670425415039,14.739056587219238,14.398147583007812,14.709595680236815,42957605.0,-0.023113133892256332,-1.1176383470917712,-2.6481503239450648,50.18655896159414,51.892634202104695,0.04339362337834274,0.02835868608100256,-0.39524309988992457,-1.7250475667508596,17.65439652829636,0.35143184661865234,0.07319632502963991,-0.027882623672486062,-0.37391486537506147,0.31814961803008934,-0.20089874452377288,0.14513349717880075,-0.36551845434570396,28.169084720169312,-18.849478443397114,0.17301612085128767,3,0.22201156616210938,-0.03156566619873047,-0.4040408134460449,-1.7497901916503906,1.3446969985961914,2,0.07930477411982806,-1.4354830457060574,14.749579429626465,-3.8549564976735335,14.694865226745605,-1.2857077572533313,14.585437774658205,0.07930477411982806
1372,2004-03-11,14.191919326782227,14.4760103225708,14.162458419799805,14.30976390838623,44097134.0,-0.015043101981879747,-2.547641527248008,0.3916074829737967,41.61320994151783,50.35494058001351,0.25053203436283944,0.2288324246253346,-0.15992037374446788,-1.4902096908786806,17.041981783368865,0.3135519027709961,0.06225020830374817,-0.22685174942016673,-0.5851977736153113,0.13149427477497788,-0.40602476151773814,-0.04767873732259531,-0.10409611094726579,7.444735524733264,-36.03076501859215,0.179173012097572,3,0.4387626647949219,0.18518543243408203,-0.16887640953063965,-1.5330390930175781,1.801346778869629,3,0.1260379969338712,-1.1176383470917712,14.408670425415039,-1.4354830457060574,14.749579429626465,-3.8549564976735335,14.694865226745605,0.1260379969338712
1373,2004-03-12,14.547558784484865,14.55176830291748,14.206649780273438,14.217171669006348,29316038.0,0.025059292511020237,1.037262430192758,-2.803583423026826,56.32911807344236,49.99938441622584,-0.10160699582280763,-0.1350574173216863,-0.4932867879076053,-1.8166400899149568,16.15497537654299,0.3598489761352539,0.0665497896038687,0.1296294689178481,-0.22735275516734887,0.4866116930030451,-0.04886164312475039,0.3081205809604466,-0.416851173674905,38.60753321452355,-8.239479194252361,0.1784911120425985,3,0.08312320709228338,-0.08627939224243342,-0.5329332351684588,-1.8886785507202166,1.0185184478759748,4,0.1022711680917694,-2.547641527248008,14.191919326782227,-1.1176383470917712,14.408670425415039,-1.4354830457060574,14.749579429626465,0.1022711680917694
1374,2004-03-15,14.271885871887207,14.617003440856935,14.23190212249756,14.583333015441895,29832581.0,-0.018949771345255995,1.033334340413085,-0.9426733942199952,52.66272756038715,49.98015218238344,0.14254001253641313,0.13458839666057543,-0.2003237045446511,-1.5189111597315943,15.711084086116767,0.385101318359375,0.049446840866011144,-0.1378364086151116,-0.5005677236196888,0.22489490638946563,-0.3192020661174002,0.04352924888717702,-0.10942745208740234,15.249252442022726,-35.84542737995389,0.1813656575022884,3,0.3587961196899414,0.27462100982666016,-0.2851433753967285,-1.6003789901733398,1.4646463394165057,0,0.10115009150923049,1.037262430192758,14.547558784484865,-2.547641527248008,14.191919326782227,-1.1176383470917712,14.408670425415039,0.10115009150923049
1375,2004-03-16,14.292928695678713,14.414982795715332,14.151935577392578,14.389731407165527,30367656.0,0.001474424892435211,2.571451693307696,0.31081585909558,53.02013295238315,51.303661615308116,0.13466939033957992,0.09732068133609673,-0.19255300773573758,-1.5169804734307437,15.151692675599032,0.2630472183227539,0.03383611051783575,-0.10332551002502299,-0.4621870214664945,0.2555360014164485,-0.28275626574575874,0.07610524569571275,0.8670043945312482,24.014320033916174,-28.99016841966598,0.1794307557207361,3,0.3440661430358869,0.2535781860351545,-0.3061861991882342,-1.6214218139648455,3.087121963500975,1,0.10512375141970942,1.033334340413085,14.271885871887207,1.037262430192758,14.547558784484865,-2.547641527248008,14.191919326782227,0.10512375141970942
1376,2004-03-17,14.646465301513672,14.648569107055664,14.240320205688475,14.335017204284668,27773064.0,0.02473507098246741,1.5866720646305579,-3.2173488990690706,54.36024490516519,52.628366843782175,-0.17048612175758215,-0.2511950921523578,-0.5235640919250919,-1.842398461887461,15.19789889632556,0.4082489013671893,0.0071656669290423025,0.23884744644164968,-0.13706108414017137,0.6147559770234707,0.05089318115073915,0.4268017117325602,0.4933078384399412,99.57638672857641,46.39884230310743,0.18795426529091072,3,-0.009470462799072266,-0.09995841979980469,-0.7028625011444092,-1.829756736755371,2.6388893127441406,2,0.0827586031765215,2.571451693307696,14.292928695678713,1.033334340413085,14.271885871887207,1.037262430192758,14.547558784484865,0.0827586031765215
1377,2004-03-18,14.591751098632812,14.606480598449707,14.41708755493164,14.547558784484865,24769325.0,-0.0037356592020332258,4.142964430460061,0.14189302982144528,52.58899094947637,52.50896759847102,-0.07518312145453443,-0.19120177712445852,-0.4501591127015505,-1.7552302176734784,14.80064562435819,0.22937774658203125,0.014094440753353865,0.17455835342407156,-0.21021131252376968,0.5593280193719128,-0.01782647954984995,0.36694318639799306,0.5282652900695801,88.55936922716502,36.937265284603185,0.19238483297392062,3,0.06418323516845703,-0.04524421691894531,-0.6386785507202148,-1.522517204284668,2.575756072998047,3,0.07960773984743041,1.5866720646305579,14.646465301513672,2.571451693307696,14.292928695678713,1.033334340413085,14.271885871887207,0.07960773984743041
1378,2004-03-19,14.372896194458008,14.642255783081055,14.35816478729248,14.46548843383789,32799254.0,-0.014998536001296636,-3.655128766095762,-2.0952113770259158,46.386958945284185,51.743316115777965,0.12332067437163552,0.012202231270183717,-0.21504256347454032,-1.5070820892317194,14.408690193460256,0.2840909957885742,0.0511539301661017,-0.0340903759002682,-0.4117732745742426,0.3435925227737062,-0.2229318252372554,0.154751073436719,0.7277585780181877,44.49168327706919,-1.3953694531897511,0.18884144933698696,3,0.143096923828125,0.17361068725585938,-0.365109920501709,-1.3036623001098633,3.2933502197265625,4,0.11273788450643929,4.142964430460061,14.591751098632812,1.5866720646305579,14.646465301513672,2.571451693307696,14.292928695678713,0.11273788450643929
1379,2004-03-22,13.897306442260742,14.30976390838623,13.69528579711914,14.26557159423828,48366806.0,-0.03308934718255652,1.691244528352324,3.977278813472017,43.104700700884145,50.028071443348274,0.5295690370628865,0.48462947095452336,0.2768414518567788,-1.0077921412800652,14.204308209085065,0.6776103973388672,0.07160996631968253,-0.491898155212402,-0.9289413544295364,-0.054854955995267574,-0.7104197548209683,-0.27337655560383567,1.1843739463137801,21.19208875639012,-22.825909011119315,0.2185215996085669,3,0.31986474990844727,0.5303030014038086,0.16361522674560547,-0.7996635437011719,3.6300506591796875,0,0.1200787215158099,-3.655128766095762,14.372896194458008,4.142964430460061,14.591751098632812,1.5866720646305579,14.646465301513672,0.1200787215158099
1380,2004-03-23,13.79208755493164,14.008837699890135,13.634259223937988,13.979376792907715,44005421.0,-0.007571171274538324,2.042742988174534,0.508571709732389,42.67333714929518,49.193269019759505,0.5416440543727177,0.5928998467993125,0.4044555068801916,-0.8848220189275331,14.177827197961232,0.37457847595214666,0.03864668488209766,-0.5797559261322025,-1.0814069533750192,-0.07810489888938577,-0.83058143975361,-0.328930412510795,1.2341370499846658,15.56016890109921,-29.79551626244315,0.25082551362140826,3,0.34932661056518555,0.605008602142334,0.26883411407470703,-0.6944446563720703,3.4701175689697266,1,0.14098262127670425,1.691244528352324,13.897306442260742,-3.655128766095762,14.372896194458008,4.142964430460061,14.591751098632812,0.14098262127670425
1381,2004-03-24,13.939393997192385,14.019359588623047,13.70159912109375,13.79840087890625,38170915.0,0.010680503707219513,1.1118963561110724,-0.7528095036840619,44.344218704152716,49.49671443783004,0.3584669919707615,0.45290316802819675,0.2769688631682339,-1.0122316144165655,14.769349677601001,0.3177604675292969,-0.002212695635138928,-0.4223484992980939,-0.9509473217018769,0.10625032310568905,-0.6866479104999854,-0.15804908809620244,1.0033126848652234,30.271410203404088,-15.772989505235145,0.26429941120189104,3,0.20202016830444158,0.45770215988159,0.12152767181396307,-0.8417510986328143,2.9019355773925763,2,0.24682971603215353,2.042742988174534,13.79208755493164,1.691244528352324,13.897306442260742,-3.655128766095762,14.372896194458008,0.24682971603215353
1382,2004-03-25,14.23190212249756,14.257155418395994,13.907828330993652,14.057238578796387,33884136.0,0.02098427846749229,2.102783471970487,1.238808998796009,44.150413563768105,48.143525047866234,0.08071490037557183,0.1533404539336889,-0.0020201445513485794,-1.2820327541623584,14.691831683470202,0.349327087402342,-0.05742026002022449,-0.12037067413329972,-0.6512582687074548,0.4105169204408554,-0.3858144714203764,0.14507312315377696,0.6322977120728712,59.290172485077676,17.147850882694314,0.26544379728707723,3,-0.0904879570007342,0.16519403457641424,-0.1288931369781512,-1.13425922393799,2.992424964904787,3,0.21454985183838526,1.1118963561110724,13.939393997192385,2.042742988174534,13.79208755493164,1.691244528352324,13.897306442260742,0.21454985183838526
1383,2004-03-26,14.057238578796387,14.257155418395994,14.057238578796387,14.172980308532715,25223616.0,-0.012272677411480304,-2.4545334695626075,-0.6626553388516324,39.67279790873388,46.70019953101587,0.1994908003601097,0.3125376411985137,0.18196936622291915,-1.082087267840656,14.481794287193683,0.1999168395996076,-0.07507545602203258,-0.27504258155822825,-0.8192594371173278,0.26917427400087135,-0.547151009337778,-0.00293415377867845,0.733164819136098,62.61679076347064,21.31689390961308,0.27210842777954963,3,0.08417558670043945,0.3398575782775879,0.17203378677368164,-0.9543342590332031,3.3522729873657227,4,0.22125743796693675,2.102783471970487,14.23190212249756,1.1118963561110724,13.939393997192385,2.042742988174534,13.79208755493164,0.22125743796693675
1384,2004-03-29,14.39604377746582,14.41287899017334,14.183502197265625,14.202441215515135,30379061.0,0.024101831719672173,1.018513467582549,-1.6727118420619118,44.75655118157904,45.7820237787043,-0.13393520131768,-0.042012050512646226,-0.1479938162096417,-1.398692668125026,14.162711437312328,0.3556404113769531,-0.043942892198248984,0.07239055633544922,-0.4614231254690395,0.606204238139938,-0.19451628456679515,0.3392973972376936,0.3249909700269953,97.83781334130288,56.619593260370955,0.26690684090224476,3,-0.25462961196899414,0.0010523796081542969,-0.1341536045074463,-1.2931394577026367,3.0429286956787074,0,0.22715981468725532,-2.4545334695626075,14.057238578796387,2.102783471970487,14.23190212249756,1.1118963561110724,13.939393997192385,0.22715981468725532
1385,2004-03-30,14.701177597045898,14.705387115478516,14.29082489013672,14.33291244506836,29843986.0,0.021195671831569785,1.2011129621096563,1.9021708611032944,54.384839283365636,45.78475648739324,-0.4191466420142742,-0.33253939605360827,-0.442592826857668,-1.6804333901148265,14.387260034706028,0.4145622253417951,-0.07410725310713673,0.35742759704589844,-0.20215817266934621,0.9170133667611431,0.07763471218827611,0.6372204819035208,-1.0669183731079102,99.58063670255419,54.369083264925905,0.2797928848576219,3,-0.5313544273376465,-0.30408143997192383,-0.4392874240875244,-1.5982732772827148,2.337963104248047,1,0.1922417089201367,1.018513467582549,14.39604377746582,-2.4545334695626075,14.057238578796387,2.102783471970487,14.23190212249756,0.1922417089201367
1386,2004-03-31,14.57912540435791,14.757996559143065,14.558080673217773,14.730640411376953,29044224.0,-0.008302205172496802,-1.0651990798437325,-0.41142911895254225,55.97404007638248,46.16087305704948,-0.3438060278998254,-0.19233871679010583,-0.302862488094803,-1.533948294975655,15.275152136895986,0.1999158859252912,-0.07722756436037059,0.2175933837890618,-0.3484661284021442,0.7836528959802678,-0.0654363723065412,0.5006231398846648,-0.9234436225891116,78.96049877392986,27.774905954617324,0.28302975609560277,3,-0.3829975128173828,-0.18202924728393555,-0.3004002571105957,-1.4762210845947266,2.218012809753418,2,0.18403571168552024,1.2011129621096563,14.701177597045898,1.018513467582549,14.39604377746582,-2.4545334695626075,14.057238578796387,0.18403571168552024
1387,2004-04-01,15.20412540435791,15.20412540435791,14.532828330993652,14.534933090209961,66109824.0,0.042869512584971625,1.0062904464734879,-4.416673485444532,59.352535968261705,47.60149272626921,-0.9753770010161738,-0.784992278802978,-0.8936023276707701,-2.125996086627387,16.383212524672743,0.6712970733642578,-0.06637930416079918,0.7965074539184567,0.11854835466950853,1.4744665531674048,0.4575279042939826,1.1354870035429308,-1.5043510314941404,100.0,45.27261864467694,0.33897954962447396,4,-0.7849330902099609,-0.7849330902099609,-0.975379228591919,-2.1012210845947266,1.111109733581543,3,0.1076815750123834,-1.0651990798437325,14.57912540435791,1.2011129621096563,14.701177597045898,1.018513467582549,14.39604377746582,0.1076815750123834
1388,2004-04-02,15.5239896774292,15.59343433380127,15.311448097229006,15.418770790100098,40343530.0,0.021037992292513463,1.3103380917777996,0.15723265958765795,67.61397541792952,50.32474547260759,-1.2457960888575972,-1.0866505186933644,-1.2082965134811303,-2.4114192289043004,16.885980501827262,0.3893089294433594,-0.0774377842545455,1.0694441318511956,0.22916128154852444,1.9097269821538667,0.64930270669986,1.4895855570025311,-1.7339542426757806,95.07461000621609,33.89309378427793,0.420141425151336,4,-0.9101428985595703,-0.9101428985595703,-1.295243501663208,-2.3621630668640137,1.2836694717407227,4,0.10952966636181927,1.0062904464734879,15.20412540435791,-1.0651990798437325,14.57912540435791,1.2011129621096563,14.701177597045898,0.10952966636181927
1389,2004-04-05,15.599746704101562,15.654460906982422,15.427188873291016,15.5239896774292,19399565.0,0.004879997233089517,1.4545346867098223,0.7199945617692377,68.10496269339026,53.15048164417371,-1.1786093120830667,-1.1501067886005103,-1.2781000820644568,-2.4472072286870983,16.458204387684535,0.22727203369140625,-0.07619443684084537,1.0999570846557614,0.11944710506567624,2.0804670642458465,0.6097020948607188,1.590212074450804,-1.6654393574243151,95.98762410167035,28.861113111952733,0.49025498979504245,4,-0.9217166900634766,-0.9553866386413574,-1.3525872230529785,-2.286404609680176,1.3994121551513672,0,0.11601245176530428,1.3103380917777996,15.5239896774292,1.0062904464734879,15.20412540435791,-1.0651990798437325,14.57912540435791,0.11601245176530428
1390,2004-04-06,15.59343433380127,15.654460906982422,15.425084114074707,15.48190212249756,24369206.0,-0.00040464569201204004,-1.0373815150822088,1.472235859863768,64.51613563435153,55.39180574752913,-0.9944852018258761,-1.1355539039066755,-1.2604254485215236,-2.398574301196568,16.004766043172943,0.22937679290771484,-0.03527156473164972,1.0514519691467292,-0.04059665155246961,2.143500589845928,0.5054276587971298,1.5974762794963286,-1.487111631093505,94.5591297464453,30.234536062899608,0.5460243103495994,4,-0.8122897148132324,-0.9490742683410645,-1.3462748527526855,-2.280092239379883,1.1216325759887695,1,0.11835353904962154,1.4545346867098223,15.599746704101562,1.3103380917777996,15.5239896774292,1.0062904464734879,15.20412540435791,0.11835353904962154
1391,2004-04-07,15.551346778869627,15.730218887329102,15.48190212249756,15.616581916809082,29178230.0,-0.002699056155988089,-1.4329938329284495,-0.5848995297135781,64.76685397793058,57.682521349102736,-0.7819235905780477,-1.057699390779332,-1.2000392929023427,-2.3185510096821087,16.13088820287488,0.2483167648315412,0.06059649123810118,0.952230596542357,-0.22657052390654897,2.131031716991263,0.362830036317904,1.54163115676681,-1.2902102557343973,85.06150666438333,22.81919447902049,0.5894005602244532,4,-0.657618045806883,-0.8691077232360822,-1.3041872978210431,-2.2380046844482404,1.0627107620239276,2,0.09566977983192149,-1.0373815150822088,15.59343433380127,1.4545346867098223,15.599746704101562,1.3103380917777996,15.5239896774292,0.09566977983192149
1392,2004-04-08,15.980640411376953,16.039562225341793,15.75336742401123,15.902777671813965,36501538.0,0.027604916706675642,1.9247367369514325,-1.1935705514297084,73.23603240227956,61.41176962616336,-1.0471958701545176,-1.4188613542892643,-1.5996986243394105,-2.7095139144161173,17.173880996036665,0.4882154464721662,0.18887045473625363,1.2920881748199466,-0.020465876023145313,2.6046422256630386,0.6358111493983998,1.9483652002414935,-1.5432140045384592,91.90761287415742,26.287275020957694,0.6562770254215464,4,-0.869108200073244,-1.1437296867370623,-1.751894235610962,-2.6430983543395996,0.5050487518310547,3,0.05109293380715152,-1.4329938329284495,15.551346778869627,-1.0373815150822088,15.59343433380127,1.4545346867098223,15.599746704101562,0.05109293380715152
1393,2004-04-12,16.035354614257812,16.10479736328125,15.854376792907715,15.991162300109865,25013578.0,0.0034237803662677813,1.7356736173692902,0.5675669055055195,85.18011025864891,65.90327619028224,-0.8848582254318824,-1.4297000913751,-1.6267202877321907,-2.7189739191813302,18.1316769537339,0.25042057037353516,0.31612977060161995,1.272412586212159,-0.16883043119554486,2.7136556036198627,0.551791077508307,1.9930340949160108,-1.3736291928288562,89.78352281576079,17.77730523097479,0.7206215087038523,4,-0.8375434875488281,-1.1658263206481934,-1.814500093460083,-2.625211238861084,0.6060600280761719,0,0.017453965341856836,1.9247367369514325,15.980640411376953,-1.4329938329284495,15.551346778869627,-1.0373815150822088,15.59343433380127,0.017453965341856836
1394,2004-04-13,15.71548843383789,16.136363983154293,15.58712100982666,16.119529724121097,33206026.0,-0.019947558885633487,1.5096215019653063,-9.142795485444674,79.56018057102649,68.70053633335566,-0.40023511091869857,-1.0499700972340982,-1.2812220160944783,-2.351558016953982,18.654357506847038,0.5492429733276332,0.4271796194316888,0.8803662776947014,-0.601355402696317,2.3620879580857217,0.1395054374991922,1.6212271178902107,-0.8228715017125676,40.82841823415781,-36.73497424025871,0.74086084019551,4,-0.3808922767639178,-0.8301768302917498,-1.479377031326294,-2.080176830291748,0.970117568969723,1,0.06949645376470892,1.7356736173692902,16.035354614257812,1.9247367369514325,15.980640411376953,-1.4329938329284495,15.551346778869627,0.06949645376470892
1395,2004-04-14,15.795454978942873,15.949073791503904,15.530303001403807,15.57239055633545,27433296.0,0.005088390694418576,-1.726021529407351,-0.5520832349858847,79.12816403550173,71.2732167732578,-0.34492741952467476,-1.0662676544905896,-1.325211651940597,-2.3757357095700034,19.399527549585656,0.41877079010009766,0.5842172266909333,0.8852065086364771,-0.6326872555228018,2.403100272795756,0.12625962655683765,1.6441533907161165,-0.6789635776323344,47.91002735142909,-34.16341778612663,0.758946882079639,4,-0.46085882186890004,-0.9101433753967321,-1.333649158477785,-1.7887210845947283,1.0542917251586896,2,0.0762057111944372,1.5096215019653063,15.71548843383789,1.7356736173692902,16.035354614257812,1.9247367369514325,15.980640411376953,0.0762057111944372
1396,2004-04-15,15.858586311340332,15.991162300109865,15.751262664794922,15.875420570373535,27624326.0,0.003996803667993154,-1.0727322165734356,-0.07546814878152996,77.50892664187305,73.29059351477018,-0.23186393956929052,-1.089808927319579,-1.347159475541158,-2.3886296835591985,19.66547274901253,0.23989963531494318,0.7139258129706754,0.8877317905426025,-0.681733975756309,2.457197556841514,0.10299890739314677,1.6724646736920583,-0.5585178452979171,54.166712562215146,-29.516815415877495,0.7847328831494558,4,-0.13468027114868164,-0.9732747077941912,-1.3546929359436035,-1.7392678260803223,1.0479803085327148,3,0.0540073737743727,-1.726021529407351,15.795454978942873,1.5096215019653063,15.71548843383789,1.7356736173692902,16.035354614257812,0.0540073737743727
1397,2004-04-16,15.75336742401123,15.938551902770994,15.660774230957033,15.936448097229006,28628424.0,-0.006634821368274202,1.9663112441823938,10.875481531837858,79.37321549606729,74.59717574567438,-0.045306233505368,-0.9413669696465341,-1.2039120702093644,-2.229881562685666,19.83222511901631,0.2777776718139613,0.7891470349946168,0.7244320869445797,-0.8717111380399629,2.3205753119291206,-0.07363952554769071,1.5225036994368502,-0.3027657648886777,36.8056069148597,-47.49616291213355,0.7980716124922708,4,0.027356624603269708,-0.8680558204650897,-1.249474048614502,-1.5877528190612793,1.5256719589233398,4,0.05463531026201185,-1.0727322165734356,15.858586311340332,-1.726021529407351,15.795454978942873,1.5096215019653063,15.71548843383789,0.05463531026201185
1398,2004-04-19,15.993266105651855,16.024831771850586,15.70075798034668,15.793350219726562,27742651.0,0.015228406421535778,1.46399709961026,-1.0919551605946534,78.64154177815337,75.7679067550925,-0.23650912208805153,-1.1105877621184046,-1.4140826582031742,-2.4137077528305007,20.27802841708327,0.32407379150390625,0.8837537981714156,0.8833122730255134,-0.7369355453687838,2.5035600914198124,0.0731883638283648,1.693436182222662,-0.4192272282035887,76.38886484836425,-5.944542545814926,0.8101239091971492,4,-0.2125420570373553,-1.1079545021057147,-1.489372730255127,-1.8276515007019043,1.963383674621582,0,0.030789399382414873,1.9663112441823938,15.75336742401123,-1.0727322165734356,15.858586311340332,-1.726021529407351,15.795454978942873,0.030789399382414873
1399,2004-04-20,15.56607723236084,16.178451538085938,15.557660102844238,16.039562225341793,35006558.0,-0.02671054620544655,-1.5321927813015002,-2.368421052631561,64.85902235620836,75.80600527974326,0.20718968374947444,-0.5817976638620372,-0.9651123010322049,-1.9413998660784202,21.901804278308937,0.6207914352416992,0.9125578588052914,0.37268486022949254,-1.1537840117778337,1.8991537322368206,-0.3905495757741715,1.1359192962331566,0.5702867507934535,5.519449467580556,-71.54931610964513,0.7632344360036639,4,0.2640995979309082,-0.659721851348877,-1.0200965404510498,-1.4004626274108887,2.6262636184692383,1,0.06908210680964566,1.46399709961026,15.993266105651855,1.9663112441823938,15.75336742401123,-1.0727322165734356,15.858586311340332,0.06908210680964566
1400,2004-04-21,15.736532211303713,15.75336742401123,15.439814567565918,15.694443702697756,53064634.0,0.010950413286432203,7.2776469995849755,-0.08889090304843113,69.55902038337729,76.33846821368176,0.06612113309342149,-0.6314873036752697,-1.1097956943634504,-2.0677394414639405,23.310359465011327,0.3135528564453125,0.8870103770733078,0.44591760635376154,-0.9465668620346559,1.838402074742179,-0.2503246278404472,1.1421598405479703,0.4419193267822248,40.170971069712074,-35.144178036687514,0.6962422341942083,4,0.07260084152221502,-0.8301768302917498,-1.147937774658205,-1.5709176063537615,2.7925071716308576,2,0.06031022456282775,-1.5321927813015002,15.56607723236084,1.46399709961026,15.993266105651855,1.9663112441823938,15.75336742401123,0.06031022456282775
1401,2004-04-22,17.380050659179688,17.497896194458008,15.995369911193848,16.348905563354492,124351762.0,0.10443968377578239,1.372092498046484,24.499444859855437,77.35448712891797,76.79607429441937,-1.4423998869714048,-2.1123238940714906,-2.706895732202753,-3.6582464862795234,25.62092047134158,1.761363983154295,0.8949209482296574,1.917403221130371,0.38471712318670015,3.450089319074042,1.1510601721585374,2.6837462701022066,-1.9402360916137695,94.27401062530843,21.169172211982925,0.7663430489718354,4,-0.9111952781677246,-1.8139729499816895,-2.788299798965454,-3.2144360542297363,1.3068180084228516,3,-0.03051222148181898,7.2776469995849755,15.736532211303713,-1.5321927813015002,15.56607723236084,1.46399709961026,15.993266105651855,-0.03051222148181898
1402,2004-04-23,17.285354614257812,17.44528579711914,17.085437774658207,17.173822402954098,49155163.0,-0.005448548268290554,-1.4963315316269314,0.10816345027996134,73.47169188842828,75.49513891995042,-1.2775111061107864,-1.873180710965599,-2.577796740157023,-3.5115259293148497,28.523598851368103,0.35984802246093395,0.9293694389331808,1.6700345516204838,0.047839773392773566,3.292229329848194,0.8589371625066278,2.4811319407343397,-1.8455400466918945,89.6728303958889,18.54781488044796,0.8110973891138555,4,-0.8164992332458496,-1.7192769050598145,-2.693603754043579,-3.1197400093078613,1.5972213745117188,4,-0.021913811017352347,1.372092498046484,17.380050659179688,7.2776469995849755,15.736532211303713,-1.5321927813015002,15.56607723236084,-0.021913811017352347
1403,2004-04-26,17.16750717163086,17.35479736328125,16.813972473144528,16.851852416992188,46547266.0,-0.006817762508022018,-1.7634371923942491,2.8301667379220987,70.65998710067255,74.50622853435554,-1.0976037954324944,-1.5919948183937436,-2.4267491660011054,-3.3451711646707647,31.303181827250594,0.5408248901367223,0.9705176402041822,1.3966736793518066,-0.1926114226244806,2.985958781328094,0.602031128363663,2.1913162303399503,-1.6865309715271,83.9467483451534,15.307118292522446,0.7946425509881433,4,-0.6986517906188965,-1.6014294624328613,-2.566286563873291,-2.9829530715942383,1.5404052734375,0,0.006496703929619763,-1.4963315316269314,17.285354614257812,1.372092498046484,17.380050659179688,7.2776469995849755,15.736532211303713,0.006496703929619763
1404,2004-04-27,17.66624641418457,17.834596633911133,17.085437774658207,17.108585357666016,73330963.0,0.029051349014600936,-1.480838283640791,1.7666803630343093,74.17768650292811,73.9561754751807,-1.4421893654899272,-1.9322441674147193,-2.8816700697743194,-3.790565657875538,33.96989842572338,0.7491588592529261,0.9572184104163952,1.7319027900695794,0.06706450089154714,3.3967410792476134,0.8994836454805615,2.5643219346585955,-2.1449318141937255,92.97012358274883,26.468630996842876,0.8324191445890167,4,-1.029040813446045,-1.9318184852600098,-3.1349964141845703,-3.481692314147949,0.7680969238281214,1,0.01643831741505064,-1.7634371923942491,17.16750717163086,-1.4963315316269314,17.285354614257812,1.372092498046484,17.380050659179688,0.01643831741505064
1405,2004-04-28,17.52735710144043,17.813552856445312,17.45159912109375,17.61153221130371,45566928.0,-0.007861846228558456,-2.0714251031803834,-0.15094313809320223,72.53957648596617,73.40402545785771,-1.1530497259372652,-1.655654784463362,-2.703743361545005,-3.594498355656011,36.05892302988812,0.3619537353515625,0.9068187770432061,1.451704502105713,-0.2517372134781084,3.1551462176895324,0.5999836443138022,2.3034253598976235,-1.913511220092774,83.29517896429944,18.3506917087672,0.8517208577919098,4,-0.8901515007019043,-1.7929291725158691,-3.2049667835235596,-3.3428030014038086,1.0079975128173793,2,0.037939761570499275,-1.480838283640791,17.66624641418457,-1.7634371923942491,17.16750717163086,-1.4963315316269314,17.285354614257812,0.037939761570499275
1406,2004-04-29,17.262205123901367,17.739898681640625,17.09596061706543,17.518938064575195,49812365.0,-0.015127892699651313,-1.185723257003386,3.049986404423094,65.18699943357478,71.82777922869187,-0.7463418727139732,-1.2429115352246356,-2.3972170330521454,-3.275380995074608,37.79479349566895,0.6439380645751953,0.8912779979702776,1.052398538589479,-0.5757426282848606,2.6805397054638185,0.23832795515231098,1.8664691220266487,-1.5595292124511726,43.91750342458733,-16.88861736648723,0.8140705834371696,4,-0.6249995231628418,-1.4941072463989258,-2.992949962615967,-3.077651023864746,1.353115081787113,3,0.07338774217664312,-2.0714251031803834,17.52735710144043,-1.480838283640791,17.66624641418457,-1.7634371923942491,17.16750717163086,0.07338774217664312
1407,2004-04-30,16.84132957458496,17.38215446472168,16.788721084594727,17.224327087402347,49733006.0,-0.024381331718371202,-1.431035493133827,1.4918129002540963,58.78840793596588,69.62187546844882,-0.17311410373777036,-0.7305473838083003,-1.9383941393718658,-2.802405974499953,38.42913886583452,0.5934333801269531,0.8688695046324852,0.549662780761718,-1.029471702697787,2.128797264221223,-0.23990446096803453,1.3392300224914706,-1.053376834236328,5.030090819564504,-49.9579490488055,0.7895672417297528,4,-0.20412397384643555,-0.9701170921325684,-2.5720744132995605,-2.65677547454834,1.8876266479492188,4,0.1095839307012112,-1.185723257003386,17.262205123901367,-2.0714251031803834,17.52735710144043,-1.480838283640791,17.66624641418457,0.1095839307012112
1408,2004-05-03,17.224327087402347,17.285354614257812,16.696128845214847,16.727693557739258,41881752.0,0.022741524718770556,-1.1052688967108295,-1.2967017096528377,66.22904555734635,69.77410026857527,-0.4057950498947349,-1.0325687945478066,-2.2839100323410033,-3.129943160614509,38.36318874265512,0.5892257690429652,0.8705763943815263,0.8476434230804486,-0.7405287708077317,2.4358156169686307,0.053557326136356664,1.6417295200245388,-1.3545085913112143,46.3955368287025,-9.954664144359377,0.7940860969440909,5,-0.5871214866638219,-1.2784094810485875,-2.955071926116947,-3.039772987365726,0.938552856445309,0,0.09627365370807461,-1.431035493133827,16.84132957458496,-1.185723257003386,17.262205123901367,-2.0714251031803834,17.52735710144043,0.09627365370807461
1409,2004-05-04,17.40951156616211,17.539983749389652,17.093854904174805,17.199073791503903,44377978.0,0.010751333147592357,-1.1200036254871917,0.42372848808852126,66.9765139938849,69.48715511418722,-0.3374785645537841,-1.1333246051991281,-2.418240776303186,-3.2551041534335887,38.3167704798106,0.4461288452148473,0.8879660844283421,0.9423396587371826,-0.6655502202954402,2.550229537769807,0.13839471922086943,1.746284598253494,-1.4611019445581768,63.84172111727865,6.158530470846976,0.803944939516312,5,-0.49452829360961914,-1.4004621505737305,-3.140256404876709,-3.1081643104553223,0.9827442169189418,1,0.07457997164204655,-1.1052688967108295,17.224327087402347,-1.431035493133827,16.84132957458496,-1.185723257003386,17.262205123901367,0.07457997164204655
1410,2004-05-05,17.438972473144528,17.561027526855472,17.30008316040039,17.422138214111328,26919605.0,0.0016922305298718854,-1.0000000000000273,0.07999637451280693,66.74094492532134,68.30787264712093,-0.11181036163888436,-1.0724166005684275,-2.391793727381234,-3.2256089406387716,38.28476320935839,0.2609443664550817,0.9025582875053146,0.8795236587524364,-0.7290651500771794,2.488112467582054,0.0752292543376285,1.6838180631672444,-1.4151153710483086,71.16929441776448,12.502570584282331,0.8042944044148085,5,-0.17360973358153942,-1.376261711120602,-3.1697173118591273,-3.0986943244934047,0.5765991210937536,2,0.05707738035603893,-1.1200036254871917,17.40951156616211,-1.1052688967108295,17.224327087402347,-1.431035493133827,16.84132957458496,0.05707738035603893
1411,2004-05-06,17.039140701293945,17.390571594238278,16.84132957458496,17.274831771850586,41381366.0,-0.022927484544534416,1.351354661702044,-14.000679809656251,62.81995180600082,67.12434597129565,0.2621452052702864,-0.5854229869912331,-1.9396152011262018,-2.775234092572747,37.73977811360435,0.5976428985595668,0.9956633845063863,0.4053021907806382,-1.1434873770018399,1.9540917585631163,-0.36909259311060083,1.1796969746718773,-0.9428540179251286,39.65919515895658,-20.873400496547454,0.7743947838912391,5,0.22622203826904297,-0.8554282188415527,-2.755681037902832,-2.6988625526428223,1.363637924194336,3,0.08781040893982661,-1.0000000000000273,17.438972473144528,-1.1200036254871917,17.40951156616211,-1.1052688967108295,17.224327087402347,0.08781040893982661
1412,2004-05-07,16.797138214111328,17.241161346435547,16.782407760620114,16.92971420288086,33359990.0,-0.014202740116127988,-4.662334910657328,0.5624989884276119,58.01173910572249,65.71898508296788,0.47786374604767445,-0.2941978331627553,-1.6560216006336947,-2.484557074136905,36.64273661717332,0.45875358581543324,1.0649706515425663,0.12247481346130229,-1.3965777963083212,1.6415274232309258,-0.6370514914235095,0.882001118346114,-0.6313191327208187,11.678751631910954,-44.91288457716419,0.7595263048848122,5,0.46822452545166016,-0.6134257316589355,-2.500526189804077,-2.456860065460205,1.6940231323242188,4,0.10824355722986745,1.351354661702044,17.039140701293945,-1.0000000000000273,17.438972473144528,-1.1200036254871917,17.40951156616211,0.10824355722986745
1413,2004-05-10,16.315235137939453,16.685606002807614,16.172138214111328,16.498315811157227,63853574.0,-0.028689594026619747,-1.188347186375907,1.3809489555159118,57.38588230825312,63.853229061337316,0.9232476944823809,0.22108333968975558,-1.138422965921091,-1.9549099278618165,34.95791767746736,0.625,0.93843065316279,-0.3734222888946519,-1.872704941556993,1.125860363767691,-1.1230636152258242,0.37621903743651863,1.5193614959716797,10.302975371406415,-50.56994430890575,0.7496413263311712,5,0.6776103973388672,0.25778722763061523,-1.896042823791504,-1.9528608322143555,1.9612789154052734,0,0.14794277031177194,-4.662334910657328,16.797138214111328,1.351354661702044,17.039140701293945,-1.0000000000000273,17.438972473144528,0.14794277031177194
1414,2004-05-11,16.807659149169922,16.835016250610348,16.502525329589847,16.502525329589847,37776499.0,0.030181851935764392,-1.1793121554213746,-1.6666631939741645,59.92975356103543,62.452137625233895,0.3310372813749609,-0.1953377439923507,-1.5922889793703146,-2.3973169663096296,34.23485503549468,0.5197811126708949,0.8499291587641196,0.06439318656921245,-1.3635049317295724,1.4922913048679973,-0.64955587258018,0.7783422457186049,0.9936883163452137,45.75749336013985,-17.0015068904898,0.7139490591493921,5,0.1483592987060547,-0.17781877517700195,-2.193812370300293,-2.2506303787231445,1.39520263671875,1,0.08063114456629528,-1.188347186375907,16.315235137939453,-4.662334910657328,16.797138214111328,1.351354661702044,17.039140701293945,0.08063114456629528
1415,2004-05-12,16.99915885925293,17.02020263671875,16.315235137939453,16.752946853637695,48064579.0,0.011393597905777764,3.890520800254049,0.8068984485366831,45.168191560249944,60.22782563930891,0.06340054094460967,-0.3078171942919532,-1.7335268420127576,-2.5361703173507344,33.5440524160148,0.7049674987792969,0.7828700043924997,0.19570770263671733,-1.1638148361816327,1.5552302414550656,-0.4840535667724559,0.8754689720458906,0.7696044212341313,67.87573769978573,8.727131569853675,0.6797612694091744,5,-0.13257598876953125,-0.36931848526000977,-2.337963819503784,-2.3747901916503906,1.0585002899169922,2,0.08195093271158149,-1.1793121554213746,16.807659149169922,-1.188347186375907,16.315235137939453,-4.662334910657328,16.797138214111328,0.08195093271158149
1416,2004-05-13,16.71506690979004,16.910774230957028,16.643518447875973,16.738214492797848,43936517.0,-0.016712118041549706,-2.215213400642359,-0.09401484281795189,43.0972937706998,58.4843685098349,0.29247602385075666,0.04609332106633346,-1.3989956789208797,-2.2096553668022274,32.738470610269175,0.3556404113769567,0.6335727122030761,-0.13120827674865865,-1.4173937043935965,1.154977150896281,-0.7743009905711276,0.5118844370738103,1.021763869369508,50.78736645280083,-4.314234842203753,0.6430927138224698,5,0.15151596069335938,-0.07786130905151367,-2.002314567565918,-2.0906982421875,1.63720703125,3,0.07780433613978155,3.890520800254049,16.99915885925293,-1.1793121554213746,16.807659149169922,-1.188347186375907,16.315235137939453,0.07780433613978155
1417,2004-05-14,16.614057540893555,16.845539093017578,16.424663543701172,16.719276428222653,39345134.0,-0.006043013135491715,1.3529411764705883,4.54556690837233,43.27368282943577,55.933772651178174,0.39991151053462204,0.2265024627525669,-1.2495804035566316,-2.0709829966466167,32.29051961595657,0.42087554931640625,0.4878726717903028,-0.2752521514892585,-1.461154855987811,0.9106505530092921,-0.8682035037385347,0.3176992007600177,1.0914793869650268,52.10916942176641,0.6291747674311239,0.5929513522492756,5,0.25252532958984375,0.023148059844970703,-1.8260736465454102,-1.9518098831176758,1.9781150817871094,4,0.107663108797595,-2.215213400642359,16.71506690979004,3.890520800254049,16.99915885925293,-1.1793121554213746,16.807659149169922,0.107663108797595
1418,2004-05-17,16.485689163208008,16.546716690063473,16.31944465637207,16.376262664794922,30280694.0,-0.007726491699549198,-1.0377429477806246,-1.0399891235385106,34.232707619631796,52.295571942927836,0.46096044324148977,0.4149269849075381,-1.0830688346640418,-1.9097510287259887,31.71377245556123,0.2946128845214844,0.39340543600332367,-0.4282416820526116,-1.5547758374363916,0.6982924733311684,-0.9915087597445016,0.1350253956392784,1.1891797903756292,24.178990600801935,-21.14180411431389,0.5632670776918896,5,0.3808937072753906,0.15151643753051758,-1.5114676952362078,-1.6687698364257848,2.1885528564453125,0,0.12164927795091862,1.3529411764705883,16.614057540893555,-2.215213400642359,16.71506690979004,3.890520800254049,16.99915885925293,0.12164927795091862
1419,2004-05-18,16.641414642333984,16.748737335205078,16.578283309936527,16.662458419799805,24932318.0,0.009446100650345679,-1.3142779453846887,-0.19230970350874135,38.22050021327864,49.126633641589756,0.20654254817118556,0.36247817557075734,-1.2015828625021605,-2.0349018397008756,30.662058505830437,0.2630481719970703,0.3595637626777197,-0.3262830734252944,-1.2697218458458934,0.6171556989953046,-0.7980024596355939,0.14543631278500513,1.0033996964602068,46.26872940374345,5.51385289486457,0.4717193862102993,5,0.1399402618408203,-0.004209041595458984,-1.6077449321746826,-1.7918777465820312,2.449493408203125,1,0.09825483266616186,-1.0377429477806246,16.485689163208008,1.3529411764705883,16.614057540893555,-2.215213400642359,16.71506690979004,0.09825483266616186
1420,2004-05-19,16.685606002807614,17.043350219726562,16.643518447875973,16.864477157592773,39829838.0,0.0026555050410925762,-2.0400110215209146,8.499954681410482,41.85494613504383,46.79718856703897,0.049447840083658434,0.414274758448979,-1.2090459168582335,-2.048891989942362,30.126966221980066,0.4019355773925781,0.2504665860454942,-0.3295454025268576,-1.0899655895944385,0.43087478454072325,-0.709755496060648,0.05066469100693283,0.9297548134929201,50.58136930717802,9.804095856354422,0.38021009353379004,5,0.021043777465823865,-0.048400402069088244,-1.5756521224975568,-1.8202857971191406,2.84511756896973,2,0.09093201546445218,-1.3142779453846887,16.641414642333984,-1.0377429477806246,16.485689163208008,1.3529411764705883,16.614057540893555,0.09093201546445218
1421,2004-05-20,16.849746704101562,16.931818008422848,16.660354614257812,16.717172622680664,33011669.0,0.009837263403338792,-1.205136150598414,-0.7411708253358777,50.12819924364481,45.92123969347479,-0.16135150344406313,0.21962844771260137,-1.322803527056326,-2.179487148656122,27.283792604645164,0.2714633941650355,0.11686485960188264,-0.1388895034790032,-0.8825335503000886,0.6047545433420822,-0.5107115268895441,0.23293251993153774,0.7367496601551871,73.25569446823086,26.801782751280285,0.3718220234105419,5,-0.2420024871826172,-0.2125411033630371,-1.7397928237915057,-1.9844264984130895,2.472644805908203,3,0.07168727615201065,-2.0400110215209146,16.685606002807614,-1.3142779453846887,16.641414642333984,-1.0377429477806246,16.485689163208008,0.07168727615201065
1422,2004-05-21,16.906566619873047,16.95707130432129,16.786615371704098,16.940235137939453,30263112.0,0.0033721525177381473,4.0624822976265715,-0.25396003280245155,44.62634939598918,44.503513814334354,-0.2246398954832003,0.1401618349044611,-1.3205537043355111,-2.2046442312723933,24.304403588195928,0.17045593261719105,-0.025039196718498857,-0.06313018798828196,-0.7941425086994833,0.6678821327229194,-0.42863634834388264,0.3023759723673187,0.6516425813807949,81.10477294584162,33.212390890556506,0.36550616035560063,5,-0.22727394104003906,-0.2693610191345215,-1.6019577980041504,-2.041246414184574,2.443180084228512,4,0.08551158574489137,-1.205136150598414,16.849746704101562,-2.0400110215209146,16.685606002807614,-1.3142779453846887,16.641414642333984,0.08551158574489137
1423,2004-05-24,17.27903938293457,17.464225769042972,16.95075798034668,16.982322692871097,50446282.0,0.022031248060957243,-1.8538187137912772,-8.812882392929874,47.92502234077985,43.16965478986151,-0.4984353585618493,-0.23560645667298985,-1.6398757495857552,-2.5433699955728777,22.28881214231587,0.5576591491699254,-0.11700607869038748,0.30376596450805593,-0.43525789080527844,1.0427898198213903,-0.06574596314861125,0.6732778921647231,0.25144839857642154,79.09724449879289,31.84996570195446,0.3695119276566675,5,-0.3893089294433594,-0.6418337821960449,-1.9460215568542498,-2.4137191772460973,1.7845134735107422,0,0.07599573162863393,4.0624822976265715,16.906566619873047,-1.205136150598414,16.849746704101562,-2.0400110215209146,16.685606002807614,0.07599573162863393
1424,2004-05-25,17.956649780273438,18.009258270263672,17.245370864868164,17.319023132324222,53961336.0,0.03921574471368472,1.0566573547234148,2.1489409571561864,56.82574939089047,44.46493899326601,-1.1129612242112081,-0.9384604020482286,-2.2464785628261037,-3.1840593497064162,19.985734632827857,0.7638874053955078,-0.1462942002578984,0.9668561935424798,0.1621749678840949,1.7715374192008646,0.5645155807132873,1.3691968063716722,-1.7845115661621094,96.14798593935264,49.78164359516745,0.40234061282919203,5,-0.7922983169555664,-1.2321133613586426,-2.623631954193117,-3.0913295745849645,1.2500000000000036,1,0.03996247897913596,-1.8538187137912772,17.27903938293457,4.0624822976265715,16.906566619873047,-1.205136150598414,16.849746704101562,0.03996247897913596
1425,2004-05-26,18.192340850830078,18.253366470336914,17.864057540893555,17.878787994384766,45431021.0,0.013125559246333518,-1.2699318275336693,0.49174992521687383,65.89327219360166,46.99782548469956,-1.2981104127645828,-1.182400473948256,-2.4076376527828174,-3.375674277490038,17.669796822718087,0.3893089294433594,-0.12591395924650328,1.1692980766296373,0.22777449315873355,2.110821660100541,0.6985362848941854,1.640059868365089,-1.9834602355957038,96.16916727430774,46.932159495335625,0.4707617917354513,5,-0.9059352874755859,-1.345750331878662,-2.8240747451782227,-3.2859854698181152,0.7133827209472656,2,0.0493926101690223,1.0566573547234148,17.956649780273438,-1.8538187137912772,17.27903938293457,4.0624822976265715,16.906566619873047,0.0493926101690223
1426,2004-05-27,18.52903938293457,18.57744026184082,18.143938064575195,18.30597686767578,48182904.0,0.018507707989053435,1.710538398697682,0.7114032313007932,73.26169124047836,50.329826419259845,-1.5091392821087979,-1.4960268012451436,-2.6757523351482284,-3.6713346563471596,16.352484598463878,0.433502197265625,-0.148508702986625,1.4426548957824714,0.2872283096600725,2.5980814819048685,0.8649416027212737,2.020368188843669,-2.238379333496095,97.29728578305861,41.52034409386797,0.5777132930611986,5,-1.080596923828125,-1.2426342964172363,-3.171295166015625,-3.6226840019226074,-0.24831581115722656,3,0.05406023313682051,-1.2699318275336693,18.192340850830078,1.0566573547234148,17.956649780273438,-1.8538187137912772,17.27903938293457,0.05406023313682051
1427,2004-05-28,18.68686866760254,18.89520263671875,18.413299560546875,18.556396484375,41124283.0,0.008517942101916587,-1.3131382951939319,0.5849130817706863,84.89160868791708,55.958593204624876,-1.499732179295453,-1.5900251591354788,-2.7599858574339162,-3.7886058339211086,15.85910647221147,0.481903076171875,-0.08660519589410143,1.5082072257995591,0.15698966140040937,2.859424790198707,0.8325984435999843,2.183816007999134,-2.259001805419924,89.28568275607705,26.60999405037905,0.6756087821995741,5,-0.9501256942749023,-1.1531982421875,-2.6694021224975586,-3.120790958404541,-1.0837554931640625,4,0.03400906025036887,1.710538398697682,18.52903938293457,-1.2699318275336693,18.192340850830078,1.0566573547234148,17.956649780273438,0.03400906025036887
1428,2004-06-01,18.88257598876953,18.890993118286133,18.356481552124023,18.470117568969727,49381358.0,0.010472986386760974,1.4901965140198958,3.161274760616914,83.4463734714985,60.98369023331597,-1.4747739813308947,-1.744576206604652,-2.871250467722941,-3.9423396783414653,15.512838878622496,0.5345115661621094,0.02206266972149251,1.621002101898192,0.06934782228490732,3.1726563815114766,0.8451749620915514,2.3968292417048325,-2.257322264624026,99.2346705788642,32.99713287315305,0.7758271398066421,6,-1.113215446472168,-1.3489055633544922,-2.865109443664551,-3.316498279571533,-1.252105712890625,1,0.024740835975445297,-1.3131382951939319,18.68686866760254,1.710538398697682,18.52903938293457,-1.2699318275336693,18.192340850830078,0.024740835975445297
1429,2004-06-02,18.70791244506836,18.981481552124023,18.672138214111328,18.93729019165039,39168835.0,-0.009249984949355139,-1.0559414851811475,-0.5561233219420385,77.69436745373396,64.96584815761487,-1.0908672593320503,-1.5469659893828762,-2.597100768102372,-3.7237049276405116,14.84633234273498,0.3093433380126953,0.14528724995944486,1.3814185142517097,-0.29955643419537736,3.0623934626987985,0.5409310400281662,2.2219059884752532,-1.9010628079169933,75.51787823545878,9.095640419640091,0.8404874742235443,6,-0.8869943618774414,-1.1311025619506836,-2.690445899963379,-3.1418347358703613,-0.9995803833007812,2,0.019010160135248144,1.4901965140198958,18.88257598876953,-1.3131382951939319,18.68686866760254,1.710538398697682,18.52903938293457,0.019010160135248144
1430,2004-06-03,18.43434333801269,18.70791244506836,18.40909194946289,18.59006690979004,38488824.0,-0.014623176576164854,-1.8979856088492628,0.6788957259271733,77.96028591954192,68.05830223271455,-0.6069839640591503,-1.2595821538343337,-2.2217811748437803,-3.403848103191086,13.880185759054816,0.29882049560546875,0.3250013277358548,1.0580808639526325,-0.6943373402089783,2.810499068114243,0.18187176187182885,1.934289966033436,-1.4100305093640593,34.67345609568316,-32.333281375502004,0.8762091020808049,6,-0.5502948760986293,-0.857533454895016,-2.248526573181149,-2.699915409088131,-0.8880481719970668,3,0.04189497982649626,-1.0559414851811475,18.70791244506836,1.4901965140198958,18.88257598876953,-1.3131382951939319,18.68686866760254,0.04189497982649626
1431,2004-06-04,18.53535461425781,18.747896194458008,18.36910820007324,18.61321449279785,40861973.0,0.005479515835903115,1.1818121892938764,0.49998775170252474,81.24569225701218,72.12711810616155,-0.49589555617611936,-1.3099134428574075,-2.222519183887247,-3.459866412993602,13.932966651639347,0.3787879943847692,0.49333138852659886,1.084281444549557,-0.7340472338016504,2.9026101229007644,0.1751171053739533,1.9934457837251607,-1.3153249132616374,28.619689941405678,-38.60791599749186,0.9091643391756035,6,-0.5692348480224574,-0.9585447311401332,-2.349537849426266,-2.8009266853332484,-0.9069881439208949,4,0.019981757307984793,-1.8979856088492628,18.43434333801269,-1.0559414851811475,18.70791244506836,1.4901965140198958,18.88257598876953,0.019981757307984793
1432,2004-06-07,18.61532020568848,18.72474670410156,18.476430892944336,18.6616153717041,37065125.0,0.004314219668026142,1.8780590250912679,0.5945959187672284,85.18776007755206,76.26742229913623,-0.344178283639895,-1.3140535084659497,-2.208644737271019,-3.498923809578022,14.12130119819068,0.248315811157223,0.6572628887137633,1.0733379364013693,-0.788611639706879,2.9352875125096176,0.14236314834724695,2.0043127244554917,-1.2191453195795248,41.41418457031307,-29.96751366219621,0.9309747880541237,6,-0.5018939971923864,-1.0385103225708043,-2.4126684665679967,-2.8808922767639196,-1.0521888732910192,0,-0.017974261533728053,1.1818121892938764,18.53535461425781,-1.8979856088492628,18.43434333801269,-1.0559414851811475,18.70791244506836,-0.017974261533728053
1433,2004-06-08,18.72895622253418,18.73526954650879,18.49326515197754,18.52062225341797,28091448.0,0.006104435249573381,1.1904753683738034,-4.50012359920931,84.97883320901072,79.39554272337182,-0.2576044403663076,-1.3044686679554474,-2.2195546877834147,-3.571785174548534,15.570169626838833,0.24200439453125,0.7912583438107283,1.0662878990173326,-0.7736356252264756,2.9062114232611407,0.1463261368954285,1.9862496611392366,-1.1742506698237172,58.762848065782336,-15.14297718092412,0.9199617621219036,6,-0.3061866760253906,-1.152146339416504,-2.4747471809387207,-2.994528293609619,-1.818181991577152,1,-0.06011242883578949,1.8780590250912679,18.61532020568848,1.1818121892938764,18.53535461425781,-1.8979856088492628,18.43434333801269,-0.06011242883578949
1434,2004-06-09,18.162879943847656,18.71001625061035,18.120790481567386,18.552188873291016,40629600.0,-0.030224657047648762,-1.4888738499218734,-1.8686771585780073,71.06844742143639,79.97056219313123,0.3808527432192257,-0.6657924235551036,-1.566134584886786,-2.970096862704686,16.49459018192633,0.6081657409667933,0.9426822937855128,0.43245058059692454,-1.3744137016301323,2.2393148628239814,-0.4709815605166021,1.3358827217104512,-0.4654967911958394,6.711701299332773,-67.24691337360335,0.903432141113528,6,0.3882560729980469,-0.5860700607299805,-1.8713183403015137,-2.4284520149230957,-1.6435203552246094,2,-0.0293130643166033,1.1904753683738034,18.72895622253418,1.8780590250912679,18.61532020568848,1.1818121892938764,18.53535461425781,-0.0293130643166033
1435,2004-06-10,18.39225578308105,18.419612884521484,18.08501625061035,18.23653221130371,31364150.0,0.012628825381356457,2.1800054382307623,-0.39999999999999086,71.59695112799818,79.78559106952234,0.20430154137377698,-0.8278963745212344,-1.7135372721731912,-3.163173331217269,17.791088188835026,0.3345966339111328,1.074149271787494,0.592171573638911,-1.2033682071777356,2.3877113544555577,-0.3055983167694123,1.4899414640472344,-0.5664627904820136,46.34919721470856,-26.554142607558894,0.8977698904083239,6,0.14099311828613637,-0.8154458999633754,-1.9302394390106166,-2.6578278541564906,-1.5677604675292933,3,-0.03718541811182352,-1.4888738499218734,18.162879943847656,1.1904753683738034,18.72895622253418,1.8780590250912679,18.61532020568848,-0.03718541811182352
1436,2004-06-14,18.01557159423828,18.29124641418457,17.891414642333984,18.244949340820312,34399728.0,-0.020480586681992485,1.4836439463052262,-1.472980255744485,64.25093137254902,77.49218247892587,0.5593079130772303,-0.3676349009354176,-1.2536322167933562,-2.747878753405569,18.989459478717382,0.5008411407470668,1.114248059024387,0.15046215057373047,-1.5723526451724936,1.8732769463199546,-0.7109452472993816,1.0118695484468425,0.9659099578857422,14.713068714782008,-54.79191990372722,0.8614073978731127,6,0.42087650299072266,-0.43876171112060547,-1.3515348434448242,-2.2811436653137207,-1.896041870117184,0,-0.02604837852453923,2.1800054382307623,18.39225578308105,-1.4888738499218734,18.162879943847656,1.1904753683738034,18.72895622253418,-0.02604837852453923
1437,2004-06-15,18.40277862548828,18.491161346435547,18.17340087890625,18.18181800842285,34555594.0,0.02149290846668639,-1.6725594154307668,-0.963304506901713,64.38579399089232,75.37434031441407,0.14255611827447012,-0.6471439084599666,-1.5715518686710048,-3.089396507997243,20.16601290363626,0.4755897521972656,1.1097332357834162,0.44823312759399414,-1.1844857882884945,2.0809520434764828,-0.36812633034725195,1.2645925855352402,0.556901588439942,60.598567434333205,-7.375272733978221,0.816359457941245,6,0.033669471740722656,-0.8259687423706055,-1.6782410144805908,-2.6683506965637207,-2.1170043945312536,1,-0.042081262341480796,1.4836439463052262,18.01557159423828,2.1800054382307623,18.39225578308105,-1.4888738499218734,18.162879943847656,-0.042081262341480796
1438,2004-06-16,18.491161346435547,18.531145095825195,18.320707321166992,18.398569107055664,18897278.0,0.004802683483072112,1.4390136065700612,0.41904408400735454,58.05837359098229,73.19256321855278,-0.008032353217089394,-0.6087911976739235,-1.5985033988367832,-3.147710993945747,21.236152115298452,0.21043777465820312,1.0459933219207684,0.4363422393798828,-1.05692223325822,1.9296067120179856,-0.3102899969391686,1.1829744756989342,0.44715355606079044,73.26478448587198,8.48900227068772,0.7466322363190511,6,-0.17150592803955078,-0.9143514633178711,-1.7666237354278564,-2.7567334175109863,-2.706228256225586,2,-0.05018776250183865,-1.6725594154307668,18.40277862548828,1.4836439463052262,18.01557159423828,2.1800054382307623,18.39225578308105,-0.05018776250183865
1439,2004-06-17,18.276514053344727,18.5395622253418,18.16498374938965,18.516414642333984,27794448.0,-0.011608102328964698,1.6176382381754892,-2.5909362447213926,51.277110860434306,70.22776598976306,0.15531920124814036,-0.2797062092275695,-1.326094806234945,-2.9040391765165587,22.638894941709875,0.374578475952152,0.9210932432104606,0.13993997573852468,-1.1985189333706714,1.4783988848477208,-0.5292894788160751,0.8091694302931245,0.6408628439483621,59.41538950490821,-1.3319484049399009,0.6692294545545985,6,0.04314136505126953,-0.6281557083129883,-1.4935801029205322,-2.542086124420166,-2.647305488586426,3,-0.07472649425385136,1.4390136065700612,18.491161346435547,-1.6725594154307668,18.40277862548828,1.4836439463052262,18.01557159423828,-0.07472649425385136
1440,2004-06-18,18.202861785888672,18.40909194946289,18.17340087890625,18.27020263671875,33028301.0,-0.004029885964089264,-2.733345418290583,0.280703149224421,44.62180513317252,66.15844519822531,0.21532659537221122,-0.09123441585141734,-1.1941426744856152,-2.7988415403683238,23.74338875323036,0.23569107055664062,0.7904620988491544,-0.00957508087158132,-1.1606364350043563,1.1414862732611937,-0.5851057579379706,0.565955596194808,0.693995866305233,48.05188690350046,-7.7386771152226,0.5755306770663879,6,0.11048030853271484,-0.5545034408569336,-1.4099323749542236,-2.4684338569641113,-1.6919193267822266,4,-0.09248557820565995,1.6176382381754892,18.276514053344727,1.4390136065700612,18.491161346435547,-1.6725594154307668,18.40277862548828,-0.09248557820565995
1441,2004-06-21,18.057659149169922,18.358585357666016,18.021886825561523,18.238636016845703,30203237.0,-0.007976912555107907,-1.6666918440412708,2.687475216677052,39.581868768691955,61.091123941685304,0.3192105466724975,0.1571595409257256,-0.9897686086148809,-2.619055923582499,24.76770179581086,0.3366985321044922,0.6842149419139538,-0.21517333984375142,-1.1762642423140974,0.7459175626265946,-0.6957187910789244,0.2653721113914216,0.8190896428267855,6.910184185607758,-42.79929677929334,0.4805454512351738,6,0.25568294525146484,-0.407196044921875,-1.3094475269317627,-2.3232312202453613,-1.4772720336914062,0,-0.06829034834644387,-2.733345418290583,18.202861785888672,1.6176382381754892,18.276514053344727,1.4390136065700612,18.491161346435547,-0.06829034834644387
1442,2004-06-22,18.35227394104004,18.35227394104004,17.72937774658203,17.9229793548584,50254776.0,0.01631522610081282,1.9019522468166026,-2.3720964546182706,41.497996135994875,56.25991982246132,-0.018597002358216486,-0.024868159652179145,-1.2344080692765118,-2.874066588158442,25.623453539404483,0.6228961944580078,0.599493690961765,0.007156085968016868,-0.7070132466800487,0.7213254186160825,-0.34992858035601415,0.3642407522920479,0.5047681679634124,76.88325446712305,32.0570720538572,0.3570846663240323,6,-0.13257694244384766,-0.7018108367919922,-1.6003797054290771,-2.6178460121154785,-1.6287879943847656,1,-0.1216603579530271,-1.6666918440412708,18.057659149169922,-2.733345418290583,18.202861785888672,1.6176382381754892,18.276514053344727,-0.1216603579530271
1443,2004-06-23,18.592172622680664,18.594276428222656,18.26388931274414,18.339645385742188,39378874.0,0.013071877763559003,1.573761357473459,0.5882376462852218,48.18243412031321,53.71702945566986,-0.31283705408747764,-0.17006545937727324,-1.4222772651542677,-3.074143329519055,25.716957778105908,0.3303871154785156,0.4962542051746155,0.18139810562133718,-0.33383848259565596,0.6966346938383303,-0.07622018848715939,0.43901639972983375,0.21976291182593144,99.75675699516601,56.383368791956094,0.257618294108497,6,-0.4303455352783203,-0.9417095184326172,-1.8402783870697021,-2.8577446937561035,-2.1085872650146484,2,-0.1240521179816313,1.9019522468166026,18.35227394104004,-1.6666918440412708,18.057659149169922,-2.733345418290583,18.202861785888672,-0.1240521179816313
1444,2004-06-24,18.67424201965332,18.78998374938965,18.571128845214844,18.61742401123047,30847133.0,0.004414190780078098,-1.9296209771105408,0.2249975452615996,54.00843397760975,51.76274977229336,-0.35172967138233346,-0.20618964206216361,-1.4399789668277592,-3.114971655779021,25.147940485324916,0.2188549041748047,0.37075566821889794,0.2275878906249993,-0.2532918822889485,0.7084676635389471,-0.012851995831972829,0.4680277770819714,-0.9448642730712891,89.08720774444622,42.770405723165275,0.2404398864569736,6,-0.41456127166748047,-0.8943595886230469,-1.9223477840423584,-2.9398140907287598,-2.018096923828125,3,-0.15472161742375223,1.573761357473459,18.592172622680664,1.9019522468166026,18.35227394104004,-1.6666918440412708,18.057659149169922,-0.15472161742375223
1445,2004-06-25,19.09090805053711,19.259258270263672,18.67424201965332,18.68897247314453,64453752.0,0.02231233966258328,-1.7121975806451613,7.074087750511934,58.396919716833565,51.112304032769416,-0.7362995544927635,-0.5819210420956509,-1.788686439462161,-3.483153325417785,24.53392819176167,0.5850162506103516,0.243373290252336,0.5993255615234361,0.05479637574501339,1.1438547473018588,0.32706096863422474,0.8715901544126474,-1.3403181838989262,88.9958583614471,38.76993572736994,0.27226459288921157,6,-0.5965900421142578,-1.1395196914672852,-2.3816277980804443,-3.356480121612549,-2.8703689575195312,4,-0.18132712580329124,-1.9296209771105408,18.67424201965332,1.573761357473459,18.592172622680664,1.9019522468166026,18.35227394104004,-0.18132712580329124
1446,2004-06-28,19.530723571777344,19.808502197265625,19.15403938293457,19.23190116882324,62821440.0,0.023037957129957487,-1.879633087578101,0.7434584539458162,62.47847820988626,50.900380057102076,-1.048890672222388,-0.9937976981196925,-2.156066772328085,-3.869586706617037,23.782780635115696,0.7175941467285156,0.20509970318917325,0.9890568733215339,0.27282774612570293,1.705286000517365,0.6309423097236184,1.3471714369194494,-1.7197869689941427,86.63963451553126,33.84091743643563,0.35811456359791566,6,-0.7617835998535156,-1.296295166015625,-2.8587958812713623,-3.796295642852783,-3.5795459747314453,0,-0.15461696037901018,-1.7121975806451613,19.09090805053711,-1.9296209771105408,18.67424201965332,1.573761357473459,18.592172622680664,-0.15461696037901018
1447,2004-06-29,19.322391510009766,19.526514053344727,19.20244026184082,19.41077423095703,39691080.0,-0.010666889068494445,1.0263327370304114,-0.2957700629990582,57.88592177519228,50.88121874423653,-0.7782327620495693,-0.7751552683127656,-1.8728348640877925,-3.609919627829221,22.637436149180445,0.32828330993652344,0.14187625496300527,0.7489486694335952,-0.04642319697837394,1.5443205358455643,0.3512627362276106,1.1466346026395797,-1.3916009715576187,68.52863962697975,15.803393718268353,0.3976859332059839,6,-0.5534515380859375,-1.0248327255249023,-2.6999166011810303,-3.587963581085205,-3.794192314147951,1,-0.14190812732009817,-1.879633087578101,19.530723571777344,-1.7121975806451613,19.09090805053711,-1.9296209771105408,18.67424201965332,-0.14190812732009817
1448,2004-06-30,19.34974670410156,19.54755973815918,19.158248901367188,19.42971420288086,40303613.0,0.0014157250709687652,1.4666578044182337,0.9047865682593522,68.40729263175831,52.784572274383635,-0.7498438367616167,-0.8070969640199124,-1.831161904151049,-3.5911397322282,21.531290272953424,0.3893108367919922,0.13694791078839685,0.7529453277587841,-0.10558461400245989,1.611475269520028,0.3236803568781639,1.1822102986394043,-1.3062934661206036,62.92505472145977,4.198496181048313,0.4292649708806215,6,-0.5808067321777308,-0.9701166152954066,-2.6914975643157923,-3.6153187751769984,-3.827860832214352,2,-0.13572584683444966,1.0263327370304114,19.322391510009766,-1.879633087578101,19.530723571777344,-1.7121975806451613,19.09090805053711,-0.13572584683444966
1449,2004-07-01,19.063552856445312,19.39814758300781,18.960437774658203,19.364477157592773,31203058.0,-0.014790573335804025,1.3771448696634252,3.763082574058889,60.230936087063036,54.51892015814925,-0.38025592057890023,-0.5195298914468296,-1.464070607786553,-3.2617874770042246,20.074435521879558,0.4377098083496058,0.09830122960644516,0.4489694595336928,-0.4336447386838316,1.3315836577512172,0.007662360424930625,0.890276558642455,-0.9141966809072777,34.32288680111455,-24.896558688672485,0.4413070991087617,7,-0.2946128845214844,-0.536616325378418,-2.3000848293304443,-3.329124927520752,-3.7079124450683594,3,-0.1353350825109717,1.4666578044182337,19.34974670410156,1.0263327370304114,19.322391510009766,-1.879633087578101,19.530723571777344,-0.1353350825109717
1450,2004-07-02,19.20664978027344,19.225589752197266,18.81944465637207,18.996212005615234,25156138.0,0.007506309285876256,2.2711729011444812,-0.6993046884408533,69.54423451529075,57.848071907771335,-0.4090025835571893,-0.6343229988393624,-1.5284344681647575,-3.359682930151397,19.086492172588304,0.4061450958251953,0.09452449521924677,0.5534510612487828,-0.3628941299938795,1.4697962524914452,0.09527846562745168,1.011623656870114,-0.957744843431751,39.14889760120063,-24.63865212890672,0.458172595621332,7,-0.4377098083496129,-0.4377098083496129,-2.262205839157108,-3.384891033172611,-3.2680978775024467,4,-0.1327927938305925,1.3771448696634252,19.063552856445312,1.4666578044182337,19.34974670410156,1.0263327370304114,19.322391510009766,-0.1327927938305925
1451,2004-07-06,18.905723571777344,19.185606002807614,18.77314758300781,19.168771743774414,27390053.0,-0.015667813592621926,1.7801497766207717,-1.2500045318589474,58.493242459770414,59.736432610413054,0.027795487061236912,-0.320667800819848,-1.203632297889314,-3.014342199024206,18.1037782264523,0.4335021972656321,0.1310423176673048,0.23400640487670898,-0.6872676934508704,1.1552805032042883,-0.22663064428708068,0.6946434540404987,-0.5632427993102169,17.119564548108208,-45.12690025585629,0.46063704916378895,7,0.13047218322753906,-0.13678359985351562,-1.8392255306243896,-2.9619107246398926,-2.832490921020508,1,-0.14203024118940555,2.2711729011444812,19.20664978027344,1.3771448696634252,19.063552856445312,1.4666578044182337,19.34974670410156,-0.14203024118940555
1452,2004-07-07,18.280723571777344,18.594276428222656,18.15025329589844,18.45538711547852,49151362.0,-0.033058771732651704,-1.0386545349458534,0.6639983177800632,46.991572148278706,59.60411461352034,0.7169764541737074,0.29300216125655254,-0.5584738164809977,-2.3539912755754813,16.583938563835883,0.7554702758789027,0.1884293492893967,-0.3742637634277344,-1.3118576558775707,0.563330129022102,-0.8430607096526543,0.09453318279718559,1.5277786254882812,9.337270045632327,-49.387401262261136,0.468796946224919,7,0.6986541748046875,0.4882164001464844,-0.9132997989654541,-2.1748738288879395,-1.9696960449218714,2,-0.12743182541898446,1.7801497766207717,18.905723571777344,2.2711729011444812,19.20664978027344,1.3771448696634252,19.063552856445312,-0.12743182541898446
1453,2004-07-08,17.603113174438477,17.87457847595215,17.27903938293457,17.462120056152347,72285523.0,-0.03706693527082239,-1.3485511198029296,-0.8072269421451136,41.49839530573953,58.21411031664587,1.385203502357907,0.9296038451795141,0.1356359510219285,-1.6448801469799612,15.484775957288377,1.0016841888427734,0.26443345682033836,-0.995582008361815,-2.0432091702808357,0.05204515355720574,-1.5193955893213236,-0.4717684274023064,2.1722240447998047,15.29293272956548,-41.553856266277705,0.5238135809595101,7,0.9406576156616211,0.9406576156616211,0.03209352493286133,-1.3383822441101074,-1.3236522674560547,3,-0.1178719899153775,-1.0386545349458534,18.280723571777344,1.7801497766207717,18.905723571777344,2.2711729011444812,19.20664978027344,-0.1178719899153775
1454,2004-07-09,17.630470275878906,17.878787994384766,17.386363983154293,17.830387115478516,42353150.0,0.00155410586578264,2.319131429746884,-1.4179191298819367,42.68815517100232,56.46869203377573,1.3345602695008978,0.906807308505897,0.10935797657471369,-1.6382079735578348,15.30951678423601,0.4924240112304723,0.3170279911446876,-0.9416044235229499,-2.0604933676858295,0.1772845206399296,-1.5010488956043915,-0.3821599514415084,2.0450150299072263,18.054035410213874,-38.2568048552406,0.5594444720814403,7,0.9133005142211914,0.9133005142211914,0.021045207977294922,-1.365739345550537,-1.0648136138916016,4,-0.11959887461859453,-1.3485511198029296,17.603113174438477,-1.0386545349458534,18.280723571777344,1.7801497766207717,18.905723571777344,-0.11959887461859453
1455,2004-07-12,17.708332061767578,17.765151977539062,17.344276428222653,17.561027526855472,34500946.0,0.004416319285322601,2.2257875886265897,-0.7368290495544311,45.45950823817576,54.57769537025234,1.1621702313616815,0.8169668643512793,0.03797983040065844,-1.6832583201523477,15.237158707674375,0.4208755493164098,0.32905369802334405,-0.8295464515686035,-2.0115975812917632,0.3525046781545562,-1.4205720164301816,-0.23852088670702543,1.8712954071044905,22.516531778029034,-38.38901763942704,0.5910255648615792,7,0.7049674987792969,0.8354387283325195,-0.00946807861328125,-1.4004616737365723,-0.9638023376464808,0,-0.13285789097382605,2.319131429746884,17.630470275878906,-1.3485511198029296,17.603113174438477,-1.0386545349458534,18.280723571777344,-0.13285789097382605
1456,2004-07-13,17.546295166015625,17.824073791503906,17.508417129516598,17.790403366088867,23211619.0,-0.009150319475982216,1.0270195787836518,-1.6571669040528691,39.1500938982325,52.49593671725681,1.1321735544828506,0.9929533731516962,0.21329911011832792,-1.4867342484460728,15.595169682829704,0.31565666198730824,0.30743341392240353,-0.9681195259094224,-2.210895294033314,0.27465624221446916,-1.5895074099713682,-0.3467316418474766,1.941308779418943,20.31997076409262,-36.97144644089994,0.621387884061946,7,0.86700439453125,0.9974756240844727,0.18413400650024414,-1.2384247779846191,-0.730218887329098,1,-0.09162864570741824,2.2257875886265897,17.708332061767578,2.319131429746884,17.630470275878906,-1.3485511198029296,17.603113174438477,-0.09162864570741824
1457,2004-07-14,17.628366470336914,17.94402313232422,17.428451538085938,17.462120056152347,35753098.0,0.004677415006687502,-3.414453109051566,-0.6810357625622008,36.44966625084336,48.94508934159959,0.8767320614498999,0.8958194690932473,0.15930587222499426,-1.533188613439414,15.500746470554006,0.5155715942382812,0.23164133838587375,-0.847327613830565,-2.1514884270553907,0.4568331993942607,-1.4994080204429778,-0.19524720721815214,1.7708948925976529,52.531672799970174,0.586561189395475,0.6520804066124132,7,0.7102270126342773,0.9154043197631836,0.1430983543395996,-1.3204960823059082,-0.8606891632080114,2,-0.08821769289836845,1.0270195787836518,17.546295166015625,2.2257875886265897,17.708332061767578,2.319131429746884,17.630470275878906,-0.08821769289836845
1458,2004-07-15,17.56313133239746,17.748315811157227,17.428451538085938,17.685184478759766,25124299.0,-0.0037005775917594574,1.5762698845524583,-0.7341700990121885,34.304388311344,46.064361810964144,0.7396681263509741,0.9359508122989766,0.2400929038957358,-1.4351767404412215,15.327281523575778,0.31986427307128906,0.0877876400405917,-0.8661612510681138,-2.2325578053159454,0.5002353031797178,-1.5493595281920278,-0.1829629739441998,1.7513211513371054,36.49122249077763,-10.311358379323536,0.6831982771239151,7,0.689183235168457,0.9806394577026367,0.28198671340942383,-1.2215909957885742,-0.4398155212402344,3,-0.07129160409068525,-3.414453109051566,17.628366470336914,1.0270195787836518,17.546295166015625,2.2257875886265897,17.708332061767578,-0.07129160409068525
1459,2004-07-16,16.910774230957028,17.737794876098633,16.843433380126953,17.716751098632812,63328003.0,-0.03714355311100337,1.1091829161325146,6.6034911159382075,21.125963589478786,40.68455393031837,1.178468202757898,1.560765202340228,0.8947721362969538,-0.7483290383483414,15.885459387981808,0.8943614959716797,-0.05116093864507576,-1.4502313613891644,-2.975991380868898,0.07552865809056897,-2.213111371129031,-0.6873513516492977,2.322261728745538,6.1186151057314815,-33.88666008432388,0.7628800097398659,7,1.1037454605102575,1.4151935577392614,1.0890154838562047,-0.4661192893981898,0.4187698364257848,4,-0.03733201776290751,1.5762698845524583,17.56313133239746,-3.414453109051566,17.628366470336914,1.0270195787836518,17.546295166015625,-0.03733201776290751
1460,2004-07-19,16.519359588623047,16.910774230957028,16.25,16.89604377746582,70912670.0,-0.02314587357079445,2.2538826037748647,0.46736352363192113,9.599056676196128,35.25186662103234,1.2835860909507026,1.9179221918772882,1.2830587561654738,-0.3225352538411208,16.74502463921576,0.6607742309570277,-0.2559238230819538,-1.757470893859864,-3.49150627461054,-0.023435513109188122,-2.624488584235202,-0.8904532034845261,2.5703002163049824,15.90058503235918,-17.453696281751533,0.8670176903753384,7,0.9027786254882812,1.5098915100097656,1.5446133613586426,4.76837158203125e-07,1.1300506591796875,0,0.0028025949260250815,1.1091829161325146,16.910774230957028,1.5762698845524583,17.56313133239746,-3.414453109051566,17.628366470336914,0.0028025949260250815
1461,2004-07-20,16.824495315551758,16.936027526855472,16.517255783081055,16.546716690063473,49114771.0,0.018471401708505697,-1.4875033988942474,-0.7374310728083906,17.336253145740372,31.956831176305858,0.7288253567491019,1.5975723960499906,0.9911659626443807,-0.5912020571648071,18.029932556957036,0.4187717437744176,-0.41827753088192665,-1.3906769752502441,-3.241303073844051,0.45994912334356286,-2.3159900245471476,-0.46536392595334064,2.03799170498203,33.91307382937232,4.801232327888712,0.9253130492969026,7,0.27251625061035156,1.2047557830810547,1.2305340766906738,-0.2420034408569336,1.20159912109375,1,-0.004752926606763852,2.2538826037748647,16.519359588623047,1.1091829161325146,16.910774230957028,1.5762698845524583,17.56313133239746,-0.004752926606763852
1462,2004-07-21,16.119529724121097,16.93813133239746,16.119529724121097,16.93813133239746,73655050.0,-0.04190114343453877,-1.0000000000000087,-2.946956796396445,14.118768215366629,28.914650388486653,1.2236679240691224,2.2416188165841042,1.7092574234046545,0.14203443266208993,20.044844221388228,0.8186016082763636,-0.6605286685554539,-1.984005355834956,-4.055950493935168,0.08793978226525567,-3.019977924885062,-0.9480327867848501,2.533958334769988,0.0,-23.80880170296069,1.0359725690501054,7,0.912246704101559,1.844486236572262,1.8870992660522425,0.5166234970092738,2.064393997192383,2,0.04321134465375409,-1.4875033988942474,16.824495315551758,2.2538826037748647,16.519359588623047,1.1091829161325146,16.910774230957028,0.04321134465375409
1463,2004-07-22,16.285774230957028,16.289983749389652,15.035774230957033,15.145201683044435,150320016.0,0.010313235539816334,1.1831483103074667,-1.3933182348788276,18.29970353537327,26.204822428972314,0.9509054604827831,1.9960645326312516,1.5738767419308282,0.004743311970177189,22.17843506153514,1.254209518432619,-0.8555714228293674,-1.7024409294128446,-3.9120400019567505,0.5071581431310594,-2.807240465684796,-0.5976413931408935,2.114317994457057,46.261674656245575,22.80038966645602,1.1047995362719523,7,0.2041244506835973,1.1363639831543004,1.7208547592163121,0.4713807106018102,1.7929306030273438,3,0.029590430847054483,-1.0000000000000087,16.119529724121097,-1.4875033988942474,16.824495315551758,2.2538826037748647,16.519359588623047,0.029590430847054483
1464,2004-07-23,15.784933090209961,16.241582870483402,15.67760944366455,16.220539093017578,50645390.0,-0.030753290181011916,1.3612352215420902,-0.38191871582814896,13.898764041823398,22.698073073822048,1.2990337820659832,2.3919856765778107,2.0845235090247165,0.5301385763777695,24.01241292349357,0.6081647872924769,-0.989754541902446,-2.0588166236877434,-4.449917317868454,0.3322840704929675,-3.254366970778097,-0.8632662765973897,2.2114409758692766,39.38055892270065,17.164070050508972,1.1955503470903552,7,0.7049655914306641,1.6372051239013672,2.163299560546875,0.972221851348877,2.209596633911133,4,0.08478862173811486,1.1831483103074667,16.285774230957028,-1.0000000000000087,16.119529724121097,-1.4875033988942474,16.824495315551758,0.08478862173811486
1465,2004-07-26,15.6292085647583,15.833333015441895,15.42087459564209,15.740740776062012,49983912.0,-0.009865390278292807,1.7801497766207053,0.2560391973132851,14.33807341363621,19.941181908866906,1.2614773001840938,2.39801876261604,2.2422727464614205,0.7140618931231515,25.13885979248636,0.4124584197998047,-1.0609848919554565,-2.041456174850463,-4.550685137331087,0.4677727876301585,-3.296070656090773,-0.7868416936101532,2.0118935211062734,31.19468649455619,7.989223884431624,1.2546144812403108,7,0.8606901168823242,1.7929296493530273,2.3547983169555664,1.517256259918213,2.5820703506469727,0,0.10879216919905543,1.3612352215420902,15.784933090209961,1.1831483103074667,16.285774230957028,-1.0000000000000087,16.119529724121097,0.10879216919905543
1466,2004-07-27,16.510942459106445,16.597221374511722,15.711278915405273,15.755471229553224,71611214.0,0.05641577375429829,-1.099748318070816,-6.773569901667363,31.757052203093338,19.41978034800579,0.24298645724528356,1.3475397608166055,1.3820096680137013,-0.13285006693995882,24.903044677485113,0.9680128097534215,-1.1282113679557675,-1.0087332248687737,-3.4076924485218356,1.3902259987842882,-2.2082128366953064,0.19074638695775903,0.8175202841692233,77.54423325843732,50.41232455360111,1.1994796118265312,7,-0.1188974380493164,0.9111957550048828,1.4699077606201172,0.6923403739929199,1.9297142028808594,1,0.06895232004569052,1.7801497766207053,15.6292085647583,1.3612352215420902,15.784933090209961,1.1831483103074667,16.285774230957028,0.06895232004569052
1467,2004-07-28,16.580387115478516,16.70244026184082,16.205808639526367,16.433080673217773,55680134.0,0.0042059777353151695,1.5376365045099483,0.19498617088020406,37.946442219676506,19.824453004487182,0.010340161931480907,1.11953755094585,1.338541794293441,-0.16765626595013927,24.58146602148834,0.4966316223144531,-1.2226046373866737,-0.8021883487701409,-3.0775865073374575,1.473209809797174,-1.9398874280537974,0.33551073051351565,0.47295300631891735,92.67680842468582,61.40161896477255,1.1376990792836577,7,-0.1936025619506836,0.8417510986328125,1.4015154838562012,0.6228957176208496,2.264310836791992,2,0.0871938218992101,-1.099748318070816,16.510942459106445,1.7801497766207053,15.6292085647583,1.3612352215420902,15.784933090209961,0.0871938218992101
1468,2004-07-29,16.723485946655273,16.906566619873047,16.510942459106445,16.809764862060547,40888584.0,0.008630608572653298,1.8270739203620032,-0.5857104012637413,39.59442592214914,21.876504374783888,-0.2954583055533817,0.8111877344834149,1.2277564813061872,-0.2797714111111631,24.2228260310347,0.39562416076660156,-1.2822154148802767,-0.5277764797210693,-2.6210035894878203,1.5654506300456834,-1.5743900346044448,0.5188370751623061,-1.6877117156982404,87.6770777367172,52.468681966855684,1.0466135548833764,7,-0.7365331649780273,0.6986522674560547,1.2115941047668457,0.48716211318969727,2.0854377746582067,3,0.08732854976030269,1.5376365045099483,16.580387115478516,-1.099748318070816,16.510942459106445,1.7801497766207053,15.6292085647583,0.08732854976030269
1469,2004-07-30,16.483585357666016,16.70244026184082,16.397306442260742,16.670875549316403,30455093.0,-0.014345130540037832,1.436980166346769,2.170752735713455,36.452530055205074,24.860223639118217,-0.13692627365310628,0.8937145288161084,1.4928288917170676,-0.011714838229682556,24.426871886239727,0.32617950439453125,-1.3529708309607962,-0.6386786937713609,-2.5736596454639766,1.2963022579212566,-1.6061691696176688,0.328811782074947,-1.4103952789306629,71.52968076099215,33.28177361909192,0.9674904758463084,7,-0.49663257598876953,0.9385528564453125,1.4225597381591797,0.7270627021789551,2.2664146423339844,4,0.09677017722218517,1.8270739203620032,16.723485946655273,1.5376365045099483,16.580387115478516,-1.099748318070816,16.510942459106445,0.09677017722218517
1470,2004-08-02,16.656145095825195,16.668771743774414,16.296295166015625,16.296295166015625,27634781.0,0.010468580373439673,-1.070177298386028,-1.9213495732937205,40.17652140307801,27.39803122326684,-0.32189298752828677,0.5483968324389856,1.3465404850498608,-0.15570295074257956,25.051489411501105,0.37247657775878906,-1.4153530192990402,-0.3385937213897705,-2.013929848113314,1.3367424053337729,-1.1762617847515422,0.4990743419720012,-1.5462874862670883,79.04926796186221,36.94181427866848,0.837668063361772,8,-0.6691923141479492,0.7659931182861328,1.3636364936828613,0.5545029640197754,2.0938549041748047,0,0.080353804592598,1.436980166346769,16.483585357666016,1.8270739203620032,16.723485946655273,1.5376365045099483,16.580387115478516,0.080353804592598
1471,2004-08-03,16.220539093017578,16.752946853637695,16.127946853637695,16.559343338012695,32716570.0,-0.02615287032512703,-1.3855475191193976,-0.941515384411523,35.588126181289894,29.783515441702757,0.0212690227316088,0.8142690734495446,1.7986061425054096,0.3116750596133464,25.89928583678135,0.625,-1.3792440221204245,-0.6399405002593994,-2.085010493077295,0.8051294925584944,-1.3624754966683454,0.08259449614954661,-1.0747473032531722,11.891842898821961,-27.703311201612763,0.722534996408947,8,-0.24936866760253906,1.20159912109375,2.0023140907287598,1.1289973258972168,2.2790393829345703,1,0.12272957211666569,-1.070177298386028,16.656145095825195,1.436980166346769,16.483585357666016,1.8270739203620032,16.723485946655273,0.12272957211666569
1472,2004-08-04,15.951177597045898,16.378366470336914,15.862794876098633,16.092172622680664,53963712.0,-0.016606198747588508,-2.2450329535768736,0.41615483783799,34.16046894403996,31.54582270933239,0.2952914400215292,0.9488041324321586,2.079804895469234,0.6150256918982535,28.28324030201671,0.5155715942382812,-1.2690363254128876,-0.7928246974945061,-2.127186562652433,0.5415371676634226,-1.4600056300734714,-0.12564376491554086,-0.770170310679319,8.46762919904904,-30.218086435242824,0.6671809325789643,8,0.21254301071166992,1.340489387512207,2.550506591796875,1.672980785369873,3.0029468536376953,2,0.1560686695258442,-1.3855475191193976,16.220539093017578,-1.070177298386028,16.656145095825195,1.436980166346769,16.483585357666016,0.1560686695258442
1473,2004-08-05,15.528199195861815,16.073232650756836,15.509259223937988,16.035354614257812,49752014.0,-0.026517064248749778,-1.0694929756382643,3.596973837287965,35.77307817542584,33.97630205751044,0.6699602351522085,1.2736664532852888,2.4979418187178073,1.06420014693955,29.439084929287873,0.5639734268188477,-1.224469222914145,-1.112057399749757,-2.487199100315417,0.2630843008159012,-1.799628250032585,-0.42448654946692876,-0.31268072282510495,1.522888181206681,-39.57701548696469,0.687570850282829,8,0.6355214118957537,1.7634677886962908,3.005050182342531,2.095959186553957,3.8531141281127947,3,0.21357909662135977,-2.2450329535768736,15.951177597045898,-1.3855475191193976,16.220539093017578,-1.070177298386028,16.656145095825195,0.21357909662135977
1474,2004-08-06,15.521885871887207,15.909090995788574,15.271465301513672,15.366162300109865,66884400.0,-0.0004065715473491327,-2.6951216142278422,-0.3070529587751533,38.85232304598809,36.700107572216204,0.709665203575419,1.1741074126870856,2.477395732068345,1.1013404710072834,30.747145256983533,0.6376256942749023,-1.0815331187562265,-1.0129415035247789,-2.391746733285352,0.3658637262357942,-1.7023441184050654,-0.3235388886444923,-0.27254643591377103,16.90338769419729,-26.252853021913797,0.6894026148802864,8,0.5671300888061523,1.6950750350952148,3.052399158477783,2.1022725105285645,4.345538139343262,4,0.21176794344169614,-1.0694929756382643,15.528199195861815,-2.2450329535768736,15.951177597045898,-1.3855475191193976,16.220539093017578,0.21176794344169614
1475,2004-08-09,15.355640411376953,15.698653221130373,15.324073791503904,15.591329574584961,34363613.0,-0.010710390598306918,-1.5070371292342395,-1.5135098721277915,33.05826122691056,36.844686352640345,0.9309203064927303,1.2174785910316075,2.606698022179991,1.2974231902644,32.06125787345733,0.3745794296264684,-0.9800872035983268,-1.0615523815155044,-2.4201006848880127,0.29699592185700396,-1.7408265332017585,-0.3822782298292502,-0.08417510986328125,5.681819644841211,-37.047291457861675,0.6792741516862539,8,0.7333755493164062,1.7750415802001953,3.292297840118408,2.2685179710388184,4.436027526855472,0,0.22104969234029315,-2.6951216142278422,15.521885871887207,-1.0694929756382643,15.528199195861815,-2.2450329535768736,15.951177597045898,0.22104969234029315
1476,2004-08-10,15.938551902770994,15.953283309936525,15.439814567565918,15.439814567565918,48458995.0,0.03796074118551007,-1.0590748120329578,-2.1160808940753673,47.852131909245934,37.94531854037027,0.2886290540880392,0.5353931421624711,1.982000693988935,0.7423965016825118,33.36955607074228,0.5976428985595721,-0.7816176260750858,-0.398253726959231,-1.6624853098843975,0.8659778559659355,-1.030369518421816,0.23386206450335223,-0.6670866012573224,60.26613938501022,11.630919259898306,0.6321157914625837,8,0.15046405792236506,1.17213821411133,2.830388069152834,1.6856064796447772,3.491162300109865,1,0.17639294425111607,-1.5070371292342395,15.355640411376953,-2.6951216142278422,15.521885871887207,-1.0694929756382643,15.528199195861815,0.17639294425111607
1477,2004-08-11,16.073232650756836,16.155302047729492,15.625,15.713383674621582,51350112.0,0.008449999021707066,1.0241008588729272,0.7215200281472556,47.45848800642994,38.81910321640147,0.08319148344441629,0.29326800900016536,1.8011494898030236,0.6375404403282836,34.86669951872656,0.5303020477294922,-0.5660837978943434,-0.18581628799438477,-1.2976906043418275,0.926058028353058,-0.7417534461681043,0.3701208701793366,-0.7690653228759761,90.71441673770191,40.053113370372806,0.5559371581737209,8,-0.061026573181152344,0.7417926788330078,2.8293352127075195,1.5509257316589355,3.518518447875973,2,0.15095568377037494,-1.0590748120329578,15.938551902770994,-1.5070371292342395,15.355640411376953,-2.6951216142278422,15.521885871887207,0.15095568377037494
1478,2004-08-12,16.311027526855472,16.452020645141598,15.946969985961914,15.949073791503904,59319216.0,0.014794464888644443,-1.7586235636075525,1.0058490070999198,56.71320702549623,41.07028954643383,-0.24503106868682778,-0.04547238468757442,1.5126862227730662,0.43475029137799837,36.21927977965445,0.505050659179684,-0.4974868684914284,0.11458377838135192,-0.8140189115880858,1.0431864683507897,-0.34971756660336695,0.5788851233660708,-0.9748122131347685,88.05705136594068,34.48297526802837,0.464301344984719,8,-0.2988214492797887,0.1788711547851527,2.5631313323974574,1.590908527374264,2.9208736419677663,3,0.16204355730970144,1.0241008588729272,16.073232650756836,-1.0590748120329578,15.938551902770994,-1.5070371292342395,15.355640411376953,0.16204355730970144
1479,2004-08-13,16.279460906982422,16.39520263671875,16.02903938293457,16.38888931274414,39766637.0,-0.0019352931518923366,4.999968746093262,-0.3023270519792544,58.56903966140027,43.113902686247414,-0.2743112727142645,-0.0670657036364588,1.4978037619150513,0.5090872672526459,36.68323643324717,0.3661632537841797,-0.4815656126048964,0.11458282470703196,-0.752673590345804,0.9818392397598661,-0.319045382819386,0.5482110322334499,-0.9118385671386715,84.70143007157996,27.12761198935501,0.43362820752641734,8,-0.2672548294067383,0.21043777465820312,2.264309883117676,1.7108592987060547,2.7967166900634766,4,0.19053778467945293,-1.7586235636075525,16.311027526855472,1.0241008588729272,16.073232650756836,-1.0590748120329578,15.938551902770994,0.19053778467945293
1480,2004-08-16,16.565656661987305,16.685606002807614,16.321548461914062,16.33207130432129,34360286.0,0.017580173977513658,-1.859490636704092,-2.1345952729554485,50.855268100879066,44.810251788423976,-0.6422300127404661,-0.3685087968631606,1.1763461657219167,0.2694403413268418,36.17946027501081,0.40614509582519176,-0.4791271449047372,0.39846372604370117,-0.47301344526731626,1.2699408973547168,-0.037274859611805766,0.8342023116992099,-1.167255436542968,90.37163545782143,33.86474503813546,0.43573858565550816,8,-0.5871210098266619,-0.07575798034667969,1.978114128112793,1.4246635437011719,2.117002487182617,0,0.1993140034599188,4.999968746093262,16.279460906982422,-1.7586235636075525,16.311027526855472,1.0241008588729272,16.073232650756836,0.1993140034599188
1481,2004-08-17,16.744529724121097,16.822391510009766,16.56986427307129,16.620370864868164,41438866.0,0.010797825029432495,-1.2429714963364533,0.5315352832623084,52.48092989466041,46.84585856071514,-0.8258001216157353,-0.5836013956688397,0.9603063666775249,0.13627675543742512,35.613659197057444,0.25673484802246094,-0.436045762905664,0.581335067749027,-0.2780950750911799,1.440765210589234,0.15161999632892176,1.0110501391691304,-1.3159651907881855,93.49738283278514,39.84870578382001,0.4297150714201036,8,-0.6976013183593786,-0.2546310424804723,1.734005451202389,1.2457904815673793,2.215908050537106,1,0.18197813042917632,-1.859490636704092,16.565656661987305,4.999968746093262,16.279460906982422,-1.7586235636075525,16.311027526855472,0.18197813042917632
1482,2004-08-18,16.816076278686527,16.835016250610348,16.481481552124027,16.565656661987305,45734674.0,0.004272831530309551,1.4525510744151695,2.0169291036177603,51.430393263856686,48.58556023720747,-0.8512799212480591,-0.6327291711263356,0.8490802303874148,0.10664924773233864,34.603697129170556,0.353534698486321,-0.4256704612174822,0.6180542945861838,-0.2890561833160099,1.5251647724883757,0.16449905563508693,1.0716095335372806,-1.3579517036228133,97.86723139572923,46.51848648160616,0.45355523895109606,8,-0.7628355026245153,-0.326177597045902,1.6624588966369593,1.1742439270019496,1.959177017211914,2,0.1554249565046859,-1.2429714963364533,16.744529724121097,-1.859490636704092,16.565656661987305,4.999968746093262,16.279460906982422,0.1554249565046859
1483,2004-08-19,16.767677307128903,16.990741729736328,16.565656661987305,16.78451156616211,43595323.0,-0.0028781370133867945,-1.020003625487175,-0.06722420254091444,54.664842646983196,50.34250685954025,-0.6800898834621165,-0.5759029622398195,0.8527557239787313,0.1999002777134642,32.44404934609085,0.42508506774902344,-0.35115637321578674,0.5455601692199679,-0.39630024532416286,1.4874205837641004,0.0746299619479025,1.0164903764920332,-1.2805838911690017,76.80525337707144,26.852227437884366,0.47093020727206586,8,-0.6102695465087855,-0.3756322860717738,1.6735048294067418,1.2226428985595739,1.9044609069824254,3,0.16842367250848933,1.4525510744151695,16.816076278686527,-1.2429714963364533,16.744529724121097,-1.859490636704092,16.565656661987305,0.16842367250848933
1484,2004-08-20,17.123315811157227,17.239057540893555,16.656145095825195,16.700336456298828,44361821.0,0.021209765521735147,-1.2798422982383504,-25.126104690681306,57.23597603488408,53.02891961598175,-0.8768907850588334,-0.8707773287960521,0.47385331364854366,-0.11377255337934145,29.992439307259243,0.5829124450683594,-0.2295573230177652,0.8342795372009277,-0.1652146173877469,1.8337736917896006,0.3345324599065904,1.334026614495265,-1.5760764626462684,87.38522240400467,39.4143531847817,0.4997470772943367,8,-0.7838797569274902,-0.7365312576293945,1.2747268676757812,0.86700439453125,1.8665828704833984,4,0.12314118252097517,-1.020003625487175,16.767677307128903,1.4525510744151695,16.816076278686527,-1.2429714963364533,16.744529724121097,0.12314118252097517
1485,2004-08-23,17.329544067382812,17.468433380126953,17.175926208496097,17.222221374511722,39132245.0,0.012043710371282934,-1.9263443117201005,0.25373033373465426,68.49122249077712,55.32215190281855,-0.8645968583238819,-0.9940550114797055,0.23888328991715113,-0.28128200269745207,27.22504376312964,0.34511756896972656,-0.07479147894969529,0.9554910182952874,-0.09561591755371879,2.0065979541442918,0.4299375503707843,1.4810444862197905,-1.680795627328898,85.92744764198066,32.013401115207486,0.5255534679245025,8,-0.7828273773193359,-1.0774402618408203,0.8406996726989746,0.6607761383056641,2.064393997192383,0,0.10078935273032097,-1.2798422982383504,17.123315811157227,-1.020003625487175,16.767677307128903,1.4525510744151695,16.816076278686527,0.10078935273032097
1486,2004-08-24,17.649410247802734,17.651514053344727,17.363214492797848,17.434764862060547,47385994.0,0.018457853200071428,1.6346411950288797,2.000000000000066,77.84683479297576,58.69863487910141,-1.0239337682724852,-1.2904172612105214,-0.09445686287003241,-0.5582274634876683,26.120596067950398,0.32196998596191406,0.07835123748964179,1.2184338092803948,0.022747322141917437,2.4141202964188704,0.6205905657111579,1.8162770528496335,-1.8550870125429775,99.82019255535232,38.49861581133551,0.5978432435692381,8,-0.8501682281494141,-1.3057661056518555,0.07628440856933594,0.3409099578857422,1.698232650756836,1,0.05854297038031753,-1.9263443117201005,17.329544067382812,-1.2798422982383504,17.123315811157227,-1.020003625487175,16.767677307128903,0.05854297038031753
1487,2004-08-25,18.026094436645508,18.09764289855957,17.45159912109375,17.63257598876953,47968589.0,0.021342593523184128,1.407846705599255,1.8333422193786877,91.5907730368406,62.57391999147302,-1.2230942884749822,-1.6371783400867486,-0.4929984747395224,-0.8993442608475206,25.42482020146055,0.6460437774658203,0.29976842910923907,1.5228326320648193,0.13048597768138848,2.915179286448252,0.8266593048731039,2.2190059592565348,-2.0460521195772543,95.32969290415113,25.351610516157862,0.6961733271917163,8,-0.9627532958984375,-1.459385871887207,-0.4629631042480469,-0.03577423095703125,1.426767349243164,2,0.05183282165177472,1.6346411950288797,17.649410247802734,-1.9263443117201005,17.329544067382812,-1.2798422982383504,17.123315811157227,0.05183282165177472
1488,2004-08-26,18.18392372131348,18.19865226745605,17.916667938232422,18.002946853637695,44607974.0,0.008755600677821773,1.6800268290914933,0.45989424041645555,92.19482714679185,66.31011860096098,-1.2150946570871568,-1.7707738753111038,-0.6741511202551074,-1.0254346176777815,25.149628371157696,0.28198432922362926,0.4186318231376376,1.6076400279998815,0.02630344414754049,3.1889766118522225,0.816971736073711,2.398308319926052,-1.9497693344662679,99.04515541882382,21.430081854446698,0.7906682919261705,8,-0.9238233566284215,-1.5667104721069371,-0.6860275268554723,-0.21990776062012074,1.5235691070556605,3,0.032519360708264555,1.407846705599255,18.026094436645508,1.6346411950288797,17.649410247802734,-1.9263443117201005,17.329544067382812,0.032519360708264555
1489,2004-08-27,18.07870483398437,18.280723571777344,18.005050659179688,18.18181800842285,30347222.0,-0.005786368714568502,-1.201671071572742,-0.5697588634543316,94.01362641427947,71.10549174689434,-0.9250967516308997,-1.623144860330349,-0.5870393411144548,-0.8899760490553561,24.773589079097775,0.27567291259765625,0.5402382441978837,1.4226651668548556,-0.29408982621584556,3.1394201599255567,0.564287670319505,2.281042663390206,-1.5695207438519212,81.7144080437541,-4.793204327158321,0.8583774965353507,8,-0.6976022720336879,-1.3026103973388636,-1.1226863861083949,-0.6565666198730433,1.6750831604003942,4,0.032824994134061036,1.6800268290914933,18.18392372131348,1.407846705599255,18.026094436645508,1.6346411950288797,17.649410247802734,0.032824994134061036
1490,2004-08-30,17.994529724121094,18.171295166015625,17.89772605895996,17.967172622680664,27393379.0,-0.004656036515682582,-2.291052396085495,-0.2653114074841291,89.61884224752295,75.23192645276796,-0.6894208711787506,-1.5110316339200125,-0.5199483949294965,-0.7756429422838096,24.172736371725822,0.27356910705566406,0.6079304626620079,1.2715708255767808,-0.5465495777950089,3.0896912289485687,0.36251062389088773,2.1806310272626757,-1.2018993169254593,68.8075187250931,-20.15117113921694,0.9090602016858943,8,-0.6134271621704102,-1.218435287475586,-1.0385112762451172,-0.5723915100097656,2.3337535858154297,0,0.05531508590553891,-1.201671071572742,18.07870483398437,1.6800268290914933,18.18392372131348,1.407846705599255,18.026094436645508,0.05531508590553891
1491,2004-08-31,18.211278915405273,18.217592239379886,17.929292678833008,17.941919326782227,34089422.0,0.012045282350092945,1.044777532771446,9.846057310186154,89.93712394790879,79.5104520843293,-0.755701684521771,-1.6558910496102612,-0.7469343126523,-0.9599955624963528,23.371624775047334,0.28829956054687855,0.6864492496777075,1.3887830257415779,-0.5287777666839517,3.306343818167109,0.4300026295288113,2.3475634219543426,-1.1805536018765643,91.62433862433862,2.7684469895611272,0.9587803962127653,8,-0.7880887985229492,-1.4351844787597656,-1.2552604675292969,-0.7891407012939453,1.7781982421875,1,0.0649410266386885,-2.291052396085495,17.994529724121094,-1.201671071572742,18.07870483398437,1.6800268290914933,18.18392372131348,0.0649410266386885
1492,2004-09-01,18.440656661987305,18.46590805053711,18.06397247314453,18.171295166015625,46646582.0,0.012595367280218595,1.513163308507403,1.0000070810496948,89.90538126624797,83.42606748646985,-0.8162338707952159,-1.7804870450695773,-0.9935922237557087,-1.1621686164881346,22.374596972646984,0.4019355773925781,0.7980630577134775,1.4936868190765367,-0.5071188361467307,3.494492474299804,0.493283991464903,2.4940896466881703,-1.2099316271388147,95.55575697150971,6.326227074642475,1.0004028276116335,9,-0.8796300888061523,-1.571969985961914,-1.5335650444030762,-1.0185184478759766,1.043771743774414,2,0.04918405310597662,1.044777532771446,18.211278915405273,-2.291052396085495,17.994529724121094,-1.201671071572742,18.07870483398437,0.04918405310597662
1493,2004-09-02,18.844697952270508,18.912036895751953,18.43013572692871,18.474327087402344,49875091.0,0.021910352634896935,-1.100915104420025,1.3749955743752789,92.17997989044466,87.30873458153212,-0.9998063125755436,-2.027263930163194,-1.418308797795877,-1.5372531761912427,21.185831920972266,0.4819011688232422,0.9119993952163341,1.731903171539308,-0.32281228630968073,3.786618629388297,0.7045454426148119,2.7592609004638042,-1.3916399745980677,93.36111367059615,3.4117988455617763,1.0273577289244948,9,-0.8007164001464844,-1.7529468536376953,-1.9402365684509277,-1.4225597381591797,0.8796291351318359,3,0.03227241079472387,1.513163308507403,18.440656661987305,1.044777532771446,18.211278915405273,-2.291052396085495,17.994529724121094,0.03227241079472387
1494,2004-09-03,18.80892372131348,19.025672912597656,18.71001625061035,18.760522842407227,36937296.0,-0.0018983711518028024,-3.2252604166666665,0.13068219856732566,90.19613472283152,89.72039149620484,-0.7820216086452305,-1.8262389424371968,-1.406697576592176,-1.4673289147399053,19.755216323676756,0.3156566619873047,1.037503905961799,1.531777048110964,-0.5129566494437796,3.5765107456657077,0.5094101993335904,2.5541438968883377,-1.0640699600251367,80.78374077775499,-8.735739672929043,1.022366848777372,9,-0.6144800186157262,-1.660354614257816,-2.104378223419193,-1.386785507202152,0.8648986816406214,4,0.04777355261627436,-1.100915104420025,18.844697952270508,1.513163308507403,18.440656661987305,1.044777532771446,18.211278915405273,0.04777355261627436
1495,2004-09-07,18.75,19.03409194946289,18.57744026184082,18.8468017578125,48278419.0,-0.003132753483747197,-1.0666655157233247,-1.9999999999998532,87.54926483087436,90.79843927819357,-0.5592251806379132,-1.5810404864905188,-1.3865521993675856,-1.375527941361078,18.126263881550187,0.4566516876220703,1.167676104314193,1.3031353473663323,-0.63052615097412,3.2367968457067864,0.33630459819610437,2.2699660965365602,-0.7489824084497947,74.28565016150668,-14.122144335544817,0.9668307491702268,9,-0.5071544647216797,-1.5972213745117188,-2.045454502105713,-1.3278617858886719,1.1489906311035192,1,0.05353535970052081,-3.2252604166666665,18.80892372131348,-1.100915104420025,18.844697952270508,1.513163308507403,18.440656661987305,0.05353535970052081
1496,2004-09-08,18.75,18.92887115478516,18.66792869567871,18.720539093017575,43343942.0,0.0,-2.8749504333541567,-0.30434268600255876,87.20650239436328,90.3112980956961,-0.4321318473536415,-1.4330896112690965,-1.4403088069791004,-1.3433249403127299,17.02032783030794,0.26094245910644887,1.273466994235072,1.1625629425048842,-0.7174378758189448,3.042563760828715,0.22256253334296972,2.1025633516667988,-0.5423675368672569,70.71577713901482,-15.814051680426104,0.9400004091619153,9,-0.2840909957885742,-1.5972213745117188,-2.045454502105713,-1.3278617858886719,1.3404884338378906,2,0.08417510986328125,-1.0666655157233247,18.75,-3.2252604166666665,18.80892372131348,-1.100915104420025,18.844697952270508,0.08417510986328125
1497,2004-09-09,18.49957847595215,18.79208755493164,18.255470275878906,18.77735710144043,46965917.0,-0.01335581461588542,2.4931525558411245,-9.428719409554734,80.91655867613936,89.05815715451249,-0.12011480837371735,-1.0451579244795504,-1.2409459627592696,-1.0601496273129278,15.95421170798949,0.5366172790527344,1.3286545283481601,0.7908241271972649,-0.9881906145524795,2.5698388689470093,-0.0986832436776055,1.6803314980721353,0.5345134735107422,31.35132354454194,-54.07841764245521,0.8895073708748718,9,-0.033669471740722656,-1.3467998504638672,-1.8029241561889648,-1.0774402618408203,1.2310619354248047,3,0.0805368989124462,-2.8749504333541567,18.75,-1.0666655157233247,18.75,-3.2252604166666665,18.80892372131348,0.0805368989124462
1498,2004-09-10,18.954124450683594,18.960437774658203,18.339645385742188,18.440656661987305,42623539.0,0.024570612531648495,1.3600036254871748,-1.8484783981982478,81.56745589335073,87.67524931885373,-0.5072624715928882,-1.3613331606506343,-1.743203347339005,-1.4827966254175315,15.576099496306256,0.6207923889160156,1.3421463636932494,1.1132152557373054,-0.6207338267821143,2.847164338256725,0.24624071447759732,1.9801897969970135,0.06439506530761818,89.72960790942184,4.359380896992292,0.8669745412597093,9,-0.48821544647216797,-1.8013458251953125,-2.226430654525757,-1.5319862365722656,0.9764308929443359,4,0.02797828812709935,2.4931525558411245,18.49957847595215,-2.8749504333541567,18.75,-1.0666655157233247,18.75,0.02797828812709935
1499,2004-09-13,19.38131332397461,19.40235710144043,18.981481552124023,19.00673484802246,60923966.0,0.022538043073554226,1.0202057193080434,0.7295072528370573,82.87252871905315,86.92565892680153,-0.8160624613831367,-1.627675814679911,-2.2048970696830423,-1.8684576066401988,15.415007353474774,0.44823265075683594,1.2930737830755348,1.3853115081787095,-0.31514675529086844,3.0857697716482875,0.5350823764439205,2.2355406399134985,-1.1258430480957031,98.16513914042764,12.333940519637821,0.8502291317347886,9,-0.7154884338378906,-2.0444021224975586,-2.6536195278167725,-1.9591751098632812,0.07365226745605469,0,0.017698169246530338,1.3600036254871748,18.954124450683594,2.4931525558411245,18.49957847595215,-2.8749504333541567,18.75,0.017698169246530338
1500,2004-09-14,19.86742401123047,19.86742401123047,19.29924201965332,19.419191360473636,77802120.0,0.02508141110615769,1.5352101888061003,1.196632159969846,83.73876320388815,86.23695217746591,-1.1270898901819777,-1.9539220474274543,-2.72518851991547,-2.3125137725327463,16.076026762653004,0.5681819915771484,1.2368746268643527,1.7063338279724114,-0.04962758784121135,3.462295243786034,0.8283531200656,2.5843145358792228,-1.5890159988403312,100.0,15.279919677161601,0.8779807079068113,9,-0.9017257690429688,-2.2716751098632812,-3.214435577392578,-2.4452857971191406,-0.6418342590332031,1,-0.009744675916058876,1.0202057193080434,19.38131332397461,1.3600036254871748,18.954124450683594,2.4931525558411245,18.49957847595215,-0.009744675916058876
1501,2004-09-15,19.791667938232425,19.94949531555176,19.60227394104004,19.776935577392575,49711147.0,-0.003813079791080143,1.1019062684016436,0.0328676655191797,79.56307650249143,85.08780720371517,-0.8980163206477378,-1.7267063227845405,-2.675497000002661,-2.2209590537185058,17.086833587267375,0.3472213745117223,1.1868983423200774,1.478220844268801,-0.2889678277247718,3.2454095162623737,0.5946265082720146,2.3618151802655873,-1.4496992858886735,90.68329135501946,7.003483093635424,0.883594335996786,9,-0.6891851425170934,-2.0970129966735875,-3.1818189620971715,-2.3695297241210973,1.1658248901367152,2,0.005422619922991645,1.5352101888061003,19.86742401123047,1.0202057193080434,19.38131332397461,1.3600036254871748,18.954124450683594,0.005422619922991645
1502,2004-09-16,19.42971420288086,20.17887115478516,19.412879943847656,19.804292678833008,70472160.0,-0.01828818755858186,-2.7525871453333446,-25.425556706357494,69.52504569225326,82.57059229280503,-0.4257865980329676,-1.2215344501424603,-2.324202445699548,-1.8436389990588538,18.102047723013335,0.7659912109375036,1.1814606726200374,0.9855852127075195,-0.70004556421868,2.671215989633719,0.14276982424441798,1.828400601170621,-0.9912939507446268,59.26780906869749,-21.540240261571995,0.8428153884631,9,-0.21254348754882812,-1.5277786254882812,-2.8298611640930176,-2.0075759887695312,0.7533664703369141,3,0.034008438006723596,1.1019062684016436,19.791667938232425,1.5352101888061003,19.86742401123047,1.0202057193080434,19.38131332397461,0.034008438006723596
1503,2004-09-17,19.59175109863281,19.60227394104004,19.11826515197754,19.32659912109375,62674603.0,0.008339643808446873,2.3823392202599134,-0.7078676287126854,73.29874670463681,80.69310473522783,-0.5260272902392487,-1.2239008713629396,-2.473390658311544,-1.9873296493072097,19.240714740525146,0.4840087890625,1.164876624493072,1.006418418884273,-0.5565877548465643,2.5694245926151105,0.2249153320188526,1.7879215057496936,-1.0140947742846613,50.966664914451655,-28.498755328248762,0.7815030868654189,9,-0.3745803833007777,-1.5288305282592738,-3.1781353950500453,-2.169612884521481,0.5913295745849645,4,0.007089172991475712,-2.7525871453333446,19.42971420288086,1.1019062684016436,19.791667938232425,1.5352101888061003,19.86742401123047,0.007089172991475712
1504,2004-09-20,19.23190116882324,19.67171669006348,19.183502197265625,19.421295166015625,50098435.0,-0.01836742045149209,-2.4117976367405127,-0.7142846866547965,67.56267850616562,78.4723729213713,-0.11160470521668131,-0.735701186699977,-2.1054905570512936,-1.6190031727326186,20.975178760497247,0.4882144927978551,1.1273554208845589,0.5411392211914041,-0.8851142660824571,1.9673927084652654,-0.1719875224455265,1.2542659648283347,-0.5261476580401308,10.714253600760694,-67.2035889254529,0.7131267436369303,9,-0.014730453491207385,-1.1279458999633754,-2.9808487892150843,-1.8097629547119105,0.8122901916503977,0,0.03632787880260513,2.3823392202599134,19.59175109863281,-2.7525871453333446,19.42971420288086,1.1019062684016436,19.791667938232425,0.03632787880260513
1505,2004-09-21,19.0761775970459,19.259258270263672,18.94991683959961,19.234006881713867,47237256.0,-0.008097149127917924,1.9696958599600827,0.8333383687321716,62.49238262632721,75.72635961381175,0.10644691669712003,-0.4663236031414826,-1.9458704603464057,-1.4534048572738278,22.563845046687604,0.3093414306640625,1.0292094264456288,0.2980839729309075,-0.9838175725348393,1.5799855183966542,-0.3428667998019641,0.9390347456637791,-0.2525746747426254,10.273836536163342,-63.187542949900774,0.640950772732873,9,0.1409931182861328,-0.8259677886962891,-2.825125217437744,-1.6540393829345703,1.6877117156982422,1,0.01985659823398911,-2.4117976367405127,19.23190116882324,2.3823392202599134,19.59175109863281,-2.7525871453333446,19.42971420288086,0.01985659823398911
1506,2004-09-22,18.682659149169922,19.050926208496094,18.634258270263672,18.954124450683594,45156355.0,-0.02062878927783285,-1.2628574980059872,1.719993232464833,53.33718747156084,72.66198503552525,0.5469233459858174,0.00903548590856218,-1.5477241357250975,-1.0479659848857565,23.652869591738003,0.44191932678222656,0.9418134866557395,-0.14709692001342844,-1.315752592026186,1.0215587519993292,-0.731424756019809,0.43723091599295216,1.496212005615238,3.13352810864609,-64.743340121877,0.5843278360063789,9,0.57659912109375,-0.3524827957153285,-2.448441982269287,-1.2605209350585938,2.1233177185058594,2,0.02906067057651507,1.9696958599600827,19.0761775970459,-2.4117976367405127,19.23190116882324,2.3823392202599134,19.59175109863281,0.02906067057651507
1507,2004-09-23,18.960437774658203,19.023569107055664,18.65530204772949,18.72474670410156,42726658.0,0.014868259559326358,1.0348847013195255,-0.8682180346528523,51.653623386667356,69.33822586811598,0.3815125647016906,-0.20570187251031413,-1.8201974640105476,-1.3053677157123573,24.05825587658424,0.3682670593261754,0.878901302436379,0.08396453857421804,-1.0224661564346,1.1903952335830361,-0.469250808930191,0.6371798860786271,1.187541122436528,31.44024841568803,-31.841037977283097,0.5532153475044086,9,0.44612693786621094,-0.6302614212036097,-2.6920242309570312,-1.538299560546875,1.5845966339111328,3,0.1053274759499554,-1.2628574980059872,18.682659149169922,1.9696958599600827,19.0761775970459,-2.4117976367405127,19.23190116882324,0.1053274759499554
1508,2004-09-24,18.77525329589844,19.061447143554688,18.70791244506836,18.97096061706543,35581550.0,-0.009766888347233826,-1.1401116505695104,-0.8303552642226801,49.53863395087509,65.63445978276286,0.6019582111269486,0.027463025219606862,-1.629647118905151,-1.1067916889891265,24.35182301237141,0.3535346984863281,0.8155901628834563,-0.13078641891479137,-1.1898857687764313,0.9283129309468485,-0.6603360938456113,0.3987632560160286,1.3424511886596697,13.590426656518542,-45.515694501302306,0.5295496749308202,9,0.631311416625973,-0.4029893875122106,-2.5036835670471227,-1.353115081787113,2.11700248718261,4,0.07498313631949127,1.0348847013195255,18.960437774658203,-1.2628574980059872,18.682659149169922,1.9696958599600827,19.0761775970459,0.07498313631949127
1509,2004-09-27,18.672138214111328,18.92466354370117,18.636363983154297,18.6531982421875,35013686.0,-0.005492074070161279,-9.960191429192816,-0.09677702301012778,48.94587180032763,61.76858296014502,0.6636920517110134,0.18689856193299903,-1.5012231077270783,-0.9937055828823489,24.47240744569403,0.28829956054687145,0.7820470501506804,-0.26357316970825195,-1.2562466522878601,0.7291003128713562,-0.7599099109980578,0.23276357158155392,1.415897346160893,6.060791015625,-49.013291635357206,0.4963367412898045,9,0.7344264984130859,-0.25463008880615234,-2.397411823272705,-1.25,2.5105209350585938,0,0.08091962697472765,-1.1401116505695104,18.77525329589844,1.0348847013195255,18.960437774658203,-1.2628574980059872,18.682659149169922,0.08091962697472765
1510,2004-09-28,18.989898681640625,19.095117568969727,18.48695373535156,18.75,57726821.0,0.017017893927603334,1.70093093779914,12.6662638469285,52.990551098726044,58.81608013750442,0.2328509713838578,-0.05530332559476392,-1.7768420318156295,-1.3000164433500174,24.956802281009992,0.6081638336181676,0.7167217107170387,0.004418849945068359,-0.8838945647485623,0.892732264638699,-0.43973785740174876,0.4485755572918855,1.0690613328314242,82.69892395555328,28.380524111076966,0.44415670734681595,9,0.3430137634277344,-0.31249999999999645,-2.626788377761841,-1.5677604675292969,1.8960437774658203,1,0.05551860473338377,-9.960191429192816,18.672138214111328,-1.1401116505695104,18.77525329589844,1.0348847013195255,18.960437774658203,0.05551860473338377
1511,2004-09-29,19.393938064575195,19.46548843383789,18.962541580200195,19.019359588623047,52364189.0,0.021276542319059066,-1.0603520012501708,1.5614028113471567,60.737738329142694,57.83971265271436,-0.2609848410352207,-0.3859877504273683,-2.143012972532624,-1.6837563378845672,25.603316754722428,0.5029468536376953,0.6127130901712299,0.349325275421144,-0.4773033077576443,1.1759538585999323,-0.06398901616825015,0.7626395670105381,0.6021416987320336,92.68800898186088,33.9994294913402,0.41331429158939426,9,-0.3146028518676758,-0.6228952407836914,-2.994527816772461,-1.9717998504638672,1.8329143524169922,2,0.07063811607562509,1.70093093779914,18.989898681640625,-9.960191429192816,18.672138214111328,-1.1401116505695104,18.77525329589844,0.07063811607562509
1512,2004-09-30,19.34764289855957,19.494949340820312,19.093013763427734,19.377103805541992,47356056.0,-0.0023870946613049338,2.0317373539736434,-0.078650827193246,55.23809668887153,55.83297376207378,-0.25429792500487736,-0.2827565623433017,-2.0358799278139585,-1.6133607134812848,25.888297471026856,0.4019355773925781,0.4534360451843682,0.2576807975769029,-0.5279370834242201,1.0432986785780258,-0.1351281429236586,0.6504897380774644,0.5880718236294307,85.3862019376325,29.359053641087392,0.3928089405005616,9,-0.2683076858520508,-0.5324077606201172,-2.7761998176574707,-1.9255046844482422,1.6287879943847656,3,0.07537527836141655,-1.0603520012501708,19.393938064575195,1.70093093779914,18.989898681640625,-9.960191429192816,18.672138214111328,0.07537527836141655
1513,2004-10-01,19.452861785888672,19.56649780273437,19.16035461425781,19.48653221130371,63596966.0,0.005438331060831025,3.1956592415989244,1.142884889291726,51.041662038538604,53.997305265670775,-0.426098992407951,-0.3584554252063654,-2.0831433158033192,-1.68592800902535,25.570273440226288,0.4061431884765625,0.3207132253318399,0.3324914932250991,-0.4602023717882595,1.1251853582384577,-0.06385543928157844,0.7288384257317766,0.42490249682683157,89.4737028085206,37.17490036723476,0.396346932506679,10,-0.4261360168457067,-0.4145631790161133,-2.6378369331359863,-2.0307235717773438,2.3674240112304688,4,0.05614457320993971,2.0317373539736434,19.34764289855957,-1.0603520012501708,19.393938064575195,1.70093093779914,18.989898681640625,0.05614457320993971
1514,2004-10-04,19.70749282836914,19.884258270263672,19.454965591430664,19.490741729736328,48323563.0,0.013089644355833707,-1.9780621088426373,-6.43743273098057,47.50330807957494,52.331852538253855,-0.6774096165357264,-0.5716237385067089,-2.259519029955843,-1.913957914643806,25.25108102143749,0.431396484375,0.247144061750447,0.5421940803527825,-0.2775709065552405,1.3619590672608055,0.1323115868987692,0.9520765738067958,-1.2205390930175817,87.34954067077086,39.38745568347675,0.40988249345401206,10,-0.5218868255615234,-0.669194221496582,-2.76883602142334,-2.2853546142578125,2.276935577392578,0,0.060117386063763156,3.1956592415989244,19.452861785888672,2.0317373539736434,19.34764289855957,-1.0603520012501708,19.393938064575195,0.060117386063763156
1515,2004-10-05,19.753787994384766,19.814815521240234,19.54966354370117,19.665403366088867,28700179.0,0.0023491149492635977,1.5199807850921656,0.40777015135515665,49.40316484911425,51.894738913537566,-0.690042936917159,-0.5679825838981856,-2.220387223457017,-1.936170384021377,25.261396451874095,0.26515197753906605,0.1411860829656959,0.5382998466491706,-0.2971686996692533,1.3737683929675946,0.12056557348995867,0.9560341198083826,-1.238888168334963,85.844861302238,41.49859178500845,0.4177342731592119,10,-0.5681819915771484,-0.715489387512207,-2.67518949508667,-2.3316497802734375,2.098064422607422,1,0.07233403310754016,-1.9780621088426373,19.70749282836914,3.1956592415989244,19.452861785888672,2.0317373539736434,19.34764289855957,0.07233403310754016
1516,2004-10-06,20.328283309936523,20.366161346435547,19.844276428222656,19.89899063110352,57495398.0,0.029082792409995673,1.0666714503136436,4.8570966140831295,63.26911366492624,53.18534894445522,-1.1248477610440872,-1.073197689739466,-2.729443829335448,-2.478461710000744,25.533095054222688,0.6123733520507812,0.09006939964183402,1.0338809967041023,0.09214447265263814,1.9756175207555664,0.5630127346783702,1.5047492587298343,-1.7859963150024427,97.02485108524995,52.31198848197771,0.4708682620257316,10,-0.9017257690429688,-1.180556297302246,-3.2496848106384277,-2.9061450958251953,2.3653202056884766,2,0.027432673023468634,1.5199807850921656,19.753787994384766,-1.9780621088426373,19.70749282836914,3.1956592415989244,19.452861785888672,0.027432673023468634
1517,2004-10-07,19.989477157592773,20.343013763427734,19.96632957458496,20.336700439453125,46655611.0,-0.016666737037167367,1.0935626639811307,-0.8088264696343032,55.58178840582975,53.85681055056129,-0.6981384814231681,-0.6503950804921601,-2.330025471327133,-2.1074819364539437,26.86312208483767,0.37668418884277344,0.06630782732652563,0.6205799102783196,-0.2916776348844543,1.5328374554410935,0.16445113769693265,1.0767086828597066,-1.3742351885986324,68.76081557759544,23.812942740899864,0.45612877258138695,10,-0.5629196166992188,-0.7744102478027344,-2.8898348808288574,-2.5673389434814453,3.1355228424072266,3,0.061901331867972864,1.0666714503136436,20.328283309936523,1.5199807850921656,19.753787994384766,-1.9780621088426373,19.70749282836914,0.061901331867972864
1518,2004-10-08,19.48442840576172,19.928451538085934,19.36026954650879,19.896886825561523,40796870.0,-0.02526573095681084,1.3893881970763609,1.1878766239116703,53.40524986201229,54.35229700185959,-0.09154065681632773,-0.10917786016249309,-1.773596740903912,-1.5708200873386602,27.402143336046255,0.6292076110839844,0.10213441018704827,0.08901596069335938,-0.8030857030746752,0.981117624461394,-0.3570348711906597,0.5350667925773784,-0.7991496616699223,12.343162481488575,-35.40928484172634,0.4460508318840177,10,-0.05787086486816406,-0.1736125946044922,-2.2695717811584473,-2.0622901916503906,3.5416660308837926,4,0.0765740957913561,1.0935626639811307,19.989477157592773,1.0666714503136436,20.328283309936523,1.5199807850921656,19.753787994384766,0.0765740957913561
1519,2004-10-11,19.724327087402344,19.768518447875977,19.47811317443848,19.530723571777344,23782810.0,0.012312328421689056,1.0597123956656178,-0.4693891707168192,58.546081900465005,54.96957820205281,-0.18605620311793558,-0.3394657960346805,-1.9505345601968607,-1.779876222042212,27.289946033964966,0.29040527343749645,0.13604797597134421,0.31176395416259695,-0.5923050560695451,1.215832964394739,-0.14027055095347407,0.763798459278668,-0.9718130392167978,36.1925150319411,-15.627358382753428,0.4520345051160712,10,-0.059975624084472656,-0.4135112762451172,-2.156460762023926,-2.3021888732910156,2.9861106872558594,0,0.10626262180855117,1.3893881970763609,19.48442840576172,1.0935626639811307,19.989477157592773,1.0666714503136436,20.328283309936523,0.10626262180855117
1520,2004-10-12,19.6738224029541,19.76010131835937,19.36237335205078,19.568603515625,39376022.0,-0.0025605276278600764,1.8636522813884502,0.5434761191677175,64.36855025169952,55.37300174900356,-0.0316644143052649,-0.320648760011256,-1.84192073287905,-1.69921516332996,26.460004372870756,0.3977279663085902,0.19796883213354377,0.27093935012817383,-0.6166182199594097,1.1584969202157573,-0.17283943491561615,0.7147181351719638,-0.8567624628385566,31.17162864516276,-25.699381237280814,0.44377878504379104,10,0.05576515197753906,-0.363006591796875,-2.0023159980773926,-2.2516841888427734,3.3417491912841797,1,0.11744570808266874,1.0597123956656178,19.724327087402344,1.3893881970763609,19.48442840576172,1.0935626639811307,19.989477157592773,0.11744570808266874
1521,2004-10-13,19.89899063110352,20.149410247802734,19.75589179992676,20.03577423095703,49757242.0,0.011445067640521556,1.1618588568135184,-1.2999909362820292,63.816627394250915,56.32617182737905,-0.19853492395428418,-0.566404226748066,-1.9911222270803925,-1.8952323804746598,25.704271917685784,0.4755878448486328,0.2845952464784034,0.49074144363403605,-0.4079413029313059,1.389424190199378,0.04140007035136506,0.940082816916707,-1.019966634735173,54.81803660811191,-5.052103831450083,0.4493413732826712,10,-0.1357326507568395,-0.5881748199462926,-2.2011785507202184,-2.476852416992191,3.354375839233395,2,0.09813873588322664,1.8636522813884502,19.6738224029541,1.0597123956656178,19.724327087402344,1.3893881970763609,19.48442840576172,0.09813873588322664
1522,2004-10-14,20.09048843383789,20.208332061767575,19.852693557739254,19.86532020568848,40326422.0,0.009623493285887852,-1.8403189812098848,-1.6461639289399728,69.32592091854744,58.35775614738003,-0.3057294702093394,-0.7440058467201425,-2.0941781505241224,-2.0570769270477527,24.664815714326664,0.3556385040283203,0.3413675696009264,0.6492005348205581,-0.29997131898968377,1.5983723886308,0.17461460791543715,1.123786461725679,-1.1519789434668581,86.1043701602913,19.53827390635942,0.474585926905121,10,-0.22727298736572266,-0.7796726226806641,-2.281144618988037,-2.6683502197265625,2.708333969116211,3,0.12956952691119006,1.1618588568135184,19.89899063110352,1.8636522813884502,19.6738224029541,1.0597123956656178,19.724327087402344,0.12956952691119006
1523,2004-10-15,19.730640411376953,20.22727394104004,19.656986236572266,20.21675109863281,46430366.0,-0.01791136256572312,1.2489620001805217,-2.158877792178108,64.46235763323529,60.242094986675625,0.10914271229673744,-0.39338829888315985,-1.6346102899471973,-1.6753144294108573,24.13520105623205,0.5702877044677734,0.3233668659793665,0.2824080467224128,-0.6734079924181344,1.23822408586296,-0.19549997284785903,0.7603160662926847,-0.7350248467633413,42.57911996065779,-30.333454459506896,0.47790801957027335,10,0.13257503509521484,-0.37773704528808594,-1.9212965965270996,-2.308502197265625,3.308080673217777,4,0.1720349424981571,-1.8403189812098848,20.09048843383789,1.1618588568135184,19.89899063110352,1.8636522813884502,19.6738224029541,0.1720349424981571
1524,2004-10-18,19.93055534362793,19.947391510009766,19.44865226745605,19.61910820007324,39217781.0,0.010132206967580437,1.8902410717246616,-0.6406918253800216,63.2798754450411,61.78395171955639,-0.06236123554985795,-0.567367322536164,-1.7302228196210194,-1.8627494168174294,23.304533993817696,0.4987392425537145,0.3475080894382323,0.4473902702331536,-0.526041620194178,1.4208221606604852,-0.03932567498051043,0.9341062154468176,-0.8801179477414394,65.69332924621298,-5.7342548812398775,0.4867159452136652,10,-0.06733989715576172,-0.503997802734375,-2.121211528778076,-2.638888359069824,3.1186866760253906,0,0.15531624882731965,1.2489620001805217,19.730640411376953,-1.8403189812098848,20.09048843383789,1.1618588568135184,19.89899063110352,0.15531624882731965
1525,2004-10-19,19.454965591430664,20.02735710144043,19.391834259033203,20.02525329589844,44841298.0,-0.02386234322112446,1.2124561339437785,-1.8310898535103526,50.84450506871964,60.40343965331121,0.4094398773637451,-0.0652922718747675,-1.1483471616860328,-1.381081866494739,23.054320637469072,0.6355228424072266,0.3757348634201385,-0.0471388816833489,-1.0017882472205883,0.9075104838538905,-0.5244635644519704,0.4301858010852726,-0.3518992375222112,7.556659535947727,-58.65427406192832,0.47732468276862017,10,0.39667606353759766,-0.028408050537109375,-1.4535975456237793,-2.1632986068725586,4.053031921386722,1,0.1673337415030678,1.8902410717246616,19.93055534362793,1.2489620001805217,19.730640411376953,-1.8403189812098848,20.09048843383789,0.1673337415030678
1526,2004-10-20,19.225589752197266,19.48442840576172,19.031986236572266,19.38131332397461,70062062.0,-0.011790092259758689,1.5,0.27306142243181153,48.39246946895297,59.604626438102684,0.5207072220688396,0.21802221268114153,-0.8319512535421332,-1.1522764509809065,23.214016925902836,0.4524421691894531,0.39514917523436566,-0.3036612510681138,-1.1885245200523258,0.5812020179160982,-0.7460928855602198,0.13877038342399217,1.1405715942382812,16.19723141979495,-45.62234190568044,0.4424316344921053,10,0.4040403366088867,0.20096778869628906,-0.9448661804199219,-1.7739906311035156,4.238214492797855,2,0.19713214995695338,1.2124561339437785,19.454965591430664,1.8902410717246616,19.93055534362793,1.2489620001805217,19.730640411376953,0.19713214995695338
1527,2004-10-21,20.95749282836914,21.08164978027344,20.214645385742188,20.59974670410156,148832640.0,0.09008322233516597,1.8611172305271222,-2.2973151731909494,63.872739256655,60.76768081528521,-1.1839472372719335,-1.42990740946302,-2.4592570577586734,-2.877204893689111,24.174287220594827,1.8560600280761754,0.4480227153509837,1.3283890724182115,0.278468368610703,2.37830977622572,0.8034287205144572,1.8533494243219657,-1.925506591796875,93.94256914575823,34.1495880851447,0.5249603519037533,10,-0.9006748199462891,-1.1731910705566406,-2.5589239597320557,-3.4648580551147425,2.74831581115723,3,0.10954906012707588,1.5,19.225589752197266,1.2124561339437785,19.454965591430664,1.8902410717246616,19.93055534362793,0.10954906012707588
1528,2004-10-22,20.183080673217773,21.489898681640625,20.15993309020996,21.433080673217773,83178533.0,-0.03695156484095674,-1.0519487016503049,-3.4940979516106325,54.00140641784861,60.26271687277227,-0.33526596845957357,-0.5740482907574815,-1.5947558108461983,-2.1033753540239246,25.261558970164867,1.329965591430664,0.3813360868262663,0.4835855484008782,-0.5127038801513599,1.4798749769531163,-0.014559165875240865,0.9817302626769973,-1.1510944366455078,46.832198557564716,-9.083657960747175,0.4981447142761188,10,0.07786178588867188,-0.1946544647216797,-1.6235275268554688,-2.575757980346676,3.4490737915039062,4,0.1296007171594633,1.8611172305271222,20.95749282836914,1.5,19.225589752197266,1.2124561339437785,19.454965591430664,0.1296007171594633
1529,2004-10-25,20.183080673217773,20.391414642333984,19.947391510009766,20.08207130432129,59640451.0,0.0,-1.3977340611803482,-0.0808074951171875,53.64025560862316,59.07068413465268,-0.2942968066194247,-0.47963973709731533,-1.5017916349694538,-2.101175005558936,26.4274741678965,0.44402313232421875,0.3679978577121652,0.40803842544555735,-0.48392102321666997,1.2999978741077847,-0.03794129888555631,0.854018149776671,-1.0527779388427732,46.832198557564716,-5.078991828757857,0.445979724331113,10,0.07786178588867188,-0.1946544647216797,-1.5430350303649902,-2.575757980346676,3.762626647949215,0,0.14148684522508437,-1.0519487016503049,20.183080673217773,1.8611172305271222,20.95749282836914,1.5,19.225589752197266,0.14148684522508437
1530,2004-10-26,20.044191360473636,20.286195755004886,19.859006881713867,20.2020206451416,47969539.0,-0.006881472407155309,1.619348349823369,-1.5625212432493323,47.39883383594211,57.24648485039615,-0.10878568578653613,-0.27164293000013373,-1.2788616885449606,-1.9565025219374128,27.28405898030119,0.4271888732910192,0.39986094844259057,0.21643447875976918,-0.6017116346316094,1.0345805921511477,-0.1926385779359201,0.6255075354554585,-0.8195047882080111,41.18149635200775,-4.815619483872219,0.4090730566956899,10,0.21675109863280895,-0.055765151977542615,-1.383628368377689,-2.436868667602539,4.572811126708977,1,0.14992127171094194,-1.3977340611803482,20.183080673217773,-1.0519487016503049,20.183080673217773,1.8611172305271222,20.95749282836914,0.14992127171094194
1531,2004-10-27,20.76388931274414,20.896465301513672,20.052608489990234,20.05471420288086,58600714.0,0.03590556183222837,-1.3657772311641088,-4.493304974138449,56.62825576547159,55.83563316672105,-0.7743241630128495,-0.9311877193372524,-1.9101898139023739,-2.6677864450254063,27.78649311295629,0.8522739410400355,0.4106129681621553,0.8676348686218276,-0.023701371292609963,1.7589711085362651,0.4219667486646088,1.3133029885790464,-1.4485942561035152,55.48390341228714,11.855405777168002,0.4456681199572181,10,-0.5029468536376953,-0.7754631042480469,-2.0301990509033203,-3.1565666198730433,3.733163833618164,2,0.13215771663688303,1.619348349823369,20.044191360473636,-1.3977340611803482,20.183080673217773,-1.0519487016503049,20.183080673217773,0.13215771663688303
1532,2004-10-28,20.80597686767578,20.885942459106445,20.526094436645508,20.5281982421875,39418790.0,0.0020269591258998965,-1.5522382002407975,0.39169257581788647,62.28481642419916,55.59368414349482,-0.7870088298848188,-0.9048087348723044,-1.863902998638416,-2.7024066353007683,28.269577083696735,0.3598480224609375,0.408817961374794,0.8368057250976548,-0.10285431997969852,1.7764657701750082,0.36697570255897816,1.3066357476363315,-1.403697666035157,58.06455008262606,10.045804992634828,0.469830022538677,10,-0.5450344085693359,-0.8175506591796875,-2.0112595558166504,-3.198654174804684,3.676345825195309,3,0.12774345536491238,-1.3657772311641088,20.76388931274414,1.619348349823369,20.044191360473636,-1.3977340611803482,20.183080673217773,0.12774345536491238
1533,2004-10-29,20.545034408569336,20.938552856445312,20.509258270263672,20.692340850830078,32104512.0,-0.012541706681979736,-2.9230293258965534,-0.5303015737867011,57.59937860884254,54.96251782836164,-0.445215045013704,-0.5879949364286006,-1.5142359732124824,-2.4372528122282517,28.681094442540434,0.4292945861816406,0.38984345456180947,0.5212546348571792,-0.41901026050857126,1.4615195302229296,0.051122187174303946,0.9913870825400544,-1.0592504277287134,63.547782393068466,13.453405903484061,0.47013244768287443,10,-0.2840919494628906,-0.5566082000732422,-1.676663875579834,-2.9377117156982386,3.4280300140380895,4,0.15384613956346915,-1.5522382002407975,20.80597686767578,-1.3657772311641088,20.76388931274414,1.619348349823369,20.044191360473636,0.15384613956346915
1534,2004-11-01,20.89225578308105,21.043771743774414,20.408248901367188,20.4145622253418,45097906.0,0.016900500997306223,-1.592276781720083,-3.2428558480402465,60.69448797173538,56.056960373141166,-0.7170819529467849,-0.8874035062841159,-1.778333776372964,-2.7691623686912408,28.663493888197333,0.6355228424072266,0.3422774219842246,0.8092378616332958,-0.19428182144364925,1.8127575447102409,0.3074780200948233,1.3109977031717683,-1.326307214208427,87.21130533616216,33.28894362452762,0.5017598415384729,11,-0.6313133239746058,-0.9038295745849574,-2.002841472625729,-3.284933090209954,3.226009368896488,0,0.1311442244479628,-2.9230293258965534,20.545034408569336,-1.5522382002407975,20.80597686767578,-1.3657772311641088,20.76388931274414,0.1311442244479628
1535,2004-11-02,21.182659149169922,21.33417510986328,20.843854904174805,20.936447143554688,51279782.0,0.013900048376970675,-1.2731766411997736,0.515418308717551,61.13950650714338,57.473297821828986,-0.823208421097398,-1.1228393292119137,-1.9871736009037946,-3.046072264862005,28.74402130343425,0.49032020568847656,0.3473184257829516,1.0281976699829087,-0.07512083430238903,2.1315161742682065,0.47653841784025985,1.5798569221255576,-1.5397525757865793,88.17728564837553,32.94850503820292,0.5516592521426483,11,-0.5082063674926758,-1.1942329406738281,-2.270622730255127,-3.5753364562988246,3.274412155151367,1,0.13043915556302288,-1.592276781720083,20.89225578308105,-2.9230293258965534,20.545034408569336,-1.5522382002407975,20.80597686767578,0.13043915556302288
1536,2004-11-03,20.885942459106445,21.651935577392575,20.641834259033203,21.433080673217773,63946238.0,-0.014007527948874388,1.051283640363796,-2.2222239437274376,56.779049668091574,56.68511008976638,-0.29748639719799286,-0.8244732778930626,-1.6209714002930582,-2.731435937121791,28.182538326171485,1.0101013183593714,0.3420489075554549,0.7035980224609375,-0.4454548495600328,1.8526508944819078,0.12907158645045413,1.2781244584714209,-1.1691562013928127,38.40947780078226,-12.38029475713926,0.5745264360104845,11,-0.13047122955322266,-0.5787038803100586,-1.8807868957519531,-3.278619766235348,3.190235137939453,2,0.1786397733969336,-1.2731766411997736,21.182659149169922,-1.592276781720083,20.89225578308105,-2.9230293258965534,20.545034408569336,0.1786397733969336
1537,2004-11-04,21.226852416992188,21.28998374938965,20.587120056152344,20.90277862548828,50630659.0,0.01632245988196246,2.1215047478674833,-0.5923069950986202,62.79236938491295,57.66188375277355,-0.6662308379800201,-1.1256413290690084,-1.899145318591973,-3.058444551110071,27.543536928848628,0.7028636932373047,0.44298077273418457,0.9826392173767076,-0.2526980385023485,2.2179764732557636,0.36497058943717775,1.6003078453162374,-1.3939572000978195,65.82071926999483,13.414344652482463,0.6176686279395287,11,-0.47138118743896484,-0.8848915100097656,-2.301663398742676,-3.61952972412109,3.1839218139648438,3,0.15405961586430528,1.051283640363796,20.885942459106445,-1.2731766411997736,21.182659149169922,-1.592276781720083,20.89225578308105,0.15405961586430528
1538,2004-11-05,20.976430892944336,21.37415885925293,20.50294685363769,21.30892372131348,57547670.0,-0.011797393185217997,2.763634715687663,-1.0259787649787053,58.865499345200575,58.24246639017104,-0.3256873530794948,-0.7986592353469675,-1.5926922817390157,-2.7968479629714977,28.55248247154166,0.8712120056152379,0.580437954539736,0.6576175689697266,-0.564661785027532,1.879896922966985,0.04647789197109731,1.2687572459683558,-1.034393254420074,45.68530020703947,-4.832151772016552,0.6111396769986294,11,-0.22095966339111328,-0.6344699859619141,-2.0291457176208496,-3.3691082000732386,3.478534698486328,4,0.16713481038883504,2.1215047478674833,21.226852416992188,1.051283640363796,20.885942459106445,-1.2731766411997736,21.182659149169922,0.16713481038883504
1539,2004-11-08,21.82028579711914,21.95917510986328,21.32575798034668,21.42255973815918,63296640.0,0.040228717100707856,-1.1423488921932605,-1.196194398871042,68.87172524452717,60.62834321334715,-1.0201628608791538,-1.557281703946515,-2.3661627187928254,-3.6210800712451032,29.79319709987286,0.9827442169189453,0.5146516161264039,1.39667453765869,0.03728644406790593,2.756062631249474,0.7169804908632997,2.0763685844540802,-1.7756542822627814,90.46239405461552,33.08508972324139,0.6796940467953918,11,-0.8143939971923828,-1.3247051239013672,-2.787773609161377,-4.212963104248043,2.882997512817383,0,0.09865950636505905,2.763634715687663,20.976430892944336,2.1215047478674833,21.226852416992188,1.051283640363796,20.885942459106445,0.09865950636505905
1540,2004-11-09,21.98442840576172,22.156986236572266,21.656145095825195,21.864477157592773,54521122.0,0.007522477485801371,1.1538455228869413,0.30159263006958464,72.24294817104867,62.36330903618904,-0.9835726943954874,-1.6226373431200045,-2.4538487030704417,-3.7632701715169503,31.446925274620373,0.5008411407470703,0.5781326417366053,1.44528684616089,-0.033312617596997995,2.923886309918778,0.705987114281946,2.184586578039834,-1.7866334033048048,89.56748958997596,25.866618150194924,0.7392997318789433,11,-0.7018108367919922,-1.3899421691894531,-2.872476100921631,-4.3771057128906214,2.3632144927978516,1,0.09706127932153019,-1.1423488921932605,21.82028579711914,2.763634715687663,20.976430892944336,2.1215047478674833,21.226852416992188,0.09706127932153019
1541,2004-11-10,21.851852416992188,22.098064422607425,21.662458419799805,22.032827377319336,36863640.0,-0.006030449658394832,1.7972857938991194,-1.508737617071348,59.71649264500494,62.07793972738968,-0.7604041600064448,-1.408469367068676,-2.251767807866692,-3.6069712589876595,32.562329243444466,0.43560600280762074,0.6508877814139566,1.2150677680969224,-0.3414094218681356,2.7715449580619804,0.4368291731143934,1.9933063630794514,-1.4581382911237384,81.55220348872746,20.781261162890395,0.7782385949825297,11,-0.5692348480224609,-1.2573661804199219,-2.7399001121520996,-4.126684188842773,2.2958736419677734,2,0.11922187820119357,1.1538455228869413,21.98442840576172,-1.1423488921932605,21.82028579711914,2.763634715687663,20.976430892944336,0.11922187820119357
1542,2004-11-11,22.693603515625,22.706228256225586,21.8665828704834,21.95707130432129,55643544.0,0.03852081199204238,1.2044252152641635,-4.069801755846674,76.88147689160672,64.22039509214126,-1.4597446475657812,-2.155727666230508,-3.020194399848016,-4.424568010676431,33.803770407833056,0.8543758392333984,0.8120423043747884,1.9266631126403801,0.1436612209044945,3.709665004376266,1.0351621667724373,2.818164058508323,-2.123562178686168,99.4270028065522,35.368895364859696,0.8915009458679427,11,-1.1363649368286133,-1.8244962692260742,-3.406461238861084,-4.874790191650391,1.4330806732177699,3,0.06092351443740385,1.7972857938991194,21.851852416992188,1.1538455228869413,21.98442840576172,-1.1423488921932605,21.82028579711914,0.06092351443740385
1543,2004-11-12,23.125,23.20075798034668,22.516834259033203,22.72727394104004,60166973.0,0.019009607005691098,1.4904275231715405,0.5399981872564126,78.8366283415452,66.23618846656457,-1.6614006113297215,-2.4451529092093622,-3.3847671714827925,-4.832886876823302,35.729782659323966,0.6839237213134766,0.8779141951042746,2.1883416175842285,0.18775494927064074,4.188928285897816,1.1880482834274346,3.1886349517410224,-2.298616232746756,95.95957438151042,28.494699281855233,1.0002933341567932,11,-1.2731475830078125,-2.0086278915405273,-3.804187774658203,-5.306186676025391,0.8017673492431641,4,0.05560104782516895,1.2044252152641635,22.693603515625,1.7972857938991194,21.851852416992188,1.1538455228869413,21.98442840576172,0.05560104782516895
1544,2004-11-15,23.02609443664551,23.17340087890625,22.79671669006348,23.0281982421875,35878550.0,-0.004276997334248134,1.5755384424780827,-0.005289584362387542,79.45946312630119,68.27173920202655,-1.3722895821024714,-2.216065395847796,-3.2176561396420844,-4.7125549519953545,38.276658416316934,0.3766841888427699,0.9141508151409496,1.9346590995788624,-0.21184503108514363,4.081163230242868,0.8614070342468594,3.0079111649108654,-1.8672982795591864,88.69208295156243,17.163001861413434,1.0732520653320032,11,-1.1742420196533239,-1.9097223281860387,-3.6574077606201207,-5.207281112670902,0.841751098632809,0,0.06205442953934637,1.4904275231715405,23.125,1.2044252152641635,22.693603515625,1.7972857938991194,21.851852416992188,0.06205442953934637
1545,2004-11-16,22.710437774658203,22.916667938232425,22.579965591430664,22.88089179992676,29233354.0,-0.013708649673778273,1.782591562172377,81.02175883966707,70.899229276516,69.84064804740704,-0.9131550151823049,-1.7328562712483873,-2.8341561398722206,-4.38374290045417,40.615900263399006,0.4461288452148473,1.0045813363933647,1.4562288284301772,-0.6613050215102092,3.5737626783705636,0.397461903459984,2.5149957534003704,-1.2657669623154284,68.12583073779436,-5.2084316825218195,1.058766924970193,11,-0.8585853576660156,-1.5940656661987305,-3.2228541374206543,-4.891624450683594,1.142675399780277,1,0.08775020345499751,1.5755384424780827,23.02609443664551,1.4904275231715405,23.125,1.2044252152641635,22.693603515625,0.08775020345499751
1546,2004-11-17,23.01557159423828,23.337541580200195,22.81986427307129,22.916667938232425,44086680.0,0.013435840498000617,-2.5395409494001044,-0.5802365526424413,72.4550826240912,70.91428285176018,-0.9883700432284392,-1.8335003946469186,-3.066502157368859,-4.680836035930245,44.033098405889135,0.6271038055419922,1.0639654015960218,1.5718635559082017,-0.4577936644162257,3.601520776232629,0.5570349457459898,2.5866921660704136,-1.325048578374961,78.11155514868919,2.7282207079311576,1.0148286101622135,11,-1.095327377319336,-1.8308076858520508,-3.4953699111938477,-5.196758270263672,0.7344284057617188,2,0.057876959469247424,1.782591562172377,22.710437774658203,1.5755384424780827,23.02609443664551,1.4904275231715405,23.125,0.057876959469247424
1547,2004-11-18,23.253366470336914,23.30597686767578,22.94402313232422,22.98611068725586,36542405.0,0.010331912684634847,-1.0598856993991892,2.702183052416497,77.6536217105545,73.00185200346617,-1.0152365087797683,-1.9926387690336043,-3.219172238013172,-4.905799362693976,45.365903671232935,0.3619537353515625,1.1139166972267667,1.6948647499084473,-0.47393660098192925,3.8636661007988238,0.610464074463259,2.7792654253536355,-1.2993204841796953,89.74358974358975,12.331774623304582,1.0844006754451885,11,-0.9217166900634766,-2.0686025619506836,-3.716329574584961,-5.434553146362305,1.1910781860351562,3,0.038461510068399596,-2.5395409494001044,23.01557159423828,1.782591562172377,22.710437774658203,1.5755384424780827,23.02609443664551,0.038461510068399596
1548,2004-11-19,22.7988224029541,23.31018447875977,22.794612884521484,23.20075798034668,30626165.0,-0.019547452106027374,-1.5128100249135636,-1.5039359401651453,69.04963550722928,73.02161981043308,-0.30731867148685055,-1.404069540260931,-2.6976837453424665,-4.4413734135827845,46.228459315115224,0.5155715942382848,1.2174373340952762,1.109533596038819,-1.025245020451731,3.244312212529369,0.042144287793544066,2.176922904284094,-0.6234171217500055,28.889090304843045,-45.32993684054457,1.0673893082452746,11,-0.30197906494140625,-1.614058494567871,-3.2118067741394043,-4.980009078979492,1.9423389434814489,4,0.05824256018225804,-1.0598856993991892,23.253366470336914,-2.5395409494001044,23.01557159423828,1.782591562172377,22.710437774658203,0.05824256018225804
1549,2004-11-22,23.03872108459473,23.03872108459473,22.31270980834961,22.81355285644531,38433701.0,0.01052241547394761,5.448612064072744,-0.5602097470697277,68.73408602527294,72.63174623868022,-0.3980674435999063,-1.4957494162466922,-2.880241790216612,-4.665325191820543,47.156704949224306,0.7260112762451207,1.270417271397747,1.2066502571105993,-0.8855230875161837,3.298823601737382,0.160563584797206,2.2527369294239925,0.2988204956054652,70.84199535833366,-1.5448404432366942,1.0460866723133915,11,-0.5387210845947301,-1.8539571762084996,-3.4306616783142125,-5.219907760620121,1.744527816772461,0,0.0385458143005275,-1.5128100249135636,22.7988224029541,-1.0598856993991892,23.253366470336914,-2.5395409494001044,23.01557159423828,0.0385458143005275
1550,2004-11-23,23.04924201965332,23.251262664794922,22.88720512390137,23.08922576904297,43442309.0,0.00045666315504044874,-1.0000000000000195,-0.1775727851049896,73.17403574327025,74.12702880515414,-0.2700599910650361,-1.3382068950064792,-2.847788792590471,-4.661960998503666,48.38913717127918,0.36405754089355113,1.3839266877021288,1.0669186592102058,-0.9132528082785889,3.0470901266990005,0.07683292546580844,2.057004392954603,0.26780292510986214,71.86859653791966,-4.617196493840467,0.9900857337443979,11,-0.44717979431152344,-1.8644781112670898,-3.404355525970459,-5.230428695678711,1.4330806732177699,1,0.035515420200239234,5.448612064072744,23.03872108459473,-1.5128100249135636,22.7988224029541,-1.0598856993991892,23.253366470336914,0.035515420200239234
1551,2004-11-24,23.507997512817386,23.61111068725586,23.162879943847656,23.20075798034668,48073133.0,0.01990327893528554,-1.3406573705179283,-7.6841100987454976,73.83466000877677,73.78849359595083,-0.5243241832742775,-1.6662704200794813,-3.254911326455268,-5.099217824388308,49.18796554227753,0.5618686676025391,1.3754463282903195,1.388468742370609,-0.6163527639546267,3.3932902486958447,0.38605798920799117,2.390879495533227,-1.195287704467777,92.05844850279725,13.636033314391213,1.0024107531626183,11,-0.546087265014652,-2.186449050903324,-3.868897914886478,-5.689184188842777,0.5050487518310547,2,0.014680776677508334,-1.0000000000000195,23.04924201965332,5.448612064072744,23.03872108459473,-1.5128100249135636,22.7988224029541,0.014680776677508334
1552,2004-11-26,23.46380424499512,23.70370483398437,23.38173484802246,23.64899063110352,12258734.0,-0.001879924812743794,1.1857014301160314,-0.6027427024745091,77.1599230250169,73.60219300522544,-0.4016235419248453,-1.4890967682583707,-3.146865433235373,-5.023585144315234,50.05821954844676,0.3219699859619105,1.3357716227118637,1.2113841056823773,-0.7791289027698021,3.2018971141345567,0.21612760145628584,2.2066406099084688,-1.125126419067385,82.7533107906137,0.1820273633715459,0.9952565042260904,11,-0.45559692382812855,-1.6824483871459996,-3.9357104301452672,-5.618686676025394,-0.03998184204101918,4,0.01219732964086262,-1.3406573705179283,23.507997512817386,-1.0000000000000195,23.04924201965332,5.448612064072744,23.03872108459473,0.01219732964086262
1553,2004-11-29,23.70580863952637,23.754209518432614,23.362794876098636,23.7331657409668,34579354.0,0.010313945343405795,10.272707297648289,0.14772738976836164,73.70370849932169,72.96266471333884,-0.6175142904228892,-1.56226045592771,-3.326112320007539,-5.221604197734635,50.93938825175186,0.39141464233397727,1.4367372619681191,1.2953497886657743,-0.6250570808850462,3.215756658216595,0.33514635389036584,2.255553223441183,-1.3125297332763708,96.64232475610724,14.446720076459272,0.9602034347754097,11,-0.6723489761352575,-1.8992004394531286,-3.785248756408695,-5.445076465606693,-0.3682670593261754,0,0.03115844002950907,1.1857014301160314,23.46380424499512,-1.3406573705179283,23.507997512817386,-1.0000000000000195,23.04924201965332,0.03115844002950907
1554,2004-11-30,23.63215446472168,23.876262664794922,23.56902313232422,23.6616153717041,29506594.0,-0.003107009590969323,-2.945960511488903,1.0769016244858118,71.19651387897208,72.99569633583396,-0.5015980428136828,-1.341599818875146,-3.1776617678851196,-5.104383244288385,51.800973869822386,0.3072395324707031,1.3804968664052666,1.0847006797790542,-0.7694593352065873,2.9388606947646956,0.15762067228623522,2.011780687271873,-1.1572197217407236,75.31911036715762,-5.698459922974521,0.9270800074928199,11,-0.5376682281494141,-1.7645196914672852,-3.50747013092041,-5.074705123901367,-1.2878780364990234,1,0.04692787885122396,10.272707297648289,23.70580863952637,1.1857014301160314,23.46380424499512,-1.3406573705179283,23.507997512817386,0.04692787885122396
1555,2004-12-01,23.94570732116699,23.94570732116699,23.42592620849609,23.79208755493164,41764853.0,0.01326806055340346,5.767112402379226,-5.214359704777816,75.7371831391409,73.36037417083948,-0.6945390869734851,-1.5152248330134768,-3.406212391934613,-5.373346959701895,52.29085363374077,0.5197811126708984,1.2725347526539927,1.2601011276245089,-0.5775630796752758,3.0977653349242935,0.3412690239746148,2.178933231274403,-1.3586663444409162,100.0,18.26311900090522,0.9188321036498932,12,-0.8164987564086879,-2.043350219726559,-3.821022987365719,-5.227272987365719,-1.5172557830810547,2,0.03497668993305747,-2.945960511488903,23.63215446472168,10.272707297648289,23.70580863952637,1.1857014301160314,23.46380424499512,0.03497668993305747
1556,2004-12-02,24.617002487182614,24.663299560546875,23.89520263671875,24.11826515197754,52357536.0,0.02803405040460971,1.597855677551705,3.246570069902338,74.6760037997152,73.02952773630177,-1.2457902173823747,-1.9949484360211756,-3.9702660385069812,-5.993109491064498,52.741086185562416,0.768096923828125,1.1850786819650736,1.7448432922363253,-0.0810671741593687,3.5707537586320193,0.8318880590384801,2.6577985254341705,-1.8940948760124492,96.44006869656884,16.241059303957982,0.9129552331978465,12,-1.1289978027343714,-2.259048461914059,-4.492318153381344,-5.857533454895016,-2.0349311828613246,3,-0.005471007056267241,5.767112402379226,23.94570732116699,-2.945960511488903,23.63215446472168,10.272707297648289,23.70580863952637,-0.005471007056267241
1557,2004-12-03,24.497053146362305,24.690656661987305,24.30555534362793,24.60016822814941,44452584.0,-0.004872621712686764,1.7111033528929949,-0.2067522812277653,69.13144147704575,73.0386172885036,-1.0402664592846342,-1.7048507743871681,-3.751212917658286,-5.823112290393333,53.35846827345874,0.385101318359375,1.1865196636238515,1.4613839149475112,-0.32951666520124334,3.2522844950962657,0.5659336248731357,2.3568342050218867,-1.5412985012669367,85.4199045651855,6.916477067727186,0.8954502900743765,12,-0.9953699111938477,-1.9476003646850586,-4.372368812561035,-5.591329574584961,-2.434762954711914,4,-0.019757759385264473,1.597855677551705,24.617002487182614,5.767112402379226,23.94570732116699,-2.945960511488903,23.63215446472168,-0.019757759385264473
1558,2004-12-06,24.48232269287109,24.60016822814941,24.30555534362793,24.44865226745605,28499645.0,-0.0006013153256926307,1.187490706188059,-0.32653249972255205,70.79325515512616,73.26741385848729,-0.8511226519227897,-1.4904150352233678,-3.6295365854215866,-5.756869919012306,53.92944859674653,0.2946128845214808,1.1540786505095184,1.271358871459956,-0.34907466735603876,2.8917924102759507,0.4611421020519586,2.0815756408679533,-1.2836817654108508,83.52740154701574,6.05199640652846,0.8102167694079973,12,-0.6933917999267543,-1.932869911193844,-4.357638359069821,-5.496632575988766,-1.9128780364990199,0,-0.043235288709972286,1.7111033528929949,24.497053146362305,1.597855677551705,24.617002487182614,5.767112402379226,23.94570732116699,-0.043235288709972286
1559,2004-12-07,23.973064422607425,24.52651405334473,23.92255973815918,24.52651405334473,39141749.0,-0.020801060285507655,1.1825086932697506,-16.43726278819464,67.08428951467803,72.5907753886437,-0.21835181522547842,-0.8554668517001325,-3.0137208537895113,-5.1881218008335175,53.66849161246087,0.6039543151855504,1.0624219473787804,0.6544616699218793,-0.8595196428840097,2.1684429827277683,-0.10252898648106523,1.4114523263248238,-0.565541292313398,43.26125085396593,-33.93460675418588,0.7569906564029442,12,-0.04629611968994496,-1.4236116409301793,-3.848380088806156,-4.987374305725101,-2.253787994384769,1,-0.026509870878581143,1.187490706188059,24.48232269287109,1.7111033528929949,24.497053146362305,1.597855677551705,24.617002487182614,-0.026509870878581143
1560,2004-12-08,24.11826515197754,24.17929267883301,23.676347732543945,24.04250717163086,47688696.0,0.006056828063799147,4.085053658724578,-0.13688324309794014,65.59524111390999,71.67528440032518,-0.2189941197522849,-0.8776045160176622,-3.0587238294893027,-5.266134618638773,53.029929024796395,0.502944946289066,1.0610103971603095,0.6929705619812019,-0.7226890778759767,2.1086302018383805,-0.014859257947385629,1.4008003819097894,-0.531103327246452,43.56832584290791,-32.1273683355828,0.7078298199285891,12,-0.09153938293457031,-1.521463394165039,-3.9935808181762695,-5.090487480163574,-1.980218887329098,2,-0.07355374495538403,1.1825086932697506,23.973064422607425,1.187490706188059,24.48232269287109,1.7111033528929949,24.497053146362305,-0.07355374495538403
1561,2004-12-09,24.45707130432129,24.505470275878906,23.85311317443848,23.947811126708984,41051102.0,0.01404769995722388,1.1527872629024678,6.722198444069589,66.55093988886455,70.49650849630825,-0.45708365374107984,-1.0658748554934334,-3.304354800193959,-5.5399727607542815,52.48531414133233,0.6523571014404261,1.059645035378999,0.9015157699584968,-0.37737541668167296,2.1804069565986666,0.26207017663841015,1.5409613632785835,-0.7807235717773438,76.97098478722803,2.926169417726001,0.6394455933200851,12,-0.4303455352783203,-1.860269546508789,-4.125631809234619,-5.384049415588379,-2.072813034057617,3,-0.08294614432746572,4.085053658724578,24.11826515197754,1.1825086932697506,23.973064422607425,1.187490706188059,24.48232269287109,-0.08294614432746572
1562,2004-12-10,24.0761775970459,24.46969795227051,24.06355285644531,24.3834171295166,33993907.0,-0.015573970510855517,-1.4430587425424413,-0.6033056303581661,67.92671723358148,69.85462057789267,0.022138323977355157,-0.607224040505379,-2.8312983991243037,-5.08441006306289,51.4666838599626,0.4061450958252024,1.0352732535408187,0.45149335861206197,-0.7798031907749277,1.6827899079990516,-0.16415491608143284,1.0671416333055568,-0.3998298645019531,43.28003831955552,-34.96985886248756,0.6156482746934954,12,-0.01788616180419922,-1.4793758392333984,-3.5448226928710938,-4.6622467041015625,-2.390571594238285,4,-0.06205745437381782,1.1527872629024678,24.45707130432129,4.085053658724578,24.11826515197754,1.1825086932697506,23.973064422607425,-0.06205745437381782
1563,2004-12-13,24.41077423095703,24.452861785888672,24.021465301513672,24.1645622253418,30924115.0,0.013897415092676058,1.6114607026983339,-0.8013682472281083,68.75716087877313,69.58358135564835,-0.22567478952754527,-0.8859793301240586,-3.0713361402128,-5.34428843988146,50.04993315842767,0.431396484375,0.9810474672651743,0.7218012809753418,-0.5336730922846549,1.9772756542353385,0.09406409434534524,1.3495384676053384,-0.5924232482910163,86.3862141376429,6.901872894335128,0.6277371866299977,12,-0.35248279571533203,-1.8139724731445312,-3.862058162689209,-4.90319919586182,-6.8750000000000036,0,-0.09620686411201007,-1.4430587425424413,24.0761775970459,1.1527872629024678,24.45707130432129,4.085053658724578,24.11826515197754,-0.09620686411201007
1564,2004-12-14,24.454965591430664,24.51599311828613,24.149831771850586,24.36447715759277,28931126.0,0.0018103219527381142,2.4455193208536814,0.36752242690921205,69.04216123481419,68.83969003294538,-0.15743181108729942,-0.8618205804627941,-3.02671427632108,-5.304749013173257,48.58358686609372,0.3661613464355433,0.9209414309324195,0.6945490837097168,-0.5647137498181571,1.9538119172375907,0.06491766694577805,1.3241805004736555,-0.5144918136596672,92.7317498682469,11.776625955109509,0.6296314167639375,12,-0.27146339416503906,-1.4467582702636719,-3.906249523162842,-4.9031982421875,-6.346799850463864,1,-0.07710176193089002,1.6114607026983339,24.41077423095703,-1.4430587425424413,24.0761775970459,1.1527872629024678,24.45707130432129,-0.07710176193089002
1565,2004-12-15,24.703283309936523,24.86952972412109,24.54124641418457,24.65909194946289,36366106.0,0.01015408169671983,-1.3458657889177128,0.4883647401036864,67.17046787150795,68.0057415964779,-0.32071266048138725,-1.0046955480957678,-3.1829946204935453,-5.46455546093167,47.758062888231336,0.41456413269042613,0.8889489291446004,0.8432245254516602,-0.3811119865123871,2.0675610374157074,0.23105626946963653,1.4553927814336838,-0.6818180084228516,83.64386980549664,3.9241541830421625,0.6121682559820233,12,-0.4303445816040039,-1.440445899963379,-3.952547073364258,-4.774832725524902,-7.369529724121094,2,-0.12079393837148744,2.4455193208536814,24.454965591430664,1.6114607026983339,24.41077423095703,-1.4430587425424413,24.0761775970459,-0.12079393837148744
1566,2004-12-16,24.34764289855957,24.682239532470703,24.200336456298828,24.60437774658203,32024678.0,-0.014396483532774007,1.3367353073106216,-5.809616297639087,61.65370988477718,67.17488253067029,-0.008156834587289552,-0.5735490290181673,-2.7560723308089763,-5.035652002772277,46.28938738015037,0.5029468536376953,0.8722447992152915,0.420980548858644,-0.7538527835383171,1.595813881255605,-0.16643611733983832,1.0083972150571263,-0.19781112670898438,38.461417358253094,-39.18608260023118,0.5874166661984813,12,-0.07470417022705078,-1.081648826599121,-3.409090995788574,-4.320286750793457,-7.504209518432617,3,-0.09075197312187666,-1.3458657889177128,24.703283309936523,2.4455193208536814,24.454965591430664,1.6114607026983339,24.41077423095703,-0.09075197312187666
1567,2004-12-17,24.14772605895996,24.42971420288086,24.12878799438477,24.26557159423828,31458240.0,-0.008210931975326297,-2.8649241208678107,0.4590165152336872,55.89222626523204,65.51921265401539,0.15309664758408204,-0.3195785065257013,-2.4748045801224343,-4.763999675295132,44.67902694089554,0.3009262084960902,0.8013618168890169,0.17634572982787944,-0.9579666121496153,1.3106580718053742,-0.3908104411608697,0.7435019008166286,0.7218036651611293,14.88810921440305,-57.8634012461463,0.5671561709887479,12,0.1252126693725586,-0.7796697616577148,-3.209174156188965,-4.120369911193848,-6.824493408203125,4,-0.07302831680260669,1.3367353073106216,24.34764289855957,-1.3458657889177128,24.703283309936523,2.4455193208536814,24.454965591430664,-0.07302831680260669
1568,2004-12-20,24.12668418884277,24.46548843383789,23.98568916320801,24.25505065917969,36516269.0,-0.0008713810180641657,-1.338450812242929,1.0892773326859873,56.68754881356593,64.36401924278071,0.13229859876251737,-0.20443752642848878,-2.354697305916215,-4.672901282226867,43.261217028092325,0.47979927062987926,0.6864495071180485,0.0889107704162555,-0.9029214178514806,1.0807429586839916,-0.40700532371761255,0.5848268645501236,0.7280307006835933,15.952540748876611,-54.141295239165444,0.4959160941338676,12,0.14625453948974965,-0.5355644226074183,-2.9135112762451136,-3.808923721313473,-6.72348594665527,0,-0.10117752472443009,-2.8649241208678107,24.14772605895996,1.3367353073106216,24.34764289855957,-1.3458657889177128,24.703283309936523,-0.10117752472443009
1569,2004-12-21,23.926767349243164,24.12668418884277,23.70580863952637,24.09301376342773,36855086.0,-0.008286129914696572,2.6035830060343272,1.2950921977384187,49.73575245353719,62.60185383607263,0.3631462762198048,0.06895613994488059,-2.0637294341108934,-4.39954867030508,42.74059308342162,0.42087554931639914,0.6035319421962058,-0.15540838241577148,-1.0317053939786724,0.7208886291471295,-0.5935568881972237,0.2827401233656808,0.8931865112304642,18.98725670969045,-45.36875946827751,0.43814850578145126,12,0.3609018325805664,-0.3356475830078125,-2.442655086517334,-3.2944021224975586,-6.860269546508789,1,-0.26710641788759204,-1.338450812242929,24.12668418884277,-2.8649241208678107,24.14772605895996,1.3367353073106216,24.34764289855957,-0.26710641788759204
1570,2004-12-22,23.86784553527832,24.044612884521484,23.691076278686523,23.92045593261719,28495368.0,-0.002462589831079165,1.349671359121765,0.3164603435022826,37.393796618438124,59.362171250469686,0.42779798149160086,0.20274498030976318,-1.9109358234912222,-4.269543464029844,41.97405269416822,0.35353660583496094,0.5091709193591996,-0.2552603721618638,-0.9941055511789898,0.4835848068552622,-0.6246829616704268,0.11416221734669918,0.8852596119384728,17.83452482897307,-40.708968678138035,0.3694225895085637,12,0.4124574661254883,-0.27672576904296875,-2.3837332725524902,-3.1397314071655273,-6.717172622680668,2,-0.2413154461636814,2.6035830060343272,23.926767349243164,-1.338450812242929,24.12668418884277,-2.8649241208678107,24.14772605895996,-0.2413154461636814
1571,2004-12-23,23.85311317443848,23.947811126708984,23.76473045349121,23.87415885925293,20078150.0,-0.0006172472005512297,1.1749977340705158,0.4000290033715474,38.76652363485364,56.12214973949993,0.3887283216955666,0.25787985175469785,-1.8078263797944096,-4.176136340369819,40.838968435721206,0.18308067321777344,0.46096069589117405,-0.2872485160827587,-0.9803074018453088,0.40581036967979145,-0.6337779589640355,0.05928092679851815,0.815029663295892,20.923857492950226,-32.80635990223662,0.34652944288127535,12,0.4271898269653285,-0.26199340820312855,-2.36900091171265,-3.124999046325687,-7.453702926635746,3,-0.27331273452428584,1.349671359121765,23.86784553527832,2.6035830060343272,23.926767349243164,-1.338450812242929,24.12668418884277,-0.27331273452428584
1572,2004-12-27,23.75,24.11195373535156,23.73947715759277,24.00462913513184,27728870.0,-0.00432283927403565,-1.7022894425493826,12.098876200835997,37.60685691856991,52.6610048550329,0.4924990087040122,0.4042600687155087,-1.6218856536501498,-3.989848344393028,39.66187524837713,0.37247657775878906,0.40757182320460217,-0.4046714782714851,-1.0490197516551092,0.23967679511213902,-0.7268456149632954,-0.08249734157967481,0.8399775130105454,7.60883218600298,-40.60271438995325,0.32217413669181194,12,0.5303030014038086,-0.15888023376464844,-2.197495937347412,-2.953494071960449,-7.167507171630859,0,-0.2908028050472862,1.1749977340705158,23.85311317443848,1.349671359121765,23.86784553527832,2.6035830060343272,23.926767349243164,-0.2908028050472862
1573,2004-12-28,24.44444465637207,24.461278915405273,23.81523513793945,23.82575798034668,35850989.0,0.029239775005139856,-1.019731428366973,-2.4297560281350083,57.50668995367904,51.37928582379566,-0.21977937080093213,-0.24454867966181837,-2.212124773891297,-4.5894818511739714,38.572896263301956,0.7112789154052734,0.33609098129113946,0.25284137725829936,-0.36740285327644884,0.8730856077930476,-0.05728073800907296,0.5629634925256717,0.07362075789255229,97.81430778984071,46.95341001170628,0.31012211526737404,12,-0.16414165496826172,-0.8533248901367188,-2.6862378120422363,-3.6479387283325195,-8.19444465637207,1,-0.2913223067949269,-1.7022894425493826,23.75,1.1749977340705158,23.85311317443848,1.349671359121765,23.86784553527832,-0.2913223067949269
1574,2004-12-29,24.74116134643555,24.9116153717041,24.43602752685547,24.44865226745605,39241541.0,0.012138409942814343,-1.9933912375372906,0.4727903320282508,59.46291152510808,50.52289067419568,-0.52705539697115,-0.4784518544963028,-2.405484403356173,-4.788598651269368,37.533258086094826,0.4755878448486328,0.29409358250018514,0.49410772323608754,-0.11371411378865304,1.1019295602608281,0.19019680472371547,0.7980186417484596,-1.050085067749027,86.03452963992065,32.83629003253168,0.30391091851237034,12,-0.4398155212402379,-1.128998756408695,-2.9003577232360875,-3.9446554183959996,-8.773148536682132,2,-0.2965892749131288,-1.019731428366973,24.44444465637207,-1.7022894425493826,23.75,1.1749977340705158,23.85311317443848,-0.2965892749131288
1575,2004-12-30,24.78324890136719,24.90530204772949,24.68434333801269,24.74747467041016,21297038.0,0.0017011147675047855,-1.7272641664898614,0.12230126696183168,55.446220597873804,49.83316964231753,-0.6220188833430562,-0.4791415202773486,-2.326262813026677,-4.729196259802237,36.8224807256993,0.22095870971679688,0.22113819711496419,0.4943181991577177,-0.14087709929401981,1.1295134976094552,0.1767205499318507,0.8119158483835847,-1.0677618408203173,89.0485210027699,37.252215750795386,0.3175976492258679,12,-0.48190307617187855,-0.8838386535644567,-2.940866947174076,-3.9446554183959996,-8.876261711120609,3,-0.3113696323409444,-1.9933912375372906,24.74116134643555,-1.019731428366973,24.44444465637207,-1.7022894425493826,23.75,-0.3113696323409444
1576,2004-12-31,24.48232269287109,24.920034408569336,24.442340850830078,24.86111068725586,22028846.0,-0.01214232281222416,-1.0825800979552467,-10.588291746641174,56.96751001753183,49.95264561479529,-0.3352325558541267,-0.19902672720035497,-1.8976285161096769,-4.336807064623663,35.206086476873125,0.4776935577392578,0.13198010915515468,0.20012598037719442,-0.42316908410527176,0.8234210448596606,-0.11152155186404045,0.5117735126184293,-0.742913066101071,62.923296152205474,9.634595998825823,0.31164753224123315,12,-0.1767673492431605,-0.4408655166625941,-2.5889096260070765,-3.5700750350952113,-7.9566497802734375,4,-0.29946708375052633,-1.7272641664898614,24.78324890136719,-1.9933912375372906,24.74116134643555,-1.019731428366973,24.44444465637207,-0.29946708375052633
1577,2005-01-03,24.01304626464844,24.78324890136719,23.93518447875977,24.661195755004886,46817654.0,-0.019167970053727612,-1.109946116010734,1.7111141323504073,43.47825271067048,48.4849460478069,0.12620195229915154,0.24467451593293887,-1.3592969231501506,-3.780018386483203,33.06090477862086,0.8480644226074219,0.019538872779133243,-0.24495010375976278,-0.8707001877242426,0.38079998020471706,-0.5578251457420045,0.06792493822247891,-0.22641164660645074,17.90471192076477,-29.90864391442996,0.3128750419822406,1,0.29250907897948863,0.12836837768554332,-1.8713169097900426,-2.96401405334473,-7.390571594238288,0,-0.31706248065887244,-1.0825800979552467,24.48232269287109,-1.7272641664898614,24.78324890136719,-1.9933912375372906,24.74116134643555,-0.31706248065887244
1578,2005-01-04,23.4238224029541,24.14772605895996,23.253366470336914,24.12457847595215,52193117.0,-0.02453765570600608,1.3943728138483928,1.0811642737120273,35.65576119326953,46.92050257444382,0.6763672263082157,0.7910919167604433,-0.6814755236111623,-3.10961704738871,30.524966500736106,0.8943595886230469,-0.06867592633923536,-0.7812489509582505,-1.4993499272354889,-0.06314797468101219,-1.1402994390968715,-0.4221984628196296,1.4962120056152344,10.227348154183842,-30.58620610845668,0.35905048813861923,1,0.6628780364990234,0.6628780364990234,-1.029040813446045,-2.3284931182861364,-6.332071304321289,1,-0.2920671723382843,-1.109946116010734,24.01304626464844,-1.0825800979552467,24.48232269287109,-1.7272641664898614,24.78324890136719,-0.2920671723382843
1579,2005-01-05,23.337541580200195,23.796295166015625,23.23653221130371,23.37331581115723,46525882.0,-0.003683464691186522,-3.707985754620123,0.051050903924359584,30.104218880766837,46.11054949248034,0.7490469340319166,0.872029145532899,-0.5057730644071263,-2.9413323073120097,28.879098055479602,0.5597629547119141,-0.12210240048007392,-0.8357536315917962,-1.6472517958808623,-0.024255467302729983,-1.241502713736331,-0.4300045494472613,1.5491594696044935,5.999954681410315,-28.181540362815497,0.40574908214453326,1,0.7407417297363281,0.7407417297363281,-0.9175076484680176,-2.216959953308109,-6.066919326782223,2,-0.30369700920911635,1.3943728138483928,23.4238224029541,-1.109946116010734,24.01304626464844,-1.0825800979552467,24.48232269287109,-0.30369700920911635
1580,2005-01-06,22.344276428222656,23.558502197265625,22.21380424499512,23.52272605895996,102103848.0,-0.04256083052125059,1.1515134406838312,32.94129878438572,25.387797529362246,44.62402436964797,1.6801520260789573,1.8188295058777477,0.571693079311764,-1.8755762366337514,28.26818126488352,1.3446979522705043,-0.2072889895269121,-1.7403193473815932,-2.8931596512103823,-0.5874790435528041,-2.3167394992959878,-1.1638991954671987,2.4764178680419917,4.821178367741501,-27.628454798553385,0.576420151914394,1,1.2226428985595703,1.2226428985595703,0.13678407669067383,-1.162668228149414,-4.600168228149414,3,-0.2853645155595862,-3.707985754620123,23.337541580200195,1.3943728138483928,23.4238224029541,-1.109946116010734,24.01304626464844,-0.2853645155595862
1581,2005-01-07,22.428451538085934,22.853534698486328,22.371633529663086,22.529460906982425,67125802.0,0.003767188887663364,-3.4902075780194783,0.08571377703542095,28.25972131576927,43.585453747114556,1.5339473404488473,1.6599914744843467,0.5512315595679382,-1.8888911043003027,27.25619885808529,0.5092582702636719,-0.2502814510716789,-1.5547132492065465,-2.9089467241638722,-0.2004797742492208,-2.2318299866852094,-0.8775965117278837,2.235829355102542,8.353839906942563,-25.230071218127293,0.6771167374786635,1,1.1384677886962926,1.1384677886962926,0.08733129501343129,-1.2121210098266602,-4.4570713043212855,4,-0.2907674806156457,1.1515134406838312,22.344276428222656,-3.707985754620123,23.337541580200195,1.3943728138483928,23.4238224029541,-0.2907674806156457
1582,2005-01-10,22.58207130432129,22.849327087402344,22.28535461425781,22.579965591430664,53028043.0,0.006849325553058838,1.1019542052022226,-0.02084670871256321,31.101956120765024,40.651594432346336,1.3379322810783485,1.4637447243442523,0.4630672794895929,-1.9711803441956626,26.22860994576114,0.5639724731445348,-0.24388175688275737,-1.3263881683349616,-2.8169937204406423,0.16421738377071904,-2.0716909443878038,-0.5810853922821195,1.935180989975585,19.042499891511312,-16.078840992209926,0.7453027760528408,1,0.9848480224609375,0.9848480224609375,0.3409080505371094,-1.0069446563720703,-4.465488433837891,0,-0.26819499018075854,-3.4902075780194783,22.428451538085934,1.1515134406838312,22.344276428222656,-3.707985754620123,23.337541580200195,-0.26819499018075854
1583,2005-01-11,22.06229019165039,22.615741729736328,21.88973045349121,22.44318199157715,55250554.0,-0.023017424117841356,1.0,-180.88496376811594,28.8443234216722,37.24952908752014,1.658699122260785,1.895758715705913,1.052025769113797,-1.3815942518293554,25.42518351353859,0.7260112762451172,-0.2592293020519918,-1.7287450790405288,-3.4104923136577874,-0.04699784442327015,-2.56961869634916,-0.8878714617318977,2.3167552196883783,9.050819886973546,-26.950122268494315,0.8408736173086298,1,1.3425922393798828,1.3425922393798828,0.9632778167724609,-0.47348499298095703,-4.082492828369141,1,-0.24656622109426196,1.1019542052022226,22.58207130432129,-3.4902075780194783,22.428451538085934,1.1515134406838312,22.344276428222656,-0.24656622109426196
1584,2005-01-12,22.56944465637207,22.601009368896484,21.42466354370117,22.04755973815918,111045211.0,0.02298738980931425,3.0215965257763004,-1.370165801188801,36.62765114846433,35.15857692647464,0.9064088093443843,1.307119694196789,0.6101744529156221,-1.8209645173287896,24.679766497512546,1.176345825195316,-0.2529229707781937,-1.127314567565918,-2.8628879485553327,0.6082588134234967,-1.9951012580606253,-0.2595278770712106,1.610455558338895,53.648906901119716,14.715941012932333,0.8677866904947067,1,0.6029043197631836,0.6029043197631836,0.5997471809387207,-0.9806394577026367,-4.699073791503906,2,-0.2427039584331434,1.0,22.06229019165039,1.1019542052022226,22.58207130432129,-3.4902075780194783,22.428451538085934,-0.2427039584331434
1585,2005-01-13,21.719276428222656,22.67255973815918,21.593013763427734,22.63257598876953,74554603.0,-0.03766899190890749,1.1737275279496426,-1.7500018273651587,31.250006284942188,32.30107651174245,1.4262292240573373,2.0261532130026225,1.5077512091544065,-0.9105604953886832,23.427113747900407,1.0795459747314453,-0.4029619386814822,-1.82828245162964,-3.70670024507314,0.050135341813859924,-2.7674913483513883,-0.8890735549078919,2.1851001193873287,20.618575967109148,-19.741769344027094,0.9392088967217495,1,1.3846797943115234,1.4530725479125977,1.518834114074707,-0.13047122955322266,-4.421297073364254,3,-0.20482515564026682,3.0215965257763004,22.56944465637207,1.0,22.06229019165039,1.1019542052022226,22.58207130432129,-0.20482515564026682
1586,2005-01-14,22.13804626464844,22.234848022460934,21.72138023376465,21.872896194458008,61737034.0,0.0192810215298711,1.238534169857702,-0.29032103117586516,36.58022571023526,31.534629067249654,0.715159932288902,1.5108187825258632,1.1517990332973795,-1.2711552370527848,22.994941181355518,0.5155715942382777,-0.5925622728233009,-1.2990327835082986,-3.2382474478365815,0.6401818808199842,-2.26864011567244,-0.32942545134415724,1.518358982570664,50.07376823119617,5.340461996279345,0.9696073321641423,1,0.6481485366821254,1.0343027114868129,1.1737174987792933,-0.5492410659790075,-4.528617858886722,4,-0.1984790352340957,1.1737275279496426,21.719276428222656,3.0215965257763004,22.56944465637207,1.0,22.06229019165039,-0.1984790352340957
1587,2005-01-18,22.384258270263672,22.481061935424805,22.01178550720215,22.226430892944336,52074792.0,0.011121668220939629,1.670632228511883,0.5952379239650317,31.46533425446316,31.069026074048946,0.2387099387948659,1.1865534803196311,0.9615706290241945,-1.4631844045175733,22.524971589273733,0.46927642822265625,-0.7813370295411097,-0.9646473884582534,-2.9280252874376806,0.9987305105211739,-1.9463363379479688,0.017041561031462038,1.04897280660364,76.8969991914493,37.27206917105789,0.9816889494897137,1,0.22622108459472656,0.788090705871582,0.9275054931640625,-0.7954530715942383,-4.551765441894531,1,-0.19714202647318912,1.238534169857702,22.13804626464844,1.1737275279496426,21.719276428222656,3.0215965257763004,22.56944465637207,-0.19714202647318912
1588,2005-01-19,21.685606002807614,22.67887115478516,21.64772605895996,22.66624641418457,112626677.0,-0.031211767619040653,1.0502146476138392,-6.213373294500125,24.364395049131957,30.43126787053396,0.7430010025487874,1.7844385867463082,1.7173154273516467,-0.7163819365498512,22.54130219642006,1.0311450958251989,-0.9908635282669707,-1.541245746612553,-3.602121076501337,0.519629583276231,-2.5716834115569434,-0.5108080816681628,1.5467683207430838,20.805364024295542,-12.414151300355627,1.0304376649443918,1,0.8059768676757848,1.4867429733276403,1.641940593719486,0.14099311828613637,-3.9078273773193324,2,-0.16458028112574474,1.670632228511883,22.384258270263672,1.238534169857702,22.13804626464844,1.1737275279496426,21.719276428222656,-0.16458028112574474
1589,2005-01-20,17.535774230957028,18.301767349243164,17.129629135131836,18.09974670410156,411637248.0,-0.1913634219543282,1.421738736360072,0.5751062944190061,14.005006267307081,29.166513285861164,4.451418945468621,5.724417627373644,5.849991318806371,3.4596378424730077,24.185730089641858,4.555976867675778,-1.2426625983408783,-5.371527862548831,-8.61694489577119,-2.126110829326471,-6.994236379160011,-3.748819345937651,5.515829014608716,7.318929222888079,-18.060389538067817,1.6227085166111803,1,2.4558076858520543,3.4890575408935582,5.791772365570072,4.3255472183227575,0.49452781677246094,3,0.02532098819682327,1.0502146476138392,21.685606002807614,1.670632228511883,22.384258270263672,1.238534169857702,22.13804626464844,0.02532098819682327
1590,2005-01-21,18.1081657409668,18.537458419799805,17.765151977539062,17.939815521240234,227677824.0,0.032641359455876984,-1.9837369018319013,-0.29850786650614125,19.173620194409807,28.156946494599,3.5927604440558554,4.952308389346275,5.261449834200501,2.918372670661615,25.829357264073526,1.001684188842777,-1.4262561068448996,-4.511152362823484,-8.36317428241588,-0.6591304432310885,-6.437163322619682,-2.5851414030272863,4.570705413818359,17.633698482952386,-2.8727748487179916,1.9260109597961979,1,1.8813123703002894,2.9166660308837855,5.487689018249508,3.7531557083129847,-0.18729019165039418,4,-0.013131914049177462,1.421738736360072,17.535774230957028,1.0502146476138392,21.685606002807614,1.670632228511883,22.384258270263672,-0.013131914049177462
1591,2005-01-24,17.33375358581543,18.26388931274414,17.156986236572266,18.1334171295166,155610893.0,-0.042765908277467735,1.0872993036772745,-4.7499999999999,18.62395929819057,26.77050240320184,3.9878555729341443,5.4949952252731755,6.014654274627805,3.7162631292685475,27.63706233709233,1.106903076171875,-1.6289890164794407,-4.9595965385437,-9.426331732770286,-0.49286134431711304,-7.192964135656993,-2.7262289414304064,4.67920852661133,3.6784204033751253,-16.448413739603197,2.233367597113294,1,2.5704965591430664,3.6910781860351562,6.434134483337402,4.61700439453125,0.37247467041015625,0,-0.0020638479011437783,-1.9837369018319013,18.1081657409668,1.421738736360072,17.535774230957028,1.0502146476138392,21.685606002807614,-0.0020638479011437783
1592,2005-01-25,16.843433380126953,17.803030014038086,16.70875358581543,17.51473045349121,158176022.0,-0.028287018346084936,-1.326622395701323,0.8394743997672056,18.798636553145627,25.654314973365558,3.999091526215711,5.7354209222646695,6.450495639324529,4.223786298116867,29.306989010664797,1.0942764282226562,-1.7556767115903007,-5.104588413238524,-10.130110982306327,-0.07906584417072082,-7.6173496977724255,-2.5918271287046224,4.583528775024416,2.2558985272172,-18.33319624890953,2.512761284533901,1,2.85037899017334,3.9709606170654297,6.926033020019531,5.107324600219727,0.6186866760253942,1,0.04547736844072059,1.0872993036772745,17.33375358581543,-1.9837369018319013,18.1081657409668,1.421738736360072,17.535774230957028,0.04547736844072059
1593,2005-01-26,17.323232650756836,17.35479736328125,16.807659149169922,16.982322692871097,116262907.0,0.02848583538769378,1.7083410044705027,-0.5078376942375775,22.508662670585593,24.08553847582347,3.1026379704464233,4.948474805030422,5.906762275636211,3.757703260506702,30.503073474558995,0.5471382141113281,-1.9184617550347483,-4.268728542327882,-9.551996682991124,1.014539598335361,-6.910362612659501,-1.6270944719962621,3.443180304687502,33.601872402917074,10.7060378331931,2.641634070331621,1,2.370579719543457,3.491161346435547,6.497264862060547,4.627525329589844,0.24831581115722656,2,0.02939752573201493,-1.326622395701323,16.843433380126953,1.0872993036772745,17.33375358581543,-1.9837369018319013,18.1081657409668,0.02939752573201493
1594,2005-01-27,17.4031982421875,17.62415885925293,17.188552856445312,17.41792869567871,82715213.0,0.004616089447206706,1.0393979577713186,-0.043209220354156044,25.356841168009908,23.430742351719886,2.472816322486203,4.522448744776547,5.765662125553391,3.6926293604816536,30.986616492107643,0.4356060028076172,-2.1289794371842845,-3.8218647956848137,-9.202578287723384,1.5588486963537562,-6.5122215417041005,-1.131508049665527,2.795142401508791,37.97467166196619,12.264069057877293,2.690356746019285,1,2.290614128112793,3.411195755004883,6.5288310050964355,4.54755973815918,0.22727203369140625,3,0.021523652037287677,1.7083410044705027,17.323232650756836,-1.326622395701323,16.843433380126953,1.0872993036772745,17.33375358581543,0.021523652037287677
1595,2005-01-28,17.066497802734375,17.525253295898438,16.849746704101562,17.49368667602539,76129416.0,-0.01934704384605135,1.7553584626755359,29.000388450084163,23.914821817361272,22.023475252511663,2.3245655749005323,4.481137815381302,6.046231170228779,4.043355621924459,31.542741088768487,0.675506591796875,-2.317599352045921,-3.772727680206298,-9.185732192654722,1.640276832242126,-6.47922993643051,-1.066225423982086,2.6433006528585956,23.00405107568754,-4.699566018351884,2.7065022562242125,1,2.627314567565918,3.747896194458008,6.872896671295166,4.884260177612305,0.12626266479491832,4,0.05647346374958628,1.0393979577713186,17.4031982421875,1.7083410044705027,17.323232650756836,-1.326622395701323,16.843433380126953,0.05647346374958628
1596,2005-01-31,17.150672912597653,17.41792869567871,17.049663543701172,17.289562225341793,60205939.0,0.004932184144411433,-1.1604954849105824,0.3251239005223914,23.397234023908737,21.12701967133895,1.6299382417737007,4.0259433778322204,5.895908599953852,3.973838201123339,32.78195993847732,0.36826515197753906,-2.6098166980140824,-3.3219700813293507,-8.688994997752154,2.0450548350934525,-6.005482539540754,-0.6384576231179473,2.1389792612264635,40.38461538461506,11.106843248960402,2.683512458211402,1,2.5431394577026403,3.66372108459473,6.785038471221927,4.800085067749027,-0.35774421691894176,0,0.044908012685205945,1.7553584626755359,17.066497802734375,1.0393979577713186,17.4031982421875,1.7083410044705027,17.323232650756836,0.044908012685205945
1597,2005-02-01,16.399410247802734,17.129629135131836,16.36784553527832,17.001262664794922,106102656.0,-0.04380368447485783,-1.2911410558681973,4.333324178087835,22.878448223887247,20.96191446853398,1.6125484303963944,4.403326459574892,6.563264236741183,4.739537324706443,35.38143829360286,0.7828273773193324,-2.839925764155293,-3.692550945281983,-9.082247551703759,1.6971456611397926,-6.387399248492869,-0.997702642071097,2.528916123700167,2.5124872849833757,-28.11251993859945,2.694848303210888,2,1.0532417297363281,4.244529724121094,7.536301136016846,5.551347732543945,-0.044191360473636365,1,0.07968689048424449,-1.1604954849105824,17.150672912597653,1.7553584626755359,17.066497802734375,1.0393979577713186,17.4031982421875,0.07968689048424449
1598,2005-02-02,16.58249282836914,16.813972473144528,16.109006881713867,16.523569107055664,131430816.0,0.011163973447821718,1.7016230716658918,-0.0979039373272824,20.407752297842052,21.673330694148977,0.7034379944909084,3.8803783614653717,6.311325638377237,4.564844577803903,38.94128258321584,0.7049655914306605,-3.166644510505737,-3.1674018859863295,-8.535079414396659,2.2002756424239998,-5.851240650191492,-0.48356312178116667,1.9361566093378286,31.250062942485673,3.391296839097489,2.683838764205164,2,0.7407398223876953,3.932027816772461,7.3532185554504395,5.368265151977539,-0.4840068817138672,2,0.0530455364514526,-1.2911410558681973,16.399410247802734,-1.1604954849105824,17.150672912597653,1.7553584626755359,17.066497802734375,0.0530455364514526
1599,2005-02-03,16.25,16.767677307128903,16.231061935424805,16.441497802734375,88258896.0,-0.02005083504696681,-3.6789569093116157,-3.2499271679668533,21.5084520499381,21.932756455874348,0.9324169166914622,3.852167961776299,6.561945356536825,4.89705799723632,42.664565245933446,0.536615371704098,-3.53736314715783,-3.1455176353454597,-8.451387481741897,2.160352211050977,-5.79845255854368,-0.4925827121472395,1.8349137776282092,9.955408668576377,-18.041791351961592,2.6529349231982184,2,0.9364480972290039,4.264520645141602,7.68571138381958,5.70075798034668,-0.8964653015136719,3,0.08132605919471159,1.7016230716658918,16.58249282836914,-1.2911410558681973,16.399410247802734,-1.1604954849105824,17.150672912597653,0.08132605919471159
1600,2005-02-04,15.968012809753418,16.224746704101562,15.765993118286133,16.17424201965332,126070560.0,-0.017353057861328125,1.9863019651542853,1.0769272908366534,17.393260696609786,21.796012166809813,0.9821851158809736,3.8282447271518336,6.756755501538656,5.169361398537735,45.14869319623921,0.4840068817138672,-3.847974077868905,-3.1086916446685784,-8.434754364461448,2.2173710751242908,-5.771723004565011,-0.4456602847721456,1.761237726610208,12.229271784687503,-12.439390820121561,2.663031359896434,2,0.8164987564086914,4.375000953674316,7.988741397857666,6.003787994384766,-0.36616039276123047,4,0.10411173174347921,-3.6789569093116157,16.25,1.7016230716658918,16.58249282836914,-1.2911410558681973,16.399410247802734,0.10411173174347921
1601,2005-02-07,15.906987190246582,16.184764862060547,15.850168228149414,16.119529724121097,70627075.0,-0.00382174164273974,-1.051604414881953,1.0306131414540027,15.086234327281787,21.383523030602717,0.9158518588327134,3.558072209028026,6.713308227554016,5.2214596648452485,47.76706650773652,0.3345966339111328,-3.6105602074504652,-2.843644046783446,-8.103810316158743,2.416522222591853,-5.473727181471094,-0.2135609120957973,1.4296118625015453,10.339567906587705,-7.403550331993463,2.6300831346876494,2,0.7880887985229492,4.436026573181152,8.193390846252441,6.064813613891602,-0.5534524917602539,0,0.08083072312216899,1.9863019651542853,15.968012809753418,-3.6789569093116157,16.25,1.7016230716658918,16.58249282836914,0.08083072312216899
1602,2005-02-08,16.525672912597653,16.593013763427734,15.951177597045898,15.982744216918945,103446288.0,0.038893959927900124,-1.1180547032110049,-2.5544472712424304,21.945092132570025,21.320904081934327,0.27642018387028955,2.5954628793865133,5.996609488193098,4.603132953458378,50.15041146669731,0.6860265731811523,-3.4547567736860074,-1.9221384048461942,-6.945576462051573,3.1012996523591863,-4.433857433448885,0.5895806237564969,0.4968049532580743,72.489958012023,52.856656618603495,2.5117190286026903,2,0.16940307617187855,3.7489480972290075,7.64783334732056,5.450337409973148,-1.3236532211303675,1,0.01617215737565081,-1.051604414881953,15.906987190246582,1.9863019651542853,15.968012809753418,-3.6789569093116157,16.25,0.01617215737565081
1603,2005-02-09,16.622474670410153,17.161195755004886,16.56986427307129,16.79292869567871,112091602.0,0.005857659069284038,-3.2900652446154424,-0.31395287562665314,41.121122565193645,23.072490903843622,0.07796082002791849,2.1821057738307523,5.793097023589429,4.504669481646591,51.83262972523271,0.6355228424072337,-3.218427499244058,-1.5533458709716825,-6.336072109424176,3.229380367480811,-3.9447089901979275,0.8380172482545643,-0.8564815521240199,61.387609912944164,38.53614221587874,2.391363119226247,2,0.02314853668213246,3.334384918212894,7.601010322570804,5.353535652160648,-1.8876266479492152,2,-0.016077978061642018,-1.1180547032110049,16.525672912597653,-1.051604414881953,15.906987190246582,1.9863019651542853,15.968012809753418,-0.016077978061642018
1604,2005-02-10,17.091751098632812,17.171716690063473,16.193181991577152,16.837120056152347,130322174.0,0.028231441919897904,3.720809753853279,-1.4938400080566132,39.916496524945984,24.850454760241924,-0.4918652594048538,1.3506622283181713,5.222737235537977,4.042189066259809,53.169235333408636,0.978534698486321,-2.9315859224474288,-0.8101847648620613,-5.1393940314035795,3.519024501679457,-2.9747893981328204,1.3544198684086979,-1.2978539276123051,94.31142843186764,67.87527519972573,2.164604633270759,2,-0.4997901916503906,2.6893930435180664,6.9949493408203125,5.297769546508789,-1.8855218887329102,3,-0.058113714987166665,-3.2900652446154424,16.622474670410153,-1.1180547032110049,16.525672912597653,-1.051604414881953,15.906987190246582,-0.058113714987166665
1605,2005-02-11,17.270622253417972,17.352693557739258,16.816076278686527,17.003366470336914,86411318.0,0.010465349849347438,1.487803799678996,1.049580524344598,49.2897728491913,27.727403518606657,-0.7138000522904875,0.8658112449333295,4.932668807218164,3.87370950724425,54.62810558740372,0.5366172790527308,-2.702315230546681,-0.40888090133666566,-4.352208185642571,3.5344463829692394,-2.38054454348962,1.5627827408162869,-1.4216123016357471,94.53777565642176,62.52863063590546,1.9716636421529528,2,-0.711278915405277,2.3916254043579066,6.807661056518551,5.118898391723629,-2.1696119308471715,4,-0.11100280735699841,3.720809753853279,17.091751098632812,-3.2900652446154424,16.622474670410153,-1.1180547032110049,16.525672912597653,-0.11100280735699841
1606,2005-02-14,17.744108200073242,17.746212005615234,17.04755973815918,17.04755973815918,70066339.0,0.027415685416984026,-1.0060406580647987,2.606298931622372,60.171112079898556,31.871032835941243,-1.222850472367572,0.04876442664637892,4.3295537276033045,3.41975731915468,55.94408939091271,0.6986522674560547,-2.5285463426755577,0.28430194854736257,-3.05673241386204,3.625336310956765,-1.3862152326573387,1.9548191297520638,-1.8048772319335953,99.88279859528325,61.46174721784935,1.6705171812047008,2,-0.9880056381225586,1.5656557083129883,5.822811126708984,4.645412445068359,-2.6262636184692365,0,-0.12073054102951264,1.487803799678996,17.270622253417972,3.720809753853279,17.091751098632812,-3.2900652446154424,16.622474670410153,-0.12073054102951264
1607,2005-02-15,17.97138023376465,18.154460906982425,17.561027526855472,17.716751098632812,97047720.0,0.012808309728998823,-1.096655176945108,0.365558391202436,57.762088346588584,36.02151461913531,-1.34514522080568,-0.5544892993145574,3.9764877273156998,3.2091035977675517,57.667141800346556,0.5934333801269531,-2.290845483983656,0.7322178840637221,-1.6982783194436948,3.162714087571139,-0.48303021768998633,1.9474659858174306,-1.8875907826269547,90.66524032967817,49.50162335640836,1.2152481017537085,2,-1.011153221130371,1.3362798690795898,5.595539093017578,4.418140411376953,-3.0303030014038086,1,-0.14566747246045741,-1.0060406580647987,17.744108200073242,1.487803799678996,17.270622253417972,3.720809753853279,17.091751098632812,-0.14566747246045741
1608,2005-02-16,18.1165828704834,18.15867042541504,17.836700439453125,17.855640411376953,59282150.0,0.008079659705042763,-1.154925352175606,1.0247941932149305,58.41191552526821,40.121899449727536,-1.3967340274034719,-1.0337864910326893,3.7050596714355493,3.08448920010418,59.03928542376919,0.32196998596191406,-2.0416840878574547,1.055871677398681,-0.27567592489587867,2.3874192796932423,0.39009787625139936,1.7216454785459625,-1.82572627376123,97.85867196127637,53.96632383094804,0.6657738011472805,2,-1.1542510986328125,1.105849266052246,5.450336456298828,4.369738578796387,-3.0029468536376935,2,-0.16087819650386115,-1.096655176945108,17.97138023376465,-1.0060406580647987,17.744108200073242,1.487803799678996,17.270622253417972,-0.16087819650386115
1609,2005-02-17,17.97979736328125,18.287036895751953,17.735689163208008,18.240741729736328,58398278.0,-0.007550292910094347,2.119058666119965,-1.000007309460635,61.302073277292536,45.00065640313674,-1.1049722956450267,-0.9086154664491275,3.7278452331628102,3.242923015025916,57.66178548962344,0.5513477325439453,-1.7108985230938742,0.8968850135803237,-0.48197927902695525,2.2757493061876026,0.207452867276686,1.5863171598839614,-1.4648031071159373,79.1130007896712,31.232642491993886,0.689432146303639,2,-0.9111948013305664,1.2426347732543945,5.425085067749023,4.684344291687012,-2.7861948013305646,3,-0.18047752570600273,-1.154925352175606,18.1165828704834,-1.096655176945108,17.97138023376465,-1.0060406580647987,17.744108200073242,-0.18047752570600273
1610,2005-02-18,17.870370864868164,18.03030204772949,17.765151977539062,18.009258270263672,46618783.0,-0.0060860807384046645,1.9302404013364585,0.5322491045976171,58.85093939882984,49.86340141108652,-0.7792662034157303,-0.8621186664461362,3.7149688390509823,3.3685075606611043,56.56539945280734,0.26515007019042613,-1.3580215438992482,0.7993482589721665,-0.5459856717467595,2.1446821896910926,0.12668129361270175,1.4720152243316313,-1.1072906391607233,66.38372653086977,16.83001966708133,0.6726669653594631,2,-0.7512636184692383,1.3520612716674805,5.30197811126709,4.793770790100098,-2.0075759887695312,4,-0.1490814978107572,2.119058666119965,17.97979736328125,-1.154925352175606,18.1165828704834,-1.096655176945108,17.97138023376465,-0.1490814978107572
1611,2005-02-22,17.297979354858402,17.920875549316406,17.213804244995114,17.790403366088867,46295172.0,-0.032030197601273125,-1.140129778660404,3.545490750786192,61.559277768726666,54.264977592881706,0.012502307729924667,-0.3083541685429587,4.144962190470263,3.9474413719555876,55.36261094921366,0.7070713043212926,-1.0070744419282995,0.22874546051025746,-1.1152120801522685,1.5727030011727834,-0.44323330982100373,0.9007242308415186,-0.32154519534472925,7.843137254902596,-45.692142109866445,0.6719787703312627,2,-0.05786991119385121,1.9244527816772425,5.840173244476315,5.36616230010986,-1.6161613464355504,1,-0.12700726409819363,1.9302404013364585,17.870370864868164,2.119058666119965,17.97979736328125,-1.154925352175606,18.1165828704834,-0.12700726409819363
1612,2005-02-23,17.60942840576172,17.676767349243164,17.34006690979004,17.55471420288086,41503018.0,0.01800493829447425,2.555591363196906,-0.11111197186371956,62.78824681237968,56.672435842569044,-0.1442149338887191,-0.589709104715336,3.7040773258840005,3.6451513039099055,53.94616953508806,0.3787879943847621,-0.5609312442390433,0.5018947601318366,-0.8585262820239699,1.8623158022876432,-0.1783157609460666,1.18210528120974,-0.44950986317468633,36.86285173001516,-18.68618975702124,0.6802105210779029,2,-0.36931896209716797,1.6130037307739258,5.369843482971191,5.102062225341797,-2.0075759887695312,2,-0.14149146506893318,-1.140129778660404,17.297979354858402,1.9302404013364585,17.870370864868164,2.119058666119965,17.97979736328125,-0.14149146506893318
1613,2005-02-24,17.83249282836914,17.882997512817386,17.344276428222653,17.377946853637695,44397223.0,0.012667328971020853,-1.0645130637857743,8.307641358153804,70.25862847794507,60.043783837346716,-0.19845790296518828,-0.8144206024464609,3.3407137317040423,3.4309559110761185,52.32704923552232,0.5387210845947337,-0.05696616119168496,0.6994961738586412,-0.6965217091603186,2.0955140568776027,0.001487232349159484,1.3975051153681228,-0.618688583374027,57.647200999497194,-3.5175604940843854,0.6980089415094807,2,-0.28093624114990234,1.389939308166504,5.0589213371276855,4.878997802734375,-1.771886825561527,3,-0.16214309596740395,2.555591363196906,17.60942840576172,-1.140129778660404,17.297979354858402,1.9302404013364585,17.870370864868164,-0.16214309596740395
1614,2005-02-25,17.77777862548828,18.114477157592773,17.67255973815918,17.853534698486328,30751380.0,-0.0030682307520021324,-2.0882384303689485,-0.16666316986484161,74.59955402154505,62.85598174538602,-0.04045076634008282,-0.7696660996860949,3.2501756766104144,3.4902452917273727,50.91127621658688,0.44191741943359375,0.3449262383768499,0.6260529518127456,-0.7950535507373786,2.0471594543628697,-0.08450029946231652,1.3366062030878076,-0.4377117156982422,62.61700253276086,-4.542056935651551,0.7105532512750624,2,-0.11048030853271484,-0.6260528564453125,5.054187297821045,4.933712005615234,-1.6666679382324219,4,-0.14985801459035797,-1.0645130637857743,17.83249282836914,2.555591363196906,17.60942840576172,-1.140129778660404,17.297979354858402,-0.14985801459035797
1615,2005-02-28,18.03030204772949,18.22811317443848,17.668350219726562,17.697811126708984,32284850.0,0.01420444182374725,-1.8602184072159353,-4.38896721889315,77.43336084320681,64.7740093857536,-0.19431549950613558,-0.9974197374000546,2.84433430670342,3.2430727049452095,49.21809678155694,0.5597629547119176,0.5015981964070697,0.8303861618041957,-0.6429572797013954,2.3037296033097867,0.09371444105140014,1.5670578825569912,-0.6860256195068359,80.49794091652663,5.897481735636404,0.7366717207527959,2,-0.2798814773559535,-0.8785762786865199,2.4779047966003453,2.9945297241210973,-2.386363029479977,0,-0.15732955988588238,-2.0882384303689485,17.77777862548828,-1.0645130637857743,17.83249282836914,2.555591363196906,17.60942840576172,-0.15732955988588238
1616,2005-03-01,17.920875549316406,18.127103805541992,17.710437774658203,18.03451156616211,33762960.0,-0.006069033015831393,1.7887379681875049,-0.3417717888263642,70.75767464826313,66.21796341927299,-0.06389710321770536,-0.8720431514724041,2.8074753355474797,3.3480949996620133,47.433415825927085,0.41666603088378906,0.6390243994495677,0.6824495315551751,-0.82533494415852,2.19023400726887,-0.07144270630167426,1.4363417694120244,-0.44461265563965213,65.40297084142314,-9.073485771583321,0.7538922378568478,3,-0.1704549789428711,-0.8943605422973633,2.5862793922424316,3.1039562225341797,-2.7104377746582013,1,-0.11484264078248563,-1.8602184072159353,18.03030204772949,-2.0882384303689485,17.77777862548828,-1.0645130637857743,17.83249282836914,-0.11484264078248563
1617,2005-03-02,17.706228256225586,17.891414642333984,17.60942840576172,17.765151977539062,33077009.0,-0.011977500345902947,-1.233347180784773,0.5185303299875793,65.57772288492708,67.01416423701286,0.1220140833795611,-0.5844368951395822,2.876771752582716,3.562454981395362,45.33130140919482,0.3114471435546875,0.707155843392627,0.4024613380432136,-1.0649545378873242,1.8698772139737496,-0.3312465999220535,1.1361692760084807,-0.11645700225830424,40.95233984699555,-33.726527924811286,0.733707937965268,3,0.04419231414794922,-0.679713249206543,2.758312702178955,3.318603515625,-2.908247947692871,2,-0.11433322887899311,1.7887379681875049,17.920875549316406,-1.8602184072159353,18.03030204772949,-2.0882384303689485,17.77777862548828,-0.11433322887899311
1618,2005-03-03,17.462120056152347,17.920875549316406,17.213804244995114,17.84090805053711,41522263.0,-0.013786572529212116,1.6249902636256266,6.428446573657403,55.692084549352785,66.39083215613067,0.2944929139915651,-0.28569825638762936,2.9703740439416,3.812917664527216,43.17579183951467,0.7070713043212926,0.6766507800645165,0.1143717765808141,-1.31423605713319,1.5429796102948181,-0.5999321402761879,0.8286756934378161,0.8249168395996058,24.48128020459257,-45.743176268647545,0.7143039168570025,3,0.2588386535644496,-0.43560504913330433,2.7919831275939906,3.3522739410400355,-3.164981842041019,3,-0.10653160287400154,-1.233347180784773,17.706228256225586,1.7887379681875049,17.920875549316406,-1.8602184072159353,18.03030204772949,-0.10653160287400154
1619,2005-03-04,17.571548461914062,17.803030014038086,17.386363983154293,17.676767349243164,32694473.0,0.0062666162762499145,1.329407499426873,0.2777777777777804,54.725710390140954,65.93247337738745,0.1352917555614006,-0.30677149755629785,2.7150530946012914,3.7067140767042517,40.9037958542705,0.4166660308837926,0.6451588205475929,0.15772275924682688,-1.17621343007076,1.4916589485644138,-0.5092453354119648,0.8246908539056186,0.6940237808227536,35.26974933714446,-30.562337430419646,0.6669680946587929,3,0.14941024780273438,-0.5450334548950195,2.6825547218322754,3.2428455352783203,-3.404881477355957,4,-0.08598800853444322,1.6249902636256266,17.462120056152347,-1.233347180784773,17.706228256225586,1.7887379681875049,17.920875549316406,-0.08598800853444322
1620,2005-03-07,17.630470275878906,17.735689163208008,17.285354614257812,17.43686866760254,38688646.0,0.0033532510861269405,1.229161650923133,-1.8399891235384755,47.948301000796846,64.42014262539526,0.04331654296877474,-0.24744698275378596,2.5098149422677523,3.6521988629483104,38.37990518953098,0.4503345489501953,0.59634726408785,0.1335216999053941,-1.0154324290873795,1.2824758288981677,-0.44095536459099094,0.7079987644017791,0.6140666069030765,45.622055334647854,-15.245915252376399,0.5744770644963868,3,0.09048843383789062,-0.6039552688598633,2.6236329078674316,3.1839237213134766,-3.829965591430664,0,-0.08617805224978914,1.329407499426873,17.571548461914062,1.6249902636256266,17.462120056152347,-1.233347180784773,17.706228256225586,-0.08617805224978914
1621,2005-03-08,17.192760467529293,17.65993309020996,17.171716690063473,17.52104377746582,32470654.0,-0.024826893525833227,-1.6363650408639048,-1.6956641675615682,36.93502992114681,61.54756297081382,0.5191227623917278,0.3072832897773843,2.7935804007832132,4.088219452413799,35.76452453824862,0.4882164001464879,0.5296450824360619,-0.36847677230835174,-1.2572780473800194,0.5203245027633159,-0.8128774098441838,0.07592386522748029,1.0311617624969536,2.808987333715218,-52.04717219333826,0.44440063753583364,3,0.5071544647216832,-0.16624546051025035,3.0613427162170446,3.6216335296630895,-3.308080673217768,1,-0.09008567601490913,1.229161650923133,17.630470275878906,1.329407499426873,17.571548461914062,1.6249902636256266,17.462120056152347,-0.09008567601490913
1622,2005-03-09,16.79292869567871,17.201177597045902,16.755050659179688,16.906566619873047,40068626.0,-0.02325582169342233,-3.711099026153899,0.34615809197338615,29.53805110592684,57.02305437392291,0.8839061585074894,0.7675146679116942,3.0349718980510687,4.480962179952385,33.92178691626574,0.4461269378662145,0.4675860233174376,-0.781671333312989,-1.6109614376792365,0.04761877105325851,-1.196316385496111,-0.367026281129867,1.3889053127490243,3.24903309403365,-44.260461976144455,0.41464505218312314,3,0.6986532211303711,0.23358631134033203,3.461174488067627,4.021465301513672,-3.3375415802001953,2,-0.09423555293411834,-1.6363650408639048,17.192760467529293,1.229161650923133,17.630470275878906,1.329407499426873,17.571548461914062,-0.09423555293411834
1623,2005-03-10,16.355218887329098,16.90235710144043,16.28367042541504,16.78451156616211,50604523.0,-0.026065126356562662,-1.1617676951119138,3.777723694590407,27.02381331320595,51.736860961885235,1.2181265677113053,1.2481700748625535,3.2835010583253563,4.914711460321843,33.108161122821336,0.6186866760253906,0.42248590722073587,-1.206018352508547,-2.10554527544992,-0.3064914295671741,-1.6557818139792317,-0.7562548910378624,1.7410081201437535,4.709119713977737,-37.19984308240689,0.4497634614706864,3,0.9006729125976598,0.671296119689945,2.6930770874023473,4.28872108459473,-2.63467979431152,3,-0.0952135577960882,-3.711099026153899,16.79292869567871,-1.6363650408639048,17.192760467529293,1.229161650923133,17.630470275878906,-0.0952135577960882
1624,2005-03-11,16.098485946655273,16.540403366088867,16.039562225341793,16.456228256225586,41710918.0,-0.015697309980530094,-1.106189792497156,0.8333296308308791,25.94286022082322,46.01569422606484,1.3539873679241516,1.5037739718333896,3.3346040673327195,5.1627587039726315,32.108661635708415,0.5008411407470739,0.3349774914814887,-1.4130880355834954,-2.5098153758793877,-0.316360695287603,-1.9614517057314416,-0.8647243654355492,1.8527365342529514,3.4740160065854604,-33.879233921304234,0.5483636701479462,3,0.9848470687866211,0.9280290603637695,2.8203907012939453,4.416034698486328,-2.5589237213134783,4,-0.11189547504734165,-1.1617676951119138,16.355218887329098,-3.711099026153899,16.79292869567871,-1.6363650408639048,17.192760467529293,-0.11189547504734165
1625,2005-03-14,15.353534698486328,15.942761421203613,15.130471229553224,15.904882431030273,102925944.0,-0.046274615553130394,1.5906005158401813,1.5411868202175303,24.781656850109542,40.90724780404778,1.8766595063246392,2.2111021672900435,3.8596725262295983,5.90219803334476,31.59192367272139,0.968014717102049,0.1676628216863918,-2.062184906005861,-3.5224419965612874,-0.6019278154504342,-2.7923134512835723,-1.3320563607281493,2.406521756865253,8.81861365069915,-30.934531283221197,0.7301285452777129,3,1.1721386909484863,1.3552193641662598,3.4969496726989746,5.160985946655273,-1.418349266052246,0,-0.07730257150786479,-1.106189792497156,16.098485946655273,-1.1617676951119138,16.355218887329098,-3.711099026153899,16.79292869567871,-0.07730257150786479
1626,2005-03-15,15.601852416992188,15.875420570373535,15.484006881713867,15.517677307128904,57322426.0,0.016173325776919656,-4.166633097510008,-0.1526715444623214,23.529408805993015,36.23521290638844,1.4134319934698745,1.8910164687237838,3.3995252206128725,5.6534188715113345,31.68254459287053,0.521885871887207,-0.018136161496492775,-1.7067543983459466,-3.3662710224603174,-0.04723777423157571,-2.53651271040313,-0.8769960862887629,1.8426538112635917,22.76426995343317,-16.63758206292401,0.8297583120571851,3,0.923820972442627,1.1069016456604004,2.9619102478027344,4.741161346435547,-1.6792936325073224,1,-0.11545729855655307,1.5906005158401813,15.353534698486328,-1.106189792497156,16.098485946655273,-1.1617676951119138,16.355218887329098,-0.11545729855655307
1627,2005-03-16,15.353534698486328,15.719696998596193,15.252525329589846,15.467171669006348,41088168.0,-0.01591591253839919,-1.9600077343960405,-1.3500067977884243,17.530301501059654,31.995014789911423,1.4448672444448079,2.037626107390558,3.4438889076840766,5.872172952616658,32.454241940057024,0.46717166900634766,-0.26577930988521814,-1.82417984008789,-3.666481654764958,0.01812197458917808,-2.745330747426422,-0.9030289327493577,1.8132873299251457,12.589042695821181,-23.49262343055663,0.9211509073385338,3,1.1132159233093262,1.3552193641662598,3.1655101776123047,4.989479064941406,-2.091750144958496,2,-0.09566884323514213,-4.166633097510008,15.601852416992188,1.5906005158401813,15.353534698486328,-1.106189792497156,16.098485946655273,-0.09566884323514213
1628,2005-03-17,15.202019691467285,15.500842094421387,15.17676830291748,15.319865226745605,29111702.0,-0.009868412062401521,-2.850039087726454,1.0370351720838893,17.09675886727851,27.81402017626004,1.3880393159334155,2.0654926577515837,3.4044795277034865,6.005308288028722,33.29177045191988,0.32407379150390625,-0.48387558065506653,-1.8299666881561265,-3.8151233621120326,0.15518998579978138,-2.8225450251340796,-0.8373883511781735,1.7204402410811994,5.0746032422427865,-26.508306777116427,0.9925783369779536,3,1.23106050491333,1.5067343711853027,3.2828288078308105,5.140994071960449,-1.9233999252319336,3,-0.1148947713157571,-1.9600077343960405,15.353534698486328,-4.166633097510008,15.601852416992188,1.5906005158401813,15.353534698486328,-0.1148947713157571
1629,2005-03-18,14.734848022460938,15.202019691467285,14.730640411376953,15.130471229553224,71222738.0,-0.030730894873696624,-1.3333388408294289,3.357133608481038,10.091768972247507,23.60773883975456,1.5762704602852935,2.4001532954244027,3.67414330119011,6.451197110907117,34.47537190435802,0.47137928009033203,-0.6978418159743924,-2.1348908901214614,-4.314752667762686,0.044970887519763636,-3.224821778942072,-1.0449600013008489,1.9725732657281156,0.3471279723619415,-24.01363771401788,1.089930888820612,3,1.4604387283325195,1.7739906311035156,3.5663933753967285,5.608165740966797,-1.6287870407104492,4,-0.06883742050798258,-2.850039087726454,15.202019691467285,-1.9600077343960405,15.353534698486328,-4.166633097510008,15.601852416992188,-0.06883742050798258
1630,2005-03-21,15.206229209899902,15.324073791503904,14.814814567565918,14.848484992980955,51318986.0,0.03199090935450566,-1.396034406170488,-0.9042548831962129,19.775097597372763,21.701079692668554,0.8100306357081379,1.8118417209475695,3.03868032746335,5.96327573460438,35.62047151928531,0.589225769042967,-0.8562060579915638,-1.5303026199340835,-3.777272752768969,0.716667512900802,-2.653787686351528,-0.40681755351664073,1.2244427555354562,41.544116115692496,21.45062876563653,1.1234850664174427,3,0.7596797943115252,1.3026094436645508,2.980323314666748,5.136784553527832,-1.957071304321289,0,-0.10960422610709009,-1.3333388408294289,14.734848022460938,-2.850039087726454,15.202019691467285,-1.9600077343960405,15.353534698486328,-0.10960422610709009
1631,2005-03-22,15.1010103225708,15.551346778869627,15.033670425415039,15.353534698486328,57166560.0,-0.006919459510751014,-1.673919308002444,-0.7058796871417797,20.26900338104403,20.671185501014907,0.6563538760107352,1.8382796365463285,2.9724981343029455,6.039683146869656,36.1565578323906,0.5176763534545881,-1.038636485966972,-1.5256730556488023,-3.869782305200914,0.8184361939033096,-2.697727680424858,-0.35361843087274636,1.0916572252963803,37.44678676425915,19.165963170873354,1.1720546247760557,3,0.7154884338378906,1.4078283309936523,3.0097851753234863,5.242003440856934,-1.7171726226806658,1,-0.07720178088973373,-1.396034406170488,15.206229209899902,-1.3333388408294289,14.734848022460938,-2.850039087726454,15.202019691467285,-0.07720178088973373
1632,2005-03-23,15.117844581604006,15.336700439453125,14.96212100982666,15.02104377746582,38929334.0,0.0011147770032342574,-2.4902009570228327,-0.3833325150779364,21.783201314835793,20.08889527897378,0.42121641129140563,1.713039803024122,2.775972109459188,5.993170785133403,36.7414958868724,0.37457942962646484,-1.2192548668682477,-1.3842596054077116,-3.7728701265483675,1.0043509157329442,-2.5785648659780396,-0.18995434483738372,0.8701391671545426,47.179379320522806,28.45670297286334,1.1943052605703277,3,0.5176773071289045,1.3909940719604474,2.9150886535644513,5.225169181823729,-1.7718849182128924,2,-0.07906456444019883,-1.673919308002444,15.1010103225708,-1.396034406170488,15.206229209899902,-1.3333388408294289,14.734848022460938,-0.07906456444019883
1633,2005-03-24,14.94107723236084,15.391413688659668,14.920034408569336,15.260943412780762,31849330.0,-0.011692629084060213,-1.6046520206358323,-3.304375240140625,18.84347666374711,19.3000748837431,0.4205139601292238,1.7519039121574096,2.7840454483985297,6.143097347253395,37.672275416630264,0.47137928009033203,-1.3489736340025242,-1.4164561748504632,-3.8160084603599174,0.983096110658991,-2.616232317605192,-0.21668003209573605,0.8708784491642856,25.640939234672764,8.639106499726928,1.1997761427547273,3,0.39562368392944336,1.5677614212036133,3.192866325378418,5.4019365310668945,-1.675084114074707,3,-0.11239435100407835,-2.4902009570228327,15.117844581604006,-1.673919308002444,15.1010103225708,-1.396034406170488,15.206229209899902,-0.11239435100407835
1634,2005-03-28,15.113636016845705,15.357744216918945,14.966329574584961,14.987374305725098,39783744.0,0.011549286694745087,-3.6499781905522606,-0.3947329191065159,20.970891385860128,18.876656498826502,0.10455820772248892,1.4435311932542287,2.4249700910874648,5.938884568260468,39.05120778761752,0.41666698455810547,-1.4257092769873214,-1.1106902599334685,-3.4737878928366595,1.2524073729697243,-2.292239076385064,0.070858556518127,0.5469355268586771,40.57140267509195,26.066651554140115,1.1815488164515962,3,0.18939447402953924,1.3952026367187482,2.9787459373474103,5.2293777465820295,-1.5740737915039098,0,-0.12141461184886537,-1.6046520206358323,14.94107723236084,-2.4902009570228327,15.117844581604006,-1.673919308002444,15.1010103225708,-0.12141461184886537
1635,2005-03-29,15.193602561950685,15.408248901367188,14.970539093017578,15.151515007019045,39397882.0,0.005291019647148509,-1.1666690270165458,0.3333358510517722,24.867742883005008,19.025360285161167,-0.0005369516643281003,1.2017648652327733,2.1829782799706035,5.8227707588661755,40.65174868133086,0.4377098083496094,-1.4596993435413061,-0.8888887405395476,-3.133113806648675,1.3553363255695778,-2.0110012735941094,0.23322379251501602,0.3367786232278558,43.33324773142391,26.219299645109498,1.122112533054563,3,0.031566143035886896,1.2857742309570295,2.9519147872924787,5.149411201477049,-0.6860265731811523,1,-0.13739608968237882,-3.6499781905522606,15.113636016845705,-1.6046520206358323,14.94107723236084,-2.4902009570228327,15.117844581604006,-0.13739608968237882
1636,2005-03-30,15.862794876098633,15.883837699890135,15.260943412780762,15.345117568969727,57868193.0,0.04404434770617227,1.2255645246475952,12.300009063717937,39.04857935916208,21.41628004717255,-0.7027205649903596,0.3905019367714573,1.342695894027905,5.12569324644199,41.92146033007928,0.6902351379394496,-1.4555486511987574,-0.11679239273071218,-2.1881722673091772,1.9545874818477529,-1.152482330019943,0.9188975445585204,-1.1321544647216797,97.81668894669731,75.6876238157324,1.0356899372892325,3,-0.5555558204650879,0.616581916809082,2.3079748153686523,4.480218887329102,-1.5909090042114258,2,-0.1647652252288866,-1.1666690270165458,15.193602561950685,-3.6499781905522606,15.113636016845705,-1.6046520206358323,14.94107723236084,-0.1647652252288866
1637,2005-03-31,15.681818008422852,16.127946853637695,15.610268592834473,15.955387115478516,41371387.0,-0.011408889107459186,-1.4848480687009622,-0.5284548951409666,41.56118627555029,24.13454975920274,-0.5255463876604836,0.43430588162517836,1.339014853030985,5.272006088145879,42.95010318378768,0.5176782608032227,-1.3898924166585154,-0.19654874801635813,-2.1040345481073786,1.7109370520746605,-1.1502916480618666,0.7571941520291521,-0.928113651275634,63.066127264745916,37.13351294272614,0.9537429000455094,3,-0.25252437591552734,0.7975587844848633,2.549452781677246,4.661195755004883,-1.4604377746582031,3,-0.14653787636729687,1.2255645246475952,15.862794876098633,-1.1666690270165458,15.193602561950685,-3.6499781905522606,15.113636016845705,-0.14653787636729687
1638,2005-04-01,15.601852416992188,15.934343338012695,15.378787994384766,15.883837699890135,44779997.0,-0.005099255162106409,1.9010983538387605,1.0307643503057198,43.48785827796483,27.84522634872689,-0.4278981098364696,0.38763328800628294,1.2521091792459913,5.320489259271259,43.69797249232822,0.5555553436279297,-1.3392758659722102,-0.18350095748901296,-1.9413729215385658,1.5743710065605399,-1.0624369395137911,0.6954350245357634,-0.793178359985351,54.71017467349291,24.86528043827665,0.8789359820247769,4,-0.13047170639038086,0.8775243759155273,2.62941837310791,4.741161346435547,-1.4772729873657227,4,-0.1445913403939234,-1.4848480687009622,15.681818008422852,1.2255645246475952,15.862794876098633,-1.1666690270165458,15.193602561950685,-0.1445913403939234
1639,2005-04-04,16.060606002807614,16.11111068725586,15.404040336608887,15.509259223937988,43680146.0,0.029403789598457575,1.1677433502181755,-1.955232461791851,60.02387067222382,32.31731224593256,-0.7585898692722886,-0.200394563676646,0.7621565101977055,4.819127310368163,44.34749185542581,0.7070703506469727,-1.2269232357337643,0.350799751281734,-1.201730578128192,1.9033300806916582,-0.42546541342322897,1.127064915986697,-1.1991610339355425,94.18175226386924,59.12935446921459,0.7762651647049624,4,-0.536615371704098,0.4187707901001012,2.3263883590698278,4.282407760620121,-2.2769355773925746,0,-0.17400419909640674,1.9010983538387605,15.601852416992188,-1.4848480687009622,15.681818008422852,1.2255645246475952,15.862794876098633,-0.17400419909640674
1640,2005-04-05,16.11111068725586,16.308923721313473,15.951177597045898,16.245790481567386,41015225.0,0.0031446313071510357,1.7419140273808866,-0.2442742017785038,57.648531585520956,36.47059315754111,-0.7456518824171852,-0.3905877395784412,0.6619436415143625,4.723254487147109,44.76796187704089,0.3577461242675746,-1.0893064662024816,0.47727241516113317,-0.8046535035843583,1.7591983339066264,-0.16369054421161167,1.1182353745338798,-1.1990056429931641,81.12435582548552,42.678616676105335,0.6409629593727464,4,-0.4966316223144549,0.36826610565185547,1.2984013557434082,4.231903076171875,-2.1296300888061523,1,-0.15961335700760837,1.1677433502181755,16.060606002807614,1.9010983538387605,15.601852416992188,-1.4848480687009622,15.681818008422852,-0.15961335700760837
1641,2005-04-06,15.643939018249512,16.25,15.59343433380127,16.220539093017578,36840830.0,-0.02899686297704407,1.0662251854386227,4.2812663749273066,54.092532238446914,40.060518815720116,-0.2160909563004445,-0.047852739538221556,1.0979191135537043,5.143997711140319,45.25430556329654,0.6565656661987305,-0.8727172086558319,0.08754181861877441,-0.9643495115736371,1.1394331488111877,-0.43840384647743136,0.6134874837149802,-0.6480248533637702,28.506702429361606,-12.664054401149091,0.5259456650962065,4,-0.029459953308107245,0.7849330902099609,1.8071341514587402,4.699074745178223,-1.4183502197265625,2,-0.0726391881324997,1.7419140273808866,16.11111068725586,1.1677433502181755,16.060606002807614,1.9010983538387605,15.601852416992188,-0.0726391881324997
1642,2005-04-07,15.210437774658205,15.719696998596193,14.869528770446776,15.61447811126709,63099194.0,-0.027710491781232638,1.7671229049845765,0.7007289008268123,50.109897662081956,43.534565593312884,0.2591815968740594,0.2751189986950351,1.5103505439550329,5.514638005412186,45.61302348199949,0.8501682281494176,-0.7277540973930243,-0.26683487892150737,-1.1519422964036803,0.6182725385606673,-0.7093885876625947,0.17571882981957998,1.098485946655268,23.684187860055996,-21.141524038955463,0.4425537087410872,4,0.3787884712219185,1.1153202056884748,2.178030014038084,5.1325759887695295,-0.4545459747314471,3,-0.06170446351877523,1.0662251854386227,15.643939018249512,1.7419140273808866,16.11111068725586,1.1677433502181755,16.060606002807614,-0.06170446351877523
1643,2005-04-08,14.797980308532715,15.286194801330565,14.747474670410154,15.248315811157227,46379520.0,-0.0271167386656469,1.0480015372093625,1.1145805550113699,50.8361337500761,46.85292585600355,0.7255002273012305,0.5954598439621961,1.8810432601630822,5.854309753576821,45.58731206428005,0.5387201309204102,-0.5851192496272919,-0.6014304161071777,-1.433753837356317,0.23089300514196154,-1.0175921267317474,-0.1852687054826081,1.4821555137634235,3.234536413041604,-45.26691441698819,0.41616171062456947,4,0.730218887329098,1.5277776718139648,2.590487480163574,5.5450334548950195,0.09259128570556463,4,-0.03896478186523811,1.7671229049845765,15.210437774658205,1.0662251854386227,15.643939018249512,1.7419140273808866,16.11111068725586,-0.03896478186523811
1644,2005-04-11,14.297138214111328,14.903199195861815,14.22558879852295,14.835859298706055,61532460.0,-0.03384530077611969,1.0125022659294896,1.196266075970276,38.0530884723485,48.31796425481949,1.2274182066646109,1.0060086369405479,2.33086175267497,6.280294062546602,45.52174816427911,0.6776103973388654,-0.46671734746232296,-1.0122051239013672,-1.9130441079558338,-0.11136613984690236,-1.4626246159286005,-0.5617856318741339,1.9216911621093722,3.434369328026336,-44.0491086956705,0.45041949202723275,4,0.970118045806883,1.7171711921691895,3.076598644256592,6.045875549316406,0.5513467788696271,0,-0.012069463266050517,1.0480015372093625,14.797980308532715,1.7671229049845765,15.210437774658205,1.0662251854386227,15.643939018249512,-0.012069463266050517
1645,2005-04-12,14.166666984558105,14.24663257598877,13.446969985961914,14.179292678833008,137962202.0,-0.009125688483898609,9.857200199403085,0.023436421250154896,37.802190633086404,48.17947661858886,1.337557900003203,1.099368867953718,2.418595819292751,6.339428988657652,44.99023780352343,0.8501682281494141,-0.3152857463845482,-1.083332967758178,-2.1183005778334945,-0.04836535768286332,-1.6008167727958345,-0.5658491627205215,1.9325679570007281,25.67567935383558,-22.124070155560357,0.5174838050376573,4,0.7112798690795881,1.4246625900268555,3.2070698738098145,6.176346778869629,0.858586311340332,1,-0.027035050626977974,1.0125022659294896,14.297138214111328,1.0480015372093625,14.797980308532715,1.7671229049845765,15.210437774658205,-0.027035050626977974
1646,2005-04-13,13.800504684448242,14.42340087890625,13.76683521270752,14.238215446472168,63903470.0,-0.025846750016004894,-1.6000041542118988,34.668252889191024,34.239675239400256,47.365975392349974,1.542645999058811,1.3951914729936696,2.734171340278845,6.626529432093719,44.29804530229664,0.6565656661987305,-0.1878416804991314,-1.359427881240844,-2.56494100396581,-0.15391475851587622,-1.962184442603327,-0.756671319878361,2.086549060662838,15.555528513587388,-30.987476519230896,0.6027565613624838,4,1.0774421691894513,1.7529468536376953,3.5732321739196777,6.542509078979492,1.4183502197265625,2,0.013113717080608378,9.857200199403085,14.166666984558105,1.0125022659294896,14.297138214111328,1.0480015372093625,14.797980308532715,0.013113717080608378
1647,2005-04-14,13.884679794311525,14.061448097229006,13.716329574584961,13.930975914001465,47252938.0,0.006099422578229374,1.2465693045488968,0.1057687489242246,37.07517592466192,46.65345513087187,1.3150273459327693,1.2599283767858847,2.623563730134128,6.459182381977806,43.4265670392397,0.34511852264404475,-0.0940853276493101,-1.2018100261688218,-2.5303553391968503,0.12673528685920665,-1.8660826826828352,-0.5375373696548085,1.8071672500676215,23.798602796791727,-24.339605485389036,0.6642726565140139,4,0.9932670593261683,1.4393939971923828,3.4785351753234846,6.458333969116209,1.502525329589842,3,0.02455288917437559,-1.6000041542118988,13.800504684448242,9.857200199403085,14.166666984558105,1.0125022659294896,14.297138214111328,0.02455288917437559
1648,2005-04-15,13.455387115478516,14.048822402954102,13.425926208496096,13.737374305725098,55033150.0,-0.03091844285878942,-2.6543252701633144,6.090946544443534,30.910851436626373,43.418675215805486,1.5732703910766794,1.6355120168790158,3.014988307567947,6.809220199333787,42.53749702245214,0.622896194458006,-0.13129408133579545,-1.5437710762023933,-3.057116460445716,-0.030425691959070633,-2.3004437683240546,-0.787098384080732,2.056869764227253,1.9942764292302497,-45.15538476607644,0.7566726921216614,4,1.4120378494262695,1.708754539489746,3.803661346435547,6.887626647949219,2.163299560546875,4,0.09665308573338605,1.2465693045488968,13.884679794311525,-1.6000041542118988,13.800504684448242,9.857200199403085,14.166666984558105,0.09665308573338605
1649,2005-04-18,13.720539093017578,13.8425931930542,13.29124641418457,13.413299560546875,54244080.0,0.01970600884712126,-1.0000034594415077,-1.0895513806922907,33.736062473979175,40.76173420341195,1.0518895948990323,1.3602131775542396,2.724987437123449,6.461720097196739,41.35023061280721,0.5513467788696289,-0.174011534792065,-1.2279036521911628,-2.843100136947008,0.3872928325646825,-2.0355018945690855,-0.42030540981324016,1.583084719567223,37.91820747167586,-9.312920598206965,0.8075982423779222,4,1.050084114074707,1.1952857971191406,3.4206643104553223,6.622474670410156,1.8055553436279297,0,0.0852759861174941,-2.6543252701633144,13.455387115478516,1.2465693045488968,13.884679794311525,-1.6000041542118988,13.800504684448242,0.0852759861174941
1650,2005-04-19,13.539562225341795,13.960437774658205,13.299662590026855,13.918350219726562,63350813.0,-0.013190215519147008,1.854547926468514,-1.2328751815845405,21.2499911487088,37.11256297121883,0.9272407176355166,1.4861195675860888,2.8875907953274282,6.5582924648578125,40.295618227820874,0.6607751846313494,-0.23580420298883986,-1.3255471706390392,-3.052831928606567,0.40173758732848874,-2.189189549622803,-0.4619047916552752,1.522576299434979,21.933032893905416,-18.118648786829528,0.8636423789837642,4,0.9659094810485858,1.2605228424072266,3.5153617858886737,6.803451538085939,2.2727279663085955,1,0.096673935674912,-1.0000034594415077,13.720539093017578,-2.6543252701633144,13.455387115478516,1.2465693045488968,13.884679794311525,0.096673935674912
1651,2005-04-20,13.935185432434082,14.099327087402346,13.67424201965332,13.758418083190918,102508006.0,0.02921979311500955,-1.4634081639420469,-0.4666656595868937,29.475767654031202,34.81988185921319,0.2947351755508709,1.0526472254486166,2.479779772138361,6.072383379058763,39.609043381798664,0.5597648620605504,-0.41118145061768807,-0.8716327190399173,-2.6435087372668846,0.9002432991870499,-1.7575707281534019,0.014305290073567178,0.9144460390716276,79.68746680765773,40.78938677696483,0.885938009113484,4,0.35353517532348633,0.8648996353149396,2.682028293609619,6.090067386627197,1.9865312576293928,2,0.07822413765138903,1.854547926468514,13.539562225341795,-1.0000034594415077,13.720539093017578,-2.6543252701633144,13.455387115478516,0.07822413765138903
1652,2005-04-21,13.922558784484865,14.229798316955565,13.13552188873291,14.17087459564209,157506703.0,-0.0009060983085182883,4.976986586795204,-1.4047606202185987,29.94974190032508,32.4991716536853,0.11785843302715548,1.023615987622522,2.459875453370378,5.9944397653665416,38.99082245487031,1.0942764282226545,-0.5974701797135182,-0.8244950771331769,-2.6324644961151247,0.9834743418487708,-1.7284797866241508,0.07948963235779694,0.7400664801423087,71.9230420626236,33.5782355020292,0.9039847094909738,4,0.09680175781249822,0.7996640205383265,2.694654941558836,6.102694034576414,2.1969709396362322,3,0.09310760613447844,-1.4634081639420469,13.935185432434082,1.854547926468514,13.539562225341795,-1.0000034594415077,13.720539093017578,0.09310760613447844
1653,2005-04-22,13.261784553527832,13.939393997192385,13.15235710144043,13.79208755493164,71451785.0,-0.04746068888524946,-1.1011241819415514,2.1355990137415755,18.120812076210967,30.284474276336688,0.6010098260488164,1.6360103346640944,3.0766490578217542,6.55601775742106,38.47432018307872,0.7870368957519549,-0.7705728308389475,-1.4013046741485589,-3.323691206231029,0.5210818579339112,-2.362497940189794,-0.44011140810732385,1.187046238474144,11.538461538461558,-18.927769621031008,0.9611932660412351,4,0.517676830291748,1.4604382514953596,3.325967788696289,6.763468265533447,2.7314815521240234,4,0.16026655853100413,4.976986586795204,13.922558784484865,-1.4634081639420469,13.935185432434082,1.854547926468514,13.539562225341795,0.16026655853100413
1654,2005-04-25,13.278619766235352,13.388047218322756,12.992424011230467,13.232322692871096,68283389.0,0.0012694530392625136,1.98412412959658,-0.08730305738737902,17.48794021974487,28.02733534152096,0.47439143346244883,1.554343546195227,2.999973151183127,6.440253189105519,37.9765499369331,0.3956232070922887,-0.9105316884474437,-1.2927186489105225,-3.2979411170728383,0.7125038192517934,-2.2953298829916804,-0.29010741482936453,0.9863477793089555,23.129278964393457,-0.8906624319302949,1.0026112340811577,4,0.4292926788330078,1.3720541000366175,3.29229736328125,6.678240299224857,3.181818008422855,0,0.17622817363445575,-1.1011241819415514,13.261784553527832,4.976986586795204,13.922558784484865,-1.4634081639420469,13.935185432434082,0.17622817363445575
1655,2005-04-26,13.106060981750488,13.29124641418457,12.984006881713867,13.11868667602539,51032441.0,-0.012995235011069695,-1.3934473728199699,-0.27271041898406684,18.75649546884553,26.306982033681546,0.5371710255519151,1.6469290855342376,3.103685873932246,6.506868301620187,37.58959197387521,0.3072395324707031,-1.0416221460703436,-1.3609003543853753,-3.4454949883799344,0.7236942796091839,-2.403197671382655,-0.3186030373880957,0.9552995983036041,9.797314107633213,-13.091004833379667,1.0422973169972796,4,0.5008416175842285,1.5404043197631818,3.246001720428467,6.333122253417969,3.3291234970092773,1,0.18464994617870234,1.98412412959658,13.278619766235352,-1.1011241819415514,13.261784553527832,4.976986586795204,13.922558784484865,0.18464994617870234
1656,2005-04-27,13.249157905578613,13.362794876098633,12.954545021057127,12.979798316955565,55491955.0,0.01091837769009163,-1.5526290682281494,-21.33423974620454,23.99553692795081,24.853688811824753,0.3437945618534233,1.3681301365976957,2.876722027881904,6.246865576618269,38.310674448660926,0.4082498550415057,-1.0816661693313119,-1.0871215820312496,-3.1305670345057166,0.9563238704432173,-2.108844308268484,-0.06539885579401528,0.6182790087742394,23.102303320371064,0.3016583119088807,1.0217227262372337,4,0.3430137634277326,1.382576465606686,2.988215923309326,6.014309883117676,2.659933090209961,2,0.1934562410938252,-1.3934473728199699,13.106060981750488,1.98412412959658,13.278619766235352,-1.1011241819415514,13.261784553527832,0.1934562410938252
1657,2005-04-28,13.383837699890135,13.581649780273438,13.13131332397461,13.139731407165527,51581297.0,0.01016515881774005,-2.451615025327281,0.906246902040746,29.75902522443623,24.725708121581402,0.14594692386492802,1.109340774688155,2.6506843701769522,5.9967915357474855,39.422445326366336,0.4503364562988281,-1.1132026067505691,-0.8375427722930926,-2.81994243617555,1.1448568915893649,-1.8287426042343213,0.15365705964813614,0.3010208358035733,43.58969641392505,17.55753490704525,0.9911998319412291,4,0.20833396911621094,1.2478966712951642,2.7788310050964373,5.760733604431154,2.8787889480590874,3,0.18962266631447378,-1.5526290682281494,13.249157905578613,-1.3934473728199699,13.106060981750488,1.98412412959658,13.278619766235352,0.18962266631447378
1658,2005-04-29,13.345959663391113,13.6574068069458,13.13131332397461,13.585859298706055,43895174.0,-0.0028301326830444395,1.7472628168894844,-0.982767107874552,34.305553763442575,24.788984931521785,0.18625723984753506,1.02194308143212,2.5901997648057726,5.9181187649123075,40.23157519857152,0.5260934829711914,-1.098004931376849,-0.7626261711120605,-2.6695813758540723,1.144329033629953,-1.7161037734830664,0.19085143125894533,-0.39141464233398615,55.688707252606605,25.691076095624034,0.9534776023710068,4,0.2462120056152326,1.285774707794186,2.7262206077575684,5.446127891540527,2.5673398971557617,4,0.2078209533584967,-2.451615025327281,13.383837699890135,-1.5526290682281494,13.249157905578613,-1.3934473728199699,13.106060981750488,0.2078209533584967
1659,2005-05-02,13.265993118286133,13.446969985961914,13.207071304321287,13.25336742401123,32683781.0,-0.005991816783646797,-3.5600340798882137,-0.052629068228166626,34.88699954713408,26.30420808690237,0.21787798382396595,0.9294634988872268,2.573256105593183,5.888017656848213,41.482020415434185,0.23989868164062678,-1.1096889162503434,-0.7028620719909675,-2.4062554601539823,1.0005313161720473,-1.554558766072475,0.14883462209053988,-0.2973908615112322,44.31142843186754,13.19839476188934,0.8516966940815076,5,0.32617855072021307,1.3657412528991664,2.6567766666412354,5.523990631103516,2.348484992980957,0,0.20558377824019747,1.7472628168894844,13.345959663391113,-2.451615025327281,13.383837699890135,-1.5526290682281494,13.249157905578613,0.20558377824019747
1660,2005-05-03,13.539562225341795,13.636363983154295,13.211278915405273,13.278619766235352,39596753.0,0.020621833934058698,-1.1489338109448808,20.66757307953759,45.48105437770481,28.08257327842166,-0.062235892171075946,0.4778627321019897,2.207485295488075,5.502535817440661,43.05302770468813,0.42508506774902166,-1.0456621572062996,-0.30071554183960103,-1.6807802753546248,1.0793491916754228,-0.9907479085971129,0.38931682491791086,-0.5571838775634763,83.23360524501882,48.08089749074715,0.6900323667575119,5,0.05260944366455078,1.092172145843504,2.3663723468780535,5.16519355773926,2.121212005615238,1,0.2157289505158042,-3.5600340798882137,13.265993118286133,1.7472628168894844,13.345959663391113,-2.451615025327281,13.383837699890135,0.2157289505158042
1661,2005-05-04,14.507575988769533,14.528619766235352,13.581649780273438,13.619528770446776,79264073.0,0.07149520400415321,1.036199512568734,3.403230050654599,58.25893613566852,31.22803930457093,-1.0510462028214018,-0.6109745401689057,1.1750699464708205,4.421692346086784,43.52124589886609,0.9890575408935565,-0.9865158907083647,0.7241163730621363,-0.4159921755537255,1.864224921677998,0.1540620987542063,1.2941706473700663,-1.5116970718078644,98.49397549246454,59.34781607020882,0.5700542743079308,5,-0.7659935951232928,0.12415838241576616,1.3446967601776105,4.197179794311522,0.9090909957885724,2,0.13286909484275067,-1.1489338109448808,13.539562225341795,-3.5600340798882137,13.265993118286133,1.7472628168894844,13.345959663391113,0.13286909484275067
1662,2005-05-05,14.271885871887207,14.52441120147705,14.145623207092285,14.356060981750488,41434826.0,-0.016246002575811214,-1.25,-0.09478675021612208,61.4117704138308,36.03814578652869,-0.849977159212429,-0.4734791139762162,1.3322514469003934,4.548118545503261,43.17513191329921,0.3787879943847656,-0.8619014416984001,0.5353538513183587,-0.4196909473411736,1.490398649977891,0.05783145198859252,1.0128762506481248,-1.214697320954592,81.62651465824725,36.22020222611492,0.4775223993297666,5,-0.5303034782409668,0.35984849929809215,1.6214220523834229,4.432869911193848,1.304713249206543,3,0.11471540191659857,1.036199512568734,14.507575988769533,-1.1489338109448808,13.539562225341795,-3.5600340798882137,13.265993118286133,0.11471540191659857
1663,2005-05-06,14.221380233764648,14.629630088806152,14.141413688659668,14.44023609161377,70498534.0,-0.0035388202074992936,-1.577775316033425,2.6000067977884527,57.44679885631508,40.478018968369824,-0.7253125470809696,-0.4936979235714887,1.2948517777861728,4.482614755252037,42.61182179782971,0.4882164001464844,-0.799774313597613,0.5136782169342045,-0.3353840689067624,1.3627405027751713,0.08914707401372013,0.9382093598546888,-1.1053344342199232,71.30172338084864,23.917630962068785,0.4245311429204835,5,-0.4292926788330078,0.41035413742065074,1.732954978942871,4.483375549316406,1.3888883590698242,4,0.14353363602065938,-1.25,14.271885871887207,1.036199512568734,14.507575988769533,-1.1489338109448808,13.539562225341795,0.14353363602065938
1664,2005-05-09,14.124579429626465,14.38552188873291,14.053030014038086,14.22558879852295,34573651.0,-0.006806709513916043,-1.7241352367111258,0.4615337687973611,58.921702060077145,44.94081970072889,-0.5541696945796222,-0.43267089454473506,1.3025738960329747,4.4609598784083175,41.57253319555727,0.3324918746948242,-0.7420367658727027,0.42550535202026296,-0.40155921680861617,1.252569920849142,0.011973067605824284,0.8390376364347016,-0.917718572726054,64.391705760098,13.218648108250079,0.41353228441443934,5,-0.3324918746948242,0.5071549415588343,1.850799322128296,4.58017635345459,1.5909090042114258,0,0.1266388241740175,-1.577775316033425,14.221380233764648,-1.25,14.271885871887207,1.036199512568734,14.507575988769533,0.1266388241740175
1665,2005-05-10,13.783670425415039,14.103534698486328,13.762625694274902,14.006733894348145,43579166.0,-0.024135869383577258,-1.571414184647146,2.208344348351524,47.65013197716675,47.56910803953066,-0.11961209745061296,-0.12851526317636086,1.5404653822426937,4.676263320998416,40.032285884765564,0.3619537353515625,-0.568551181686324,0.10374617576599121,-0.6949829663911373,0.9024753179231197,-0.29561839531257306,0.5031107468445555,-0.4914434146002833,19.27714132572321,-27.120444469626246,0.39936457107856405,5,0.0968012809753418,0.8480639457702601,2.218013286590576,4.921085357666016,2.0244102478027344,1,0.13282439505201116,-1.7241352367111258,14.124579429626465,-1.577775316033425,14.221380233764648,-1.25,14.271885871887207,0.13282439505201116
1666,2005-05-11,13.981480598449707,14.040404319763185,13.623737335205078,13.829965591430664,41489712.0,0.014351052145728627,2.0937273187535794,-0.6792461703555809,50.86418730809511,49.91412604882609,-0.22642940366417008,-0.3289367589579051,1.2433399474640474,4.358401233719267,38.8655697986373,0.41666698455810725,-0.379438877039064,0.2925075531005863,-0.5160139211701953,1.1010290273713679,-0.11175318403480361,0.6967682902359762,-0.6090094029554667,35.56475200401989,-7.289920390284472,0.40426073713539074,5,-0.10100889205932617,0.6207919120788574,2.0654473304748535,2.652568817138672,2.032830238342285,2,0.12010842633458507,-1.571414184647146,13.783670425415039,-1.7241352367111258,14.124579429626465,-1.577775316033425,14.221380233764648,0.12010842633458507
1667,2005-05-12,14.22558879852295,14.33080768585205,13.973064422607422,13.985690116882324,43095650.0,0.017459395545011747,-1.6984210337013992,1.5833328088119591,66.1040824378494,53.447295901537956,-0.37836788254553966,-0.5757124713454367,0.907625161204507,3.997633907841916,37.3757162703941,0.3577432632446289,-0.17776115006969206,0.5195703029632561,-0.3200978665447014,1.3592384724712137,0.09973621820927647,0.9394043877172358,-0.7776880694299937,59.83256775270086,12.478902761175995,0.4198340847539791,5,-0.3072381019592285,0.11153221130371094,1.7960867881774902,2.4084606170654297,1.4478120803833008,3,0.08372786553192268,2.0937273187535794,13.981480598449707,-1.571414184647146,13.783670425415039,-1.7241352367111258,14.124579429626465,0.08372786553192268
1668,2005-05-13,14.755891799926758,15.0042085647583,14.28451156616211,14.351852416992188,69477566.0,0.037278105596505906,-1.6718723999362708,1.6842084340414705,71.0684316814791,57.46745502757629,-0.7684502129285491,-1.0578245712926986,0.2978585523538708,3.352907098900239,35.48035966569254,0.7786197662353516,0.003573251966663804,0.984848070144654,0.03297404480741051,1.9367220954818976,0.5089110574760323,1.4607850828132758,-1.2370873092510113,82.01217384936675,30.28915954061941,0.475937012668622,5,-0.6481480598449707,-0.6355218887329119,1.2016003131866437,1.7529468536376953,0.774411201477049,4,0.0556189576539905,-1.6984210337013992,14.22558879852295,2.0937273187535794,13.981480598449707,-1.571414184647146,13.783670425415039,0.0556189576539905
1669,2005-05-16,14.89057159423828,14.949495315551758,14.56229019165039,14.663299560546875,33663881.0,0.009127187711703844,1.2438903073913188,0.5624997049562583,75.7281574756639,60.828244260682865,-0.7246541611046045,-1.1598185752191856,0.08011402981541771,3.106617102300964,33.37862321092484,0.3872051239013672,0.1568562135039926,1.0610262393951402,-0.013673021234913207,2.1357255000251936,0.5236766090801144,1.598375869710166,-1.2529347776359288,91.76824782094162,33.30676175686426,0.5373496303150262,5,-0.5976424217224103,-0.9111948013305646,1.0364069938659668,1.6182670593261737,0.4250850677490252,0,0.04833239570700365,-1.6718723999362708,14.755891799926758,-1.6984210337013992,14.22558879852295,2.0937273187535794,13.981480598449707,0.04833239570700365
1670,2005-05-17,14.848484992980955,14.974746704101562,14.701177597045898,14.793770790100098,33311045.0,-0.002826392592854443,-1.2806872480660216,0.24074322736580023,73.7500269079431,62.549476568713374,-0.533471326541699,-1.0694754199013001,0.03503472131711938,3.036656494286577,31.455984991183772,0.27356910705566406,0.29544020909837343,0.953493499755858,-0.20314698107282148,2.1101339805845374,0.3751732593415191,1.5318137401701968,-1.1015224365261282,88.71953515266348,24.720184054389108,0.5783202404143395,5,-0.5345120429992658,-0.8691082000732404,0.79229784011841,1.407827854156496,-0.35353565216064275,1,0.058390027081333784,1.2438903073913188,14.89057159423828,-1.6718723999362708,14.755891799926758,-1.6984210337013992,14.22558879852295,0.058390027081333784
1671,2005-05-18,15.025253295898438,15.185185432434082,14.772727012634276,14.873737335205078,37990577.0,0.011904803958184385,-1.3333279382805834,2.7692254061215427,74.07410826508266,63.956402996630246,-0.7030141422193488,-1.2231003357439505,-0.21453174620039306,2.747966589553343,29.884965107860374,0.41245841979980646,0.45457415459405404,1.0757584095001214,-0.1867449934318639,2.3382618124321066,0.4445067080341296,1.707010110966113,-1.177711058779332,86.80559653375568,19.389105612422384,0.6312517014659926,5,-0.6207919120788574,-0.955388069152832,0.20938491821289062,0.8417501449584961,-0.5597648620605469,2,0.0521007773980775,-1.2806872480660216,14.848484992980955,1.2438903073913188,14.89057159423828,-1.6718723999362708,14.755891799926758,0.0521007773980775
1672,2005-05-19,15.218854904174805,15.256733894348145,15.088383674621582,15.164140701293945,31916095.0,0.012885081167264945,1.58063007090125,0.3611118104685415,76.26919587787724,66.04778044347049,-0.8360851456230041,-1.3856502993872883,-0.46729304681356965,2.4440793365532762,27.806672275254464,0.23148059844970703,0.5717513937507306,1.2045452117919915,-0.17939467290163869,2.5884850964856216,0.5125752694451755,1.8965151541388074,-1.2375483475242017,96.10387572110032,26.080134031783913,0.6919699423468151,5,-0.7786192893981934,-1.113215446472168,-0.0031557083129882812,0.6481485366821289,-1.064814567565918,3,0.052267791343419745,-1.3333279382805834,15.025253295898438,-1.2806872480660216,14.848484992980955,1.2438903073913188,14.89057159423828,0.052267791343419745
1673,2005-05-20,15.387205123901367,15.387205123901367,15.117844581604006,15.227272987365724,35541396.0,0.011061950507221141,2.3684354893530526,2.923046085198322,79.0322749065825,68.28228853752664,-0.9182341367920426,-1.461538922150007,-0.6799556050493614,2.154214477662766,25.694701478021777,0.2693605422973615,0.5727329176241156,1.2666244029998772,-0.19806904596515906,2.7313178519649135,0.5342776785173591,1.9989711274823954,-1.252847286727059,100.0,25.619890022108763,0.7323467244825183,5,-0.8817338943481445,-1.2163300514221191,-0.2861948013305664,0.4797983169555664,-1.308921813964842,4,0.018599593149007054,1.58063007090125,15.218854904174805,-1.3333279382805834,15.025253295898438,-1.2806872480660216,14.848484992980955,0.018599593149007054
1674,2005-05-23,15.61868667602539,15.749157905578613,15.319865226745605,15.345117568969727,37624673.0,0.015043768524568346,-1.649351413706241,1.71053243570404,78.78789559389855,71.74204005049684,-1.0230756926809068,-1.5902528299018108,-0.9456967479651865,1.796592980172381,23.539042483121108,0.4292926788330078,0.5881663373638677,1.3811026096344001,-0.1716152329565208,2.933820452225321,0.6047436883389388,2.1574615309298615,-1.3089302187092944,87.55022126933889,13.69971295916659,0.7763589212954605,5,-0.9322390556335449,-1.2668352127075195,-0.6029033660888672,0.2377948760986328,-1.7718858718872053,0,-0.005658841646221879,2.3684354893530526,15.387205123901367,1.58063007090125,15.218854904174805,-1.3333279382805834,15.025253295898438,-0.005658841646221879
1675,2005-05-24,15.526094436645508,15.58080768585205,15.340909004211426,15.58080768585205,31413809.0,-0.005928298665598519,7.769308535671332,-0.19999790837278375,68.61540360095039,73.71439741636965,-0.7345767311368618,-1.3776970352704314,-0.8651307082738988,1.7605542389431612,21.259730344552068,0.27777767181396484,0.6301756656444226,1.1675086975097653,-0.3911017974243798,2.7261191924439103,0.38820345004269186,1.9468139449768387,-0.9860337476074097,77.15522209047708,6.156662650297108,0.7793052474670729,5,-0.6649832725524902,-1.1742429733276367,-0.6828703880310059,0.2630472183227539,-1.6329965591430682,1,-0.013553812616360017,-1.649351413706241,15.61868667602539,2.3684354893530526,15.387205123901367,1.58063007090125,15.218854904174805,-0.013553812616360017
1676,2005-05-25,15.81229019165039,16.073232650756836,15.723905563354492,15.892255783081055,62651081.0,0.018433209727836575,-1.721306360185137,1.4615398023391608,77.64353327959446,74.996558621008,-0.8199921257699962,-1.541033285078079,-1.168280244491811,1.3508907640876409,19.299348962336108,0.5471382141113281,0.6886695569667438,1.32554783821106,-0.2700355969036501,2.9211312733257717,0.527756120653704,2.123339555768416,-1.0787739479658107,73.50431736950814,3.6910781863097384,0.7977917175573558,5,-0.633418083190918,-1.2984013557434082,-1.1595118045806885,-0.023148536682128906,-1.9739065170288086,2,-0.08331119874878679,7.769308535671332,15.526094436645508,-1.649351413706241,15.61868667602539,2.3684354893530526,15.387205123901367,-0.08331119874878679
1677,2005-05-26,15.921716690063475,16.161615371704098,15.900672912597654,16.09006690979004,53874137.0,0.006920344686746738,-1.4799963745127664,2.1052832438879174,79.88169548133989,75.97581015432586,-0.7414974082981676,-1.5289707434114455,-1.2857332818713232,1.124872393417652,17.85223200253548,0.3493251800537074,0.8331056795959633,1.308080387115476,-0.3214931477296066,2.937653921960557,0.4932936196929347,2.1228671545380173,-0.9470514931058887,77.01615297956191,7.085874311305972,0.8147867674225406,5,-0.5597639083862305,-1.363636493682863,-1.3773138523101789,-0.13257503509521307,-1.8055543899536097,3,-0.09146176160353336,-1.721306360185137,15.81229019165039,7.769308535671332,15.526094436645508,-1.649351413706241,15.61868667602539,-0.09146176160353336
1678,2005-05-27,16.119529724121097,16.157407760620114,15.837541580200195,15.997474670410154,28552867.0,0.012424102118402613,2.2340565037123548,-0.7250067977884769,83.85717897331932,76.87903476517644,-0.8108008135616274,-1.5898534946968876,-1.4845552111611013,0.8198423215616835,16.465988846077792,0.3198661804199183,0.9699009577619453,1.3672149181366002,-0.28009538978873394,3.0145252260619344,0.5435597641739331,2.1908700720992673,-0.9074744922142095,95.00022092837584,23.36267732386102,0.8236551539626669,5,-0.6881332397460991,-1.5614495277404856,-1.748738050460819,-0.40825033187866566,-1.9949502944946325,4,-0.12193217923541977,-1.4799963745127664,15.921716690063475,-1.721306360185137,15.81229019165039,7.769308535671332,15.526094436645508,-0.12193217923541977
1679,2005-05-31,15.993266105651855,16.287879943847653,15.938551902770994,16.199495315551758,44541684.0,-0.007832959188648236,-1.2133351057883388,-1.6896408926115027,90.44684925624037,78.7342372483206,-0.5718016790635883,-1.316279617952743,-1.3457278400311878,0.8384438556358518,15.069712455288942,0.3493280410766584,1.0428023966090088,1.104587650299072,-0.4747963409942031,2.683971641592347,0.3148956546524335,1.8942796459457103,-0.5912988457855253,68.88881951235258,-8.984816718412688,0.7896919956466377,5,-0.4629626274108922,-1.3720536231994664,-1.7424240112304688,-0.28198671340942383,-1.6456232070922852,1,-0.11973681817490645,2.2340565037123548,16.119529724121097,-1.4799963745127664,15.921716690063475,-1.721306360185137,15.81229019165039,-0.11973681817490645
1680,2005-06-01,16.460437774658207,16.666667938232422,16.119529724121097,16.123737335205078,59192813.0,0.029210523098922136,-2.170752735713541,-1.63265155123541,91.30435888007756,80.64870953887558,-0.8786735875315905,-1.6373548267140698,-1.8098444929314752,0.2810932883567894,14.286224508647885,0.6734018325805664,1.0650523721977372,1.4257155418396028,-0.168510392672939,3.0199414763521446,0.6286025745833328,2.222828509095873,-0.881287977995612,78.12490516489713,-4.889823140927902,0.7971129672562705,6,-0.5829119682312047,-1.6498312950134313,-2.2811446189880424,-0.8207073211669957,-1.9402360916137713,2,-0.15878295621905425,-1.2133351057883388,15.993266105651855,2.2340565037123548,16.119529724121097,-1.4799963745127664,15.921716690063475,-0.15878295621905425
1681,2005-06-02,16.435184478759766,17.230640411376953,16.203704833984375,16.418350219726562,36992894.0,-0.0015341813045409713,-3.603801657132596,0.0499977340705152,89.7125423147789,82.14241469853133,-0.7067067895306725,-1.5392011478120153,-1.7783746004297036,0.21376128881472667,15.67184966937245,1.0269355773925781,1.0645774153624536,1.3040818214416507,-0.3861389790800054,2.994302621963307,0.45897142118082357,2.149192221702478,-0.6385310537832058,42.90025123736112,-41.268642901673786,0.8451104002608281,6,-0.2609419822692871,-1.3425917625427246,-2.3085005283355713,-0.7996625900268555,-1.4730634689331055,3,-0.15467344492193724,-2.170752735713541,16.460437774658207,-1.2133351057883388,15.993266105651855,2.2340565037123548,16.119529724121097,-0.15467344492193724
1682,2005-06-03,15.909090995788574,16.498315811157227,15.79124641418457,16.443603515625,45970373.0,-0.03201019639609737,1.1960821484056237,-31.75147292091548,70.75758631735167,81.22300485528345,-0.08091595373707072,-0.9319447345252669,-1.2525923018509832,0.6408174545472676,16.767656389131773,0.7070693969726562,1.0723420633866496,0.6961280822753899,-0.9773813423828486,2.3696375069336284,-0.1406266300537311,1.5328827946045092,1.321549415588379,8.18709691952768,-73.10460864009211,0.8367547123291195,6,0.3661618232727051,-0.728114128112793,-1.7971379756927526,-0.2883000373840332,-0.9680137634277344,4,-0.1301587451926164,-3.603801657132596,16.435184478759766,-2.170752735713541,16.460437774658207,-1.2133351057883388,15.993266105651855,-0.1301587451926164
1683,2005-06-06,16.262626647949222,16.414140701293945,16.140571594238278,16.28367042541504,48163421.0,0.022222240871853316,-1.0634742513505258,0.03937003659382325,72.89327407120741,80.56804690831777,-0.33214235052755825,-1.185495342803799,-1.5966388273281673,0.19759425364233252,18.13099555846625,0.5050497055053711,1.0791036480541791,0.9476014137268098,-0.7202515346022196,2.6154543620558393,0.11367493956229424,1.7815278878913237,0.9680137634277308,32.74852018864224,-45.26744746591812,0.8339264741645146,6,0.02314805984496715,-1.081649780273441,-2.1506736278534007,-0.6418356895446813,-1.5614490509033239,0,-0.1319875561497954,1.1960821484056237,15.909090995788574,-3.603801657132596,16.435184478759766,-2.170752735713541,16.460437774658207,-0.1319875561497954
1684,2005-06-07,15.913299560546875,16.498315811157227,15.913299560546875,16.494108200073242,48425494.0,-0.02148036076610038,-1.0144888033601414,27.600018127440535,66.11463637038027,80.29018388269888,0.07081767291577812,-0.7328652864072609,-1.2472491157613437,0.44619413585660084,19.218763669051732,0.5850162506103516,1.053518326903946,0.5088383197784427,-1.0802050132372507,2.097881652794136,-0.2856833467294031,1.3033599862862886,1.2885529708862293,8.479481406784805,-65.3660058494071,0.7945216665078466,6,0.5639734268188477,-0.6944437026977539,-1.8013465404510534,-0.292508602142334,-1.1658248901367205,1,-0.11240410099204712,-1.0634742513505258,16.262626647949222,1.1960821484056237,15.909090995788574,-3.603801657132596,16.435184478759766,-0.11240410099204712
1685,2005-06-08,15.61447811126709,16.098485946655273,15.551346778869627,16.064815521240234,40074804.0,-0.018778094897467956,1.1138193708838091,0.7753627947758865,58.599494202255016,78.17417954077227,0.42856275472166416,-0.30551566795911,-0.9544140376625379,0.6551029078550599,19.586911344787435,0.5471391677856463,0.994732213164486,0.11847648620605433,-1.2765206103454751,1.5134735827575838,-0.5790220620697113,0.81597503448182,1.559162297821043,3.7593980692466715,-65.61925902199498,0.6974985482757651,6,0.7765154838562012,-0.39351844787597656,-1.5025250911712682,0.006312847137451172,-0.8501682281494141,2,-0.08113208803266991,-1.0144888033601414,15.913299560546875,-1.0634742513505258,16.262626647949222,1.1960821484056237,15.909090995788574,-0.08113208803266991
1686,2005-06-09,15.660774230957033,15.803872108459473,15.42087459564209,15.57659912109375,49924750.0,0.0029649482589197973,1.0681838078905763,-0.18691565035270494,56.73940714695433,75.60281417028499,0.40064608513753264,-0.23141763030583284,-1.027855358607054,0.5115639490445059,19.652930292140987,0.3829975128173828,0.9219297677973142,0.08080792427063166,-1.118837197683641,1.2804530462249026,-0.5190146367065029,0.680630485247768,1.4479744329223596,22.265682049321313,-41.92587368587451,0.5998225609771357,6,0.6649832725524885,-0.2546291351318377,-1.5488212108612114,-0.03998327255249201,-0.9722223281860387,3,-0.07282989532267181,1.1138193708838091,15.61447811126709,-1.0144888033601414,15.913299560546875,-1.0634742513505258,16.262626647949222,-0.07282989532267181
1687,2005-06-10,15.416666984558105,15.66919231414795,15.290404319763185,15.627103805541992,29853252.0,-0.015587176138226577,1.5714202476329087,-2.499988670352526,50.43915525480898,71.88970042378384,0.6320441923869211,0.11225269361876755,-0.808455218258441,0.6520903523738291,20.255836725255925,0.37878799438476385,0.9159272178372415,-0.22285323143005442,-1.2444464000397382,0.7987399371796275,-0.7336498157348963,0.28794335287478745,1.5908092352270486,10.45297322647385,-47.17627982789009,0.5107965843048413,6,0.8438553810119629,0.010521888732910156,-1.2300086021423358,0.17466211318969727,-0.5303030014038104,4,-0.029484062617862516,1.0681838078905763,15.660774230957033,1.1138193708838091,15.61447811126709,-1.0144888033601414,15.913299560546875,-0.029484062617862516
1688,2005-06-13,15.57659912109375,15.740740776062012,15.269359588623047,15.290404319763185,28019218.0,0.010373976210022562,-1.871786678131836,-1.3600034442284163,49.358974358974365,67.32438099075426,0.4324778983937456,0.017874890957630285,-0.9891675180220361,0.3996112818233595,21.205839768343626,0.47138118743896484,0.8598683141976622,-0.10395646095275879,-1.0383103577710884,0.8303974358655708,-0.5711334093619236,0.363220487456406,1.2935113466896482,25.000038800174444,-27.652880057849394,0.46717694840916435,6,0.67340087890625,-0.14941024780273438,-1.3899407386779803,0.014729976654052734,-0.9006729125976545,0,-0.040799784586629695,1.5714202476329087,15.416666984558105,1.0681838078905763,15.660774230957033,1.1138193708838091,15.61447811126709,-0.040799784586629695
1689,2005-06-14,15.610268592834473,15.702861785888672,15.488215446472168,15.61447811126709,25627298.0,0.002161541905198572,1.372085915433582,-0.014708577559922383,51.30546831529315,62.88005981688934,0.37857846560292785,0.043097482185196156,-1.0584436146411438,0.33891208872477563,22.207182156345773,0.2146463394165039,0.7838451681084369,-0.10627183914184535,-0.96488750498429,0.7523438267005993,-0.5355796720630686,0.3230359937793761,1.099766787032891,41.11665259569221,-8.08837048090546,0.429307832921222,6,0.6397314071655273,-0.18307971954345703,-1.3983576297760028,-0.018939495086669922,2.108586311340332,1,-0.05823672990520301,-1.871786678131836,15.57659912109375,1.5714202476329087,15.416666984558105,1.0681838078905763,15.660774230957033,-0.05823672990520301
1690,2005-06-15,15.71548843383789,16.018518447875973,15.467171669006348,15.900672912597654,43508124.0,0.006740424764485997,1.6199990936282336,43.99184413230588,48.40939918714884,58.29082169159712,0.1749753693857592,0.00649473272804002,-1.2004097142813244,0.1978605031683358,23.409871496906675,0.5513467788696254,0.6725687853020847,-0.044402170181275125,-0.7998309722115984,0.7110266318490499,-0.42211657119643675,0.3333122308338865,0.8504793669050414,59.55063331423871,12.86496979091239,0.3777144010151623,6,0.1683492660522461,-0.288299560546875,-1.5035774707794207,-0.12415933609008789,1.5488224029541016,2,-0.061596161487634804,1.372085915433582,15.610268592834473,-1.871786678131836,15.57659912109375,1.5714202476329087,15.416666984558105,-0.061596161487634804
1691,2005-06-16,15.808080673217773,16.1531982421875,15.749157905578613,15.808080673217773,59856905.0,0.005891782477502661,-5.857117423322813,-0.0,48.12239922447888,55.775800903500134,-0.017797959948373077,-0.02576393492336493,-1.3143692672322995,0.08197632169642333,24.387171771374586,0.4377098083496094,0.554004093949418,0.009048700332641602,-0.6625847490558634,0.6806821497211448,-0.3267680243616091,0.3448654250268941,0.6282263063131701,60.95242411294256,17.355532248103636,0.3358167246942518,6,0.07575702667236328,-0.3808917999267578,-1.5519776344299334,-0.2167515754699707,1.3973064422607422,3,-0.0660276735472679,1.6199990936282336,15.71548843383789,1.372085915433582,15.610268592834473,-1.871786678131836,15.57659912109375,-0.0660276735472679
1692,2005-06-17,16.014310836791992,16.245790481567386,15.913299560546875,16.07744026184082,47179282.0,0.013045869883724581,-1.5079271450768525,-100.0,48.266297245874924,53.03947014512986,-0.23192217512230506,-0.17849660079593477,-1.526035700689956,-0.13875401438000523,25.34675691647299,0.4377098083496129,0.38081191921545177,0.17550606727600027,-0.4436251798001969,0.7946373143521956,-0.1340595562620983,0.48507169081409884,0.30530140364816205,76.29328952534591,37.57932045936395,0.3095656235380978,6,-0.13047313690185547,-0.4124584197998047,-1.7729387283325195,-0.42298173904418945,0.9974746704101598,4,-0.08278588741859183,-5.857117423322813,15.808080673217773,1.6199990936282336,15.71548843383789,1.372085915433582,15.610268592834473,-0.08278588741859183
1693,2005-06-20,15.67340087890625,15.799662590026855,15.378787994384766,15.538721084594727,57660768.0,-0.02128783194981576,1.1739209678531668,-2.133391745724817,45.077724009250424,50.70203543833765,0.018569121964251423,0.19494890754032745,-1.1813387290421957,0.1778651613032487,25.696762178390987,0.6355228424072266,0.20696045914612604,-0.17971367835998464,-0.7673239030667247,0.40789654634675543,-0.47351879071335645,0.1140914339933854,0.5723896026611364,33.98062737730402,-0.8785694305400398,0.2938051123533704,6,0.08417415618896662,0.08417510986328125,-1.5456650257110596,-0.13257646560668945,1.9991588592529297,0,-0.050214813098487965,-1.5079271450768525,16.014310836791992,-5.857117423322813,15.808080673217773,1.6199990936282336,15.71548843383789,-0.050214813098487965
1694,2005-06-21,15.530303001403807,15.749157905578613,15.42087459564209,15.589225769042967,36450454.0,-0.009129982612454457,-1.3636245034727175,-0.43750265539363553,34.100727868478316,47.97995029014024,0.11356856580830055,0.3489780856327904,-1.019892459673537,0.2943167221168803,25.480926969725704,0.32828330993652344,0.12631319423643284,-0.3183923721313491,-0.9146910825552634,0.27790633829256706,-0.6165417273433054,-0.02024301691939101,0.7154874801635795,17.47572922326887,-11.418629937568923,0.298149355211958,6,0.2272720336914098,0.36616230010986506,-1.4162461757659894,-0.09259271621703924,2.154881477355959,1,-0.05501353018228183,1.1739209678531668,15.67340087890625,-1.5079271450768525,16.014310836791992,-5.857117423322813,15.808080673217773,-0.05501353018228183
1695,2005-06-22,15.315656661987305,15.694443702697756,15.260943412780762,15.63552188873291,39910860.0,-0.013821130173513052,-1.0196070155172305,5.428550619082301,32.02704539942832,45.2341323181929,0.31443571257112346,0.5766139046633221,-0.7848075123115628,0.486174214173996,25.131514603288974,0.43350028991699396,-0.006944284821585711,-0.522516822814941,-1.1494244249935228,0.10439077936364072,-0.835970623904231,-0.20906302172565105,0.8324907302856488,5.5555071381744705,-20.67628204929142,0.3134538010892907,6,0.43771028518676935,0.6502523422241211,-1.1795036792755127,0.12205362319946289,2.268518447875973,2,0.1569112115285345,-1.3636245034727175,15.530303001403807,1.1739209678531668,15.67340087890625,-1.5079271450768525,16.014310836791992,0.1569112115285345
1696,2005-06-23,14.494949340820312,15.210437774658205,14.457071304321287,15.130471229553224,83431102.0,-0.05358616605737487,-1.11834616245815,1.9868426937147308,29.25926785880641,42.88081149641484,1.0643024486470338,1.3634751954676645,0.05902743718512227,1.277744921569269,24.35349889760115,0.8585853576660174,-0.12451336573682426,-1.2773571014404297,-2.1459463064071507,-0.4087678964737087,-1.7116517039237884,-0.8430624989570692,1.5467335739135777,2.117606664079154,-25.30629368047724,0.43429460248336044,6,0.8564815521240234,1.3489065170288086,-0.34827446937561035,0.8838381767272949,3.8594284057617188,3,0.19105699722403813,-1.0196070155172305,15.315656661987305,-1.3636245034727175,15.530303001403807,1.1739209678531668,15.67340087890625,0.19105699722403813
1697,2005-06-24,14.46548843383789,14.654882431030273,14.351852416992188,14.52441120147705,43235597.0,-0.0020324946496677043,-1.1176486269439547,0.09271555973727189,20.873133931563387,39.7157181155914,1.0556638857459877,1.347323361359157,0.10903684522931911,1.2895976230837753,23.4725169193544,0.30303001403808594,-0.19865055986485736,-1.2340065956115716,-2.27657872679843,-0.1914344644247148,-1.7552926612050008,-0.7127205300181423,1.3543488554382357,7.848820167323282,-18.12074797885778,0.5212860655934285,6,0.8333330154418963,1.3257579803466797,-0.22832512855529785,0.8796286582946777,4.368686676025391,4,0.18940934446647595,-1.11834616245815,14.494949340820312,-1.0196070155172305,15.315656661987305,-1.3636245034727175,15.530303001403807,0.18940934446647595
1698,2005-06-27,14.154040336608887,14.52441120147705,14.065656661987305,14.36447811126709,44012549.0,-0.021530423853539538,-1.3695685370455206,3.571417010601279,21.13260788124029,36.363178067363314,1.278554813221918,1.5852484950599823,0.4516775585062529,1.5785243905811726,22.861143222158194,0.4587545394897461,-0.2814864910870529,-1.447180223464965,-2.6768047033885125,-0.2175557435414177,-2.061992463426737,-0.8323679835031914,1.4309193731018102,5.249991644380294,-21.98465944659802,0.6148122399617735,6,1.0016832351684588,1.4941082000732422,0.1188971996307373,1.1531987190246582,4.595959663391113,0,0.20190313879506316,-1.1176486269439547,14.46548843383789,-1.11834616245815,14.494949340820312,-1.0196070155172305,15.315656661987305,0.20190313879506316
1699,2005-06-28,14.078283309936525,14.389731407165527,14.010943412780762,14.301346778869627,35491738.0,-0.005352325192716778,-1.117652704060823,1.0599972808846019,22.801803423343586,33.517889649162726,1.2450799176514558,1.591796092744266,0.549842073597901,1.6363998855597242,22.058870399591317,0.3787879943847656,-0.3287469400541685,-1.42718811035156,-2.8161800144152185,-0.03819620628789977,-2.1216840623833892,-0.7326921583197308,1.2332018511839618,3.999993202203947,-25.121654368478975,0.6944959520318298,6,1.0500836372375488,1.5425086021423322,0.25988984107971014,0.9995779991149885,4.368686676025389,1,0.25530644248974554,-1.3695685370455206,14.154040336608887,-1.1176486269439547,14.46548843383789,-1.11834616245815,14.494949340820312,0.25530644248974554
1700,2005-06-29,13.846800804138185,14.217171669006348,13.817339897155762,14.048822402954102,39113712.0,-0.01644252361613996,-2.0645094090688145,0.9056686860568087,19.860152580987943,30.377640022108174,1.322710196913608,1.7048398558223585,0.8073385327251401,1.8529757947487173,20.811000907663296,0.39983177185058594,-0.3956629939614782,-1.5279887676238992,-3.026187017775685,-0.029790517472113365,-2.2770878926997913,-0.7788896425480072,1.2045760073143565,2.1147765320869913,-26.722654060971877,0.7490991250758925,6,1.1847643852233887,1.677189350128172,0.672348737716673,1.081650257110594,4.393940925598143,2,0.27720364645344353,-1.117652704060823,14.078283309936525,-1.3695685370455206,14.154040336608887,-1.1176486269439547,14.46548843383789,0.27720364645344353
1701,2005-06-30,13.89309787750244,14.044612884521484,13.855218887329102,13.914140701293945,41121907.0,0.0033435212955774674,-2.913066608868703,0.10416125758256217,22.90422045983398,27.559631490325845,1.0909290607487225,1.5371412629961032,0.7753756703564125,1.7928644104277787,18.868386512692183,0.197812080383299,-0.4804026970088877,-1.3545873641967798,-2.904439865717764,0.1952651373242027,-2.12951361495727,-0.5796611134362877,0.911471551090747,9.045269617080566,-21.204013008012986,0.7749262507604915,6,0.915403366088869,1.6308922767639178,0.7133834362030047,0.8543763160705584,4.292929649353029,3,0.26567704804973147,-2.0645094090688145,13.846800804138185,-1.117652704060823,14.078283309936525,-1.3695685370455206,14.154040336608887,0.26567704804973147
1702,2005-07-01,13.838383674621582,14.090909004211426,13.838383674621582,14.053030014038086,24179839.0,-0.003938229138186533,-1.3529432672954997,10.20045320643467,17.884963514350147,24.538213657559147,0.8990762540728205,1.505981615787288,0.8444908976742784,1.823427249376934,17.823902594844757,0.25252532958984375,-0.5733224512404647,-1.3057662010192868,-2.943735745313276,0.33220334327470447,-2.1247509731662824,-0.48678142887229114,0.7687398476841203,2.9761888705156876,-26.783035516051733,0.8189847721469956,7,0.9448652267456055,1.6856064796447754,1.0079967975616455,0.7933506965637172,4.179293632507324,4,0.32633826161666546,-2.913066608868703,13.89309787750244,-2.0645094090688145,13.846800804138185,-1.117652704060823,14.078283309936525,0.32633826161666546
1703,2005-07-05,14.116162300109865,14.149831771850586,13.783670425415039,13.783670425415039,31333025.0,0.020073054196185103,-1.2025280874705644,-1.5490218729034662,24.679101568434504,23.491366290887612,0.42149841932850407,1.116387941577596,0.6059400139697129,1.5213216916327,16.668430927234677,0.3661613464355469,-0.6770785393862191,-0.920664358139037,-2.5311162586668683,0.6897875423887925,-1.7258903084029509,-0.11543840787512316,0.3330044971658488,54.86112531687627,25.44225953559383,0.8052259502639147,7,0.6228947639465314,1.390993118286131,0.843854188919062,0.5155720710754341,3.3964643478393572,1,0.3342277248906875,-1.3529432672954997,13.838383674621582,-2.913066608868703,13.89309787750244,-2.0645094090688145,13.846800804138185,0.3342277248906875
1704,2005-07-06,14.124579429626465,14.44023609161377,14.107744216918945,14.166666984558105,43556357.0,0.0005962760513553711,-7.7777386137616755,-0.12658220586674554,22.123935507308545,22.391020747318752,0.21535669210591912,1.0193563909683157,0.6371144928159573,1.4808865967153295,15.745924702165901,0.3324918746948242,-0.8105186632218757,-0.8228112220764157,-2.4269769872947933,0.781354543141962,-1.6248941046856054,-0.020728339467225965,-0.3409090042114258,51.923062956544975,25.22859022167456,0.8020828826091888,7,0.37247467041015625,1.3825759887695312,0.8701589107513392,0.5071549415588343,3.375420570373535,2,0.327473153690627,-1.2025280874705644,14.116162300109865,-1.3529432672954997,13.838383674621582,-2.913066608868703,13.89309787750244,0.327473153690627
1705,2005-07-07,14.34764289855957,14.360268592834473,13.930975914001465,13.994108200073242,40184813.0,0.015792574217482702,1.2666760661251908,-8.399981872564126,25.52894538188697,21.976540472105484,-0.17819936158270622,0.734159299125146,0.4626138789210579,1.2239211505322345,15.699031694214636,0.4292926788330078,-0.9137595992855108,-0.5364059925079339,-2.129671436200187,1.0568594511843212,-1.3330387143540605,0.2602267293381928,-0.5639724731445312,85.8973446494272,60.911654493064574,0.7966327218461272,7,-0.12836647033691406,1.1595125198364258,0.7281150817871058,0.28409147262572887,2.8914146423339844,3,0.2857143236966049,-7.7777386137616755,14.124579429626465,-1.2025280874705644,14.116162300109865,-1.3529432672954997,13.838383674621582,0.2857143236966049
1706,2005-07-08,14.520201683044435,14.52441120147705,14.229798316955565,14.444443702697756,42138122.0,0.01202697792974683,5.999841388530463,0.21428725573766955,24.679028527744663,22.39941764945896,-0.3875549442962729,0.49726551321016643,0.33701121115716504,1.0105594096139132,15.784315107779602,0.29461288452148615,-0.9755706629705205,-0.3068185806274393,-1.864271793719448,1.2506346324645676,-1.0855451871734427,0.4719080259185642,-0.723399944305422,99.43171503869486,77.5927047007635,0.7787266065460036,7,-0.36616086959839045,0.9869537353515607,0.8238644599914533,0.29040479660034,2.8324918746948224,4,0.2562319813392435,1.2666760661251908,14.34764289855957,-7.7777386137616755,14.124579429626465,-1.2025280874705644,14.116162300109865,0.2562319813392435
1707,2005-07-11,14.96212100982666,15.08417510986328,14.612794876098633,14.688551902770994,51367219.0,0.030434792603346805,-1.217825958199089,3.6110929278179444,38.34482810351759,24.311886563045327,-0.8399479665130691,0.020603044558768602,-0.056190520892259954,0.5263637396898613,15.852401694265723,0.5639734268188441,-1.0074050462180608,0.1578280448913567,-1.3764899610618357,1.692146050844551,-0.6093309580852395,0.9249870478679529,-1.136214892578126,90.61486655940784,67.40718577020306,0.7671590029765968,7,-0.5281982421875,0.17887210845947266,0.6712965965270996,0.13047170639038086,2.0328283309936523,0,0.21547122329190138,5.999841388530463,14.520201683044435,1.2666760661251908,14.34764289855957,-7.7777386137616755,14.124579429626465,0.21547122329190138
1708,2005-07-12,14.94107723236084,15.02104377746582,14.785353660583494,14.94528579711914,32941814.0,-0.0014064702091367565,2.0270134546724137,-0.0153839181755432,39.942531355116635,26.216411888797882,-0.7772595974140977,-0.008860359834939047,0.015551881193594852,0.5022611355936917,15.800847509655252,0.235690116882326,-0.9626976598669881,0.16856036186218226,-1.3241718215789788,1.6612925453033416,-0.5778057298583974,0.9149264535827619,-1.039674975555421,87.59122638864667,61.02882562519427,0.7463660917205799,7,-0.5071544647216797,0.19991588592529297,0.7870376110076904,0.15151548385620117,2.091750144958496,1,0.20591554590886307,-1.217825958199089,14.96212100982666,5.999841388530463,14.520201683044435,1.2666760661251908,14.34764289855957,0.20591554590886307
1709,2005-07-13,14.701177597045898,15.01683521270752,14.701177597045898,14.970539093017578,30314196.0,-0.01605638144988253,-1.3437471233439313,64.00317244504872,39.60113206036792,28.409854053173433,-0.4913847937223963,0.16805676707077843,0.30698573739079293,0.6973451242248245,15.683533378846793,0.3156576156616211,-0.8960810948133471,-0.025884723663329723,-1.4656305737693884,1.4138611264427308,-0.74575764871636,0.6939882013897005,-0.7288089690570079,66.78826050245748,36.016707665051676,0.7198729250530302,7,-0.2672548294067383,0.4398155212402344,1.032198190689087,0.3914151191711426,2.1043777465820312,2,0.1912397175222389,2.0270134546724137,14.94107723236084,-1.217825958199089,14.96212100982666,5.999841388530463,14.520201683044435,0.1912397175222389
1710,2005-07-14,14.747474670410154,14.932660102844238,14.688551902770994,14.87794589996338,33250694.0,0.0031492084942610354,1.0350860454854591,0.4843722339845625,55.791499711291124,32.06399619222423,-0.44308016342661105,0.04798010936669428,0.3050040856553746,0.607793871277627,15.018751837065217,0.24410820007324396,-0.8036464513520656,0.06881303787231197,-1.2940555689049358,1.4316816446495597,-0.6126212655163119,0.7502473412609358,-0.7083976535088006,60.591106611495526,25.11293294224135,0.6814343033886243,7,-0.3135519027709943,0.26725578308105824,1.1005897521972674,0.34511804580688654,2.091751098632818,3,0.1866438418173797,-1.3437471233439313,14.701177597045898,2.0270134546724137,14.94107723236084,-1.217825958199089,14.96212100982666,0.1866438418173797
1711,2005-07-15,14.764309883117676,14.886363983154295,14.688551902770994,14.848484992980955,28761242.0,0.0011415657991467043,1.4736854658859717,0.6451622334787604,56.89319038490394,36.39824362228576,-0.36133606729957,-0.05382059089021496,0.30238685788587105,0.5565027103214231,14.09755028196932,0.19781208038330078,-0.7132068413030836,0.1378367900848385,-1.1187229969296233,1.3943965770993003,-0.4904431034223933,0.7661166835920703,-0.6625269806386065,32.14284269176467,-6.548107449031633,0.628279893507231,7,-0.3303871154785156,0.25042057037353693,1.0416667461395264,0.32828283309936523,1.7129640579223633,4,0.16761688676052788,1.0350860454854591,14.747474670410154,-1.3437471233439313,14.701177597045898,2.0270134546724137,14.94107723236084,0.16761688676052788
1712,2005-07-18,14.688551902770994,14.94107723236084,14.633837699890135,14.650672912597654,27588686.0,-0.005131156210240961,-7.588177274241969,-0.45000226592949377,63.83439092997745,40.74883132912387,-0.17019749380154714,-0.08693491935287945,0.39937381226133795,0.5920414565523746,13.021416843622792,0.3072395324707049,-0.5823283815127507,0.12836675643920792,-0.9466955629473475,1.2034290758257633,-0.4091644032540689,0.6658979161324847,-0.5278254678488725,14.130512419491826,-27.601188455369876,0.5375311596932775,7,-0.18097639083862127,0.3261785507202184,1.177399396896364,0.4040408134460467,1.717171669006353,0,0.18137537809058446,1.4736854658859717,14.764309883117676,1.0350860454854591,14.747474670410154,-1.3437471233439313,14.701177597045898,0.18137537809058446
1713,2005-07-19,14.886363983154295,14.92424201965332,14.692761421203613,14.831649780273438,31515264.0,0.013467092038254913,2.5484036021285306,1.4444472418741192,69.67208166987513,46.031958680520155,-0.2763256379711212,-0.3654709224270203,0.2271551917971788,0.351190393231926,13.13672478980648,0.235690116882326,-0.45858030628950885,0.36553068161010493,-0.5887976540059459,1.3198590172261557,-0.11163348619792046,0.8426948494181303,-0.6702306277357035,65.93418359470292,18.627055608948552,0.47716416780802584,7,-0.37878847122192205,0.12836647033691762,0.9574916362762469,0.20622873306274592,1.510942459106447,1,0.14164542530682,-7.588177274241969,14.688551902770994,1.4736854658859717,14.764309883117676,1.0350860454854591,14.747474670410154,0.14164542530682
1714,2005-07-20,14.675926208496096,14.911616325378418,14.574915885925293,14.701177597045898,71768268.0,-0.014136277662989749,-1.9629729094632247,-0.4615143275465209,70.39335628658387,51.01689322548648,0.02295981766938482,-0.23433739197875525,0.46438945943454435,0.5178021891187345,13.361656639942293,0.336700439453125,-0.31223712753093835,0.19781174659729217,-0.635008947745634,1.0306324409402183,-0.21859860057417002,0.6142220937687544,-0.4077103478108235,27.586287726463443,-24.386577316363404,0.41641034717146286,7,-0.018939495086673475,0.3388042449951172,1.1626682281494123,0.4166665077209455,1.6877098083496112,2,0.16059641724409857,2.5484036021285306,14.886363983154295,-7.588177274241969,14.688551902770994,1.4736854658859717,14.764309883117676,0.16059641724409857
1715,2005-07-21,17.718854904174805,17.89562225341797,16.776094436645508,16.788721084594727,274797706.0,0.20734150965661824,-1.3436108748687356,-36.83495732306324,88.03344852596106,58.056273225288294,-2.784268225596662,-3.2548721994018823,-2.504840962746634,-2.5557350124438614,15.136498570544237,3.2196960449218732,-0.11361102660958977,3.1205805301666256,1.478585110267293,4.76257595006596,2.2995828202169584,3.941578240116293,-3.401681488538852,94.67681481947368,35.734151397008404,0.8209977099496669,7,-1.4835858345031738,-1.8792085647583008,-1.8802604675292969,-2.6262621879577637,-1.3173408508300781,3,-0.051543938109210985,-1.9629729094632247,14.675926208496096,2.5484036021285306,14.886363983154295,-7.588177274241969,14.688551902770994,-0.051543938109210985
1716,2005-07-22,17.264310836791992,17.857744216918945,17.18013572692871,17.525253295898438,74050654.0,-0.0256531288190478,-2.1568602186846046,-0.2805429214736557,81.5503948953694,62.85689175771628,-2.1227691007246587,-2.7217628940037493,-1.9867379536441305,-2.1330061169450083,16.122019465016564,0.6776084899902344,0.09852858436748058,2.52756838798523,0.5003684129742965,4.554768362996162,1.5139684004797633,3.541168375490697,-2.689394950866699,80.98864076613155,14.348340120676596,1.0135999875054662,7,-1.0290417671203613,-1.4246644973754883,-1.608797550201416,-2.171718120574951,-0.6523571014404297,4,-0.02462218571986785,-1.3436108748687356,17.718854904174805,-1.9629729094632247,14.675926208496096,2.5484036021285306,14.886363983154295,-0.02462218571986785
1717,2005-07-25,17.205387115478516,17.525253295898438,17.02020263671875,17.045455932617188,44359445.0,-0.003413036400381819,-3.8,-0.6128982742363441,79.6445748279367,67.26822992136296,-1.9133874789322967,-2.5792897149948573,-1.8714990826019076,-2.1031358947374166,16.876098171139187,0.5050506591796875,0.30325337683964193,2.331649732589721,0.02990717672068044,4.63339228845876,1.1807784546552007,3.4825210105242412,-2.3648147201538094,79.21420741392981,10.62605499440906,1.1508712779345196,7,-0.9701180458068848,-1.3657407760620117,-1.5498738288879395,-2.1127943992614746,-0.49663352966308594,0,-0.042318906837233716,-2.1568602186846046,17.264310836791992,-1.3436108748687356,17.718854904174805,-1.9629729094632247,14.675926208496096,-0.042318906837233716
1718,2005-07-26,17.011785507202152,17.255891799926758,16.771886825561527,17.188552856445312,44945366.0,-0.011252383162143054,2.1081225082216974,-1.105271317829435,76.75507505583968,71.3964458097487,-1.5591249233758262,-2.277378038779778,-1.6397667621240366,-1.936110814400628,17.057224915421227,0.4840049743652308,0.5104023730868654,1.9951608657836957,-0.4676377066397315,4.457959438207121,0.7637615795719839,3.2265601519954075,-1.9268091232299849,73.3840740973685,2.576865566272261,1.2313992862117127,7,-0.7765164375305211,-1.172139167785648,-1.2689404487609899,-1.919192790985111,0.029460906982418322,1,-0.03562600381766046,-3.8,17.205387115478516,-2.1568602186846046,17.264310836791992,-1.3436108748687356,17.718854904174805,-0.03562600381766046
1719,2005-07-27,17.67255973815918,17.676767349243164,17.028619766235348,17.045455932617188,49715899.0,0.038842144504895204,1.0397424931346622,-3.5476223874316886,78.49928409039268,73.9195329629822,-1.9602214784564396,-2.7985549344767513,-2.258287650483034,-2.6216362731694502,17.303825069488806,0.6649818420410121,0.6681789958578577,2.476221275329589,-0.2124726150264422,5.1649151656856205,1.1318743301515717,3.820568220507605,-2.362731684631349,80.14990808963928,10.78671241948085,1.3443469451780161,7,-1.4372906684875488,-1.8329133987426758,-1.9149842262268066,-2.5799670219421387,-0.8627948760986328,2,-0.07216007838099814,2.1081225082216974,17.011785507202152,-3.8,17.205387115478516,-2.1568602186846046,17.264310836791992,-0.07216007838099814
1720,2005-07-28,17.685184478759766,18.22811317443848,17.53367042541504,17.5968017578125,42643973.0,0.0007143696661737753,-5.470604961967759,0.14093794387179387,77.89317549816435,76.25286464223336,-1.6900341877641125,-2.6444560283102856,-2.2262843909739196,-2.6601309220509677,17.43901978706399,0.694442749023441,0.8358943712663081,2.2969268321990963,-0.530552931171556,5.124406595569749,0.883186950513771,3.7106667138844234,-2.1684928892407243,62.71673726427056,-2.72555182331719,1.4137398816853264,7,-1.2836699485778809,-1.6792926788330078,-1.8581643104553223,-2.5925917625427246,-0.9806404113769531,3,-0.07472630344915332,1.0397424931346622,17.67255973815918,2.1081225082216974,17.011785507202152,-3.8,17.205387115478516,-0.07472630344915332
1721,2005-07-29,17.584175109863278,17.962963104248047,17.537879943847653,17.634679794311523,33246655.0,-0.0057115247521337675,-4.941271343454429,-0.5714316543657876,74.58564494347782,77.44744842151118,-1.2817517145231605,-2.374483027066944,-2.086599269575716,-2.5788524847990644,17.581520595168794,0.4250831604003942,1.0389383712503388,2.0113636016845664,-0.8861815234224686,4.908908726791601,0.5625910391310498,3.460136164238085,-1.796341361852292,55.78035893446032,-6.21017846800639,1.448772562553518,7,-1.182660579681393,-1.5782833099365199,-1.7245371341705287,-2.4915823936462367,-0.6776084899902308,4,-0.06725712460945499,-5.470604961967759,17.685184478759766,1.0397424931346622,17.67255973815918,2.1081225082216974,17.011785507202152,-0.06725712460945499
1722,2005-08-01,18.35437774658203,18.49747467041016,18.01346778869629,18.06818199157715,70943083.0,0.04380089665319198,-1.4468014328346877,-5.666717021035139,78.06229537039812,78.37969438823596,-1.650879964273301,-2.9397332910851333,-2.814620234999941,-3.3581235013535213,17.991692701041607,0.9132995605468821,1.224566157495719,2.555766534805297,-0.4735310224045577,5.58506409201515,1.0411177562003715,4.070415313410225,-2.322516055928297,91.7073521203042,31.593787285741726,1.5146487786049267,8,-1.8181824684143066,-2.2138051986694336,-2.7567343711853027,-3.2617850303649902,-1.3257579803466832,0,-0.09493233904674014,-4.941271343454429,17.584175109863278,-5.470604961967759,17.685184478759766,1.0397424931346622,17.67255973815918,-0.09493233904674014
1723,2005-08-02,18.83417510986328,18.93097686767578,18.358585357666016,18.45538711547852,56787826.0,0.02614075889173617,1.0,1.3235276476350935,82.6897656858394,79.74596209926435,-1.6894532265214224,-3.2126606678638208,-3.2512182061212016,-3.8373023325854803,18.681458526282864,0.57659912109375,1.441609971623734,2.7996632575988762,-0.40756834493562977,6.006894860133384,1.1960474563316232,4.403279058866129,-2.506439861638775,94.91148335193202,34.16987917825707,1.6036158012672537,8,-0.9827432632446289,-2.476851463317871,-3.2891411781311035,-3.7415823936462402,-2.4494953155517543,1,-0.1128491962960878,-1.4468014328346877,18.35437774658203,-4.941271343454429,17.584175109863278,-5.470604961967759,17.685184478759766,-0.1128491962960878
1724,2005-08-03,18.75,18.88888931274414,18.57323265075684,18.72895622253418,35345851.0,-0.004469275100835168,1.1126706623518134,0.05555555555555608,81.46924122045368,79.01660573198575,-1.080189560314082,-2.9135736744275373,-3.131393632357323,-3.7488925923251433,20.148796420728218,0.31565666198730113,1.6748759091339842,2.4842171192169182,-0.8090422604127312,5.777476498846569,0.8375874294020917,4.130846809031743,-2.0578109250523156,87.0481619348313,25.20161046228037,1.6466296898148254,8,-0.8985681533813477,-2.39267635345459,-3.3480639457702637,-3.657407283782959,-2.4957904815673864,2,-0.09113352457682289,1.0,18.83417510986328,-1.4468014328346877,18.35437774658203,-4.941271343454429,17.584175109863278,-0.09113352457682289
1725,2005-08-04,18.446969985961914,18.872053146362305,18.396465301513672,18.66582489013672,30930055.0,-0.01616160074869788,-1.9736853089725166,-10.399981872564126,77.7074256393507,78.58960914798368,-0.7409317097929815,-2.4113151855867585,-2.792515393630456,-3.431452314463968,21.2356894843796,0.4755878448486328,1.8971610042205551,1.9762207508087144,-1.324640044104683,5.27708154572211,0.32579035335201567,3.626651148265413,-1.4413506200322956,65.25676904203826,-0.3327634037360525,1.650430397456698,8,-0.5955381393432617,-2.089646339416504,-3.072390556335449,-3.354377269744873,-2.0580806732177734,3,-0.08875198068556922,1.1126706623518134,18.75,1.0,18.83417510986328,-1.4468014328346877,18.35437774658203,-0.08875198068556922
1726,2005-08-05,18.240741729736328,18.79208755493164,18.240741729736328,18.484848022460934,32914490.0,-0.011179519258855297,-3.5172602397212107,1.1153795874257961,76.21120735456698,78.20812387316482,-0.4264798121718947,-2.015392062234561,-2.5613225465040017,-3.2158316317619153,22.666443259430114,0.5513458251953125,2.15880620335345,1.5839654922485344,-1.6731112147008709,4.84104219919794,-0.044572861226168214,3.212503845723237,-0.965572313562248,24.77075663303807,-45.372925078414575,1.6285383534747029,8,-0.3893098831176758,-1.883418083190918,-2.9629640579223633,-3.148149013519287,-2.1296310424804688,4,-0.08421793834453473,-1.9736853089725166,18.446969985961914,1.1126706623518134,18.75,1.0,18.83417510986328,-0.08421793834453473
1727,2005-08-08,18.18602752685547,18.39225578308105,18.06818199157715,18.295455932617188,30617374.0,-0.002999560198347795,1.1389025265304848,0.44828178962667276,74.87311644416639,77.99901736075668,-0.24365619620261114,-1.7990028378737826,-2.485292503577739,-3.1479828831147127,24.890467793698406,0.3240737915039027,2.019640325787389,1.368055963516234,-1.8548123473910891,4.590924274423557,-0.2433781919374276,2.9794901189698955,-0.6790450674711508,13.658580798624085,-54.66223694223672,1.6114341554536618,8,-0.20622920989990234,-1.8287038803100586,-3.0197818279266357,-3.0934348106384277,-2.3358592987060547,0,-0.07035406193535287,-3.5172602397212107,18.240741729736328,-1.9736853089725166,18.446969985961914,1.1126706623518134,18.75,-0.07035406193535287
1728,2005-08-09,18.017677307128906,18.383838653564453,17.887205123901367,18.308080673217773,28435255.0,-0.009257118932540886,1.2476207740415117,2.6538206790769014,75.35123390551729,77.64923400688164,0.0920669019563718,-1.4633712618153467,-2.303520282606055,-2.964924458783166,27.09661080185638,0.49663352966308594,1.933560352968815,1.0458757400512688,-2.092376165268689,4.184127645371225,-0.5232502126087084,2.615001692711248,-0.311335630583784,13.025281289332428,-57.95112855772918,1.5691259526599783,8,0.2146463394165039,-1.660353660583496,-2.864057779312134,-2.9250845909118652,-2.171717643737793,1,-0.054893731530102685,1.1389025265304848,18.18602752685547,-3.5172602397212107,18.240741729736328,-1.9736853089725166,18.446969985961914,-0.054893731530102685
1729,2005-08-10,17.512626647949222,18.18602752685547,17.415824890136722,18.09764289855957,48822998.0,-0.028030841632392556,1.0220984238660882,2.014495418869647,47.455873141664824,74.26731152282613,0.6392714902039636,-0.7767170919348665,-1.7865691458068724,-2.4404937198271384,29.267717206823818,0.7702026367187464,1.8615642954551497,0.4002526283264203,-2.55636404110955,3.3568692977623904,-1.078055706391563,1.8785609630444053,1.418350219726559,6.6474302636732086,-58.79751584394716,1.4783083347179848,8,0.6607742309570277,-1.0816502571105993,-2.389520406723026,-2.4200339317321813,-1.8981485366821325,2,-0.06440763434934427,1.2476207740415117,18.017677307128906,1.1389025265304848,18.18602752685547,-3.5172602397212107,18.240741729736328,-0.06440763434934427
1730,2005-08-11,17.5,17.75673484802246,17.260101318359375,17.45791244506836,44941327.0,-0.0007210025202416537,-1.2692364675840793,-0.07194253986573987,53.26339052037728,71.89817214248163,0.6960660242412615,-0.5768820448734857,-1.7770040243267715,-2.4158902785706147,31.431591411146957,0.49663352966308594,1.818824657485358,0.24999971389770437,-2.4915403950150328,2.9915398228104415,-1.1207703405586642,1.620769768354073,1.4006738281250009,15.65932355746126,-45.84407757254719,1.3707700544563688,8,0.5955390930175781,-1.069023609161377,-2.4978952407836914,-2.407407283782959,-1.9528617858886719,3,-0.07118802751813635,1.0220984238660882,17.512626647949222,1.2476207740415117,18.017677307128906,1.1389025265304848,18.18602752685547,-0.07118802751813635
1731,2005-08-12,17.239057540893555,17.43686866760254,17.032827377319336,17.323232650756836,37495181.0,-0.014910997663225456,1.5946058497868796,-2.0,50.44150667999882,68.82919562132615,1.0090138824203336,-0.12757226133967237,-1.5214042741456204,-2.142686757433177,33.564545222119754,0.46717262268066406,1.6931105766142522,-0.1346801280975356,-2.6147669036333667,2.3454066474382955,-1.3747235158654512,1.10536325967038,1.5959933868408207,15.17035856394834,-42.271318883140495,1.2400433877679156,8,0.7428445816040039,-0.6586699485778809,-2.3758416175842285,-2.1464648246765137,-1.7887201309204102,4,-0.04931639830847434,-1.2692364675840793,17.5,1.0220984238660882,17.512626647949222,1.2476207740415117,18.017677307128906,-0.04931639830847434
1732,2005-08-15,17.352693557739258,17.5968017578125,17.222221374511722,17.239057540893555,28671192.0,0.00659177664301791,-4.085663973482691,-1.3499954681410316,54.565942454012,65.70432637334534,0.8251162056717085,-0.033079844832130334,-1.6222125343621272,-2.2435452427478015,35.75579455774025,0.3745803833007777,1.5751602978195898,-0.15425119400024556,-2.289261717085978,1.9807593290854868,-1.2217564555431117,0.9132540675426206,1.3742239569702157,23.67605556253609,-30.43749682912105,1.0675052615428657,8,0.6081647872924805,-0.5997471809387207,-2.5220954418182373,-2.260100841522217,-1.8434343338012695,0,-0.07154986436844302,1.5946058497868796,17.239057540893555,-1.2692364675840793,17.5,1.0220984238660882,17.512626647949222,-0.07154986436844302
1733,2005-08-16,16.994949340820312,17.483165740966793,16.961278915405273,17.394781112670902,33810718.0,-0.02061606261463611,-1.2342354848060337,-3.5185303299876107,40.122677280681444,61.11026371337064,0.9996540508474148,0.5172537795772314,-1.2669303537771377,-1.8721515688885422,37.89574414565397,0.5218868255615199,1.486685221802766,-0.6174246788024895,-2.3840254176946445,1.1491760600896654,-1.5007250482485688,0.26587569064358973,1.6303227656457544,2.7491703277108206,-46.08519647715297,0.8833003694460777,8,0.9217166900634766,-0.2420029640197754,-2.207491397857666,-1.9023566246032715,-1.1195287704467773,1,-0.06736007796864918,-4.085663973482691,17.352693557739258,1.5946058497868796,17.239057540893555,-1.2692364675840793,17.5,-0.06736007796864918
1734,2005-08-17,17.032827377319336,17.154882431030273,16.872896194458008,17.02020263671875,28214050.0,0.002228781959828785,1.1967118117723974,-0.03157513106613147,40.5602839893863,56.98280353004126,0.7739705701930859,0.7009398738761377,-1.2956194632909614,-1.8987765893053652,39.79858216721468,0.2819862365722656,1.2849928194259377,-0.6973917007446282,-1.845348303423581,0.4505649019343245,-1.2713700020841046,-0.12341339940515184,1.459325273861868,18.095065452991673,-27.78600566593288,0.5739783013394761,8,0.7996644973754883,-0.27988100051879883,-2.2453694343566895,-1.8518505096435547,-0.7112789154052734,2,-0.06968119194988365,-1.2342354848060337,16.994949340820312,-4.085663973482691,17.352693557739258,1.5946058497868796,17.239057540893555,-0.06968119194988365
1735,2005-08-18,16.80555534362793,16.98653221130371,16.624578475952152,16.92340087890625,35218022.0,-0.013343177187014721,1.9655188579732954,-9.33449161504759,39.130425521150975,52.86271665966171,0.8313473210049906,0.90255610063776,-1.0519765854290917,-1.6627357101971008,38.24288044861234,0.40824890136718395,0.9806230116464008,-0.8789987564086914,-2.099243666315644,0.34124615349826115,-1.4891212113621677,-0.2688763014552151,1.524671661880955,18.61474324390573,-24.939517479188808,0.6101224549534758,8,0.7028617858886719,-0.05260896682739258,-2.018097400665283,-1.6245784759521484,-0.5092601776123047,3,-0.07087401802597704,1.1967118117723974,17.032827377319336,-1.2342354848060337,16.994949340820312,-4.085663973482691,17.352693557739258,-0.07087401802597704
1736,2005-08-19,16.839225769042972,16.982322692871097,16.809764862060547,16.877103805541992,20488248.0,0.002003529471449994,-2.565249945813949,0.32142105689080097,23.3727525039219,47.140453999634545,0.6458867491384659,0.8805529144117195,-1.070039872699219,-1.6980375684673916,36.60310667603452,0.17676734924316762,0.67023494884711,-0.8240740776061983,-2.089124899291157,0.4409767440787604,-1.4565994884486777,-0.19154866676371896,1.2863234129191028,22.07798322624953,-14.749687084522186,0.6325254108424794,8,0.6649827957153285,-0.0862793922424352,-2.1148991584777868,-1.6203699111938512,-0.3787879943847656,4,-0.07673081723905628,1.9655188579732954,16.80555534362793,1.1967118117723974,17.032827377319336,-1.2342354848060337,16.994949340820312,-0.07673081723905628
1737,2005-08-22,16.47727394104004,16.92340087890625,16.279460906982422,16.88973045349121,33456694.0,-0.021494564712609354,1.6842163846838825,10.889067928899758,6.790104030072669,39.52255068014069,0.8269212984109195,1.2492069523310292,-0.6884955228878056,-1.336948783609106,35.23485052829178,0.6439399719238281,0.3727131411620448,-1.1496202468872063,-2.508578474163233,0.20933798038882045,-1.8290993605252197,-0.47014113324919293,1.4681587562008467,16.43368278274984,-12.507826964296207,0.6794791136380137,8,0.7554702758789062,0.27567243576049805,-1.7529473304748535,-1.2563142776489258,-0.09259414672851207,0,-0.0623244193633935,-2.565249945813949,16.839225769042972,1.9655188579732954,16.80555534362793,1.1967118117723974,17.032827377319336,-0.0623244193633935
1738,2005-08-23,16.405723571777347,16.58249282836914,16.287879943847653,16.515151977539062,27455630.0,-0.004342366918139384,1.4137704713089427,0.2653089536916204,6.821682114812916,35.007640566046035,0.7216601134236598,1.3418204775600948,-0.6029359776005982,-1.2654094586912148,34.31663405142211,0.2946128845214879,0.07686530571591987,-1.19086751937866,-2.6321154349896396,0.25038039623231967,-1.9114914771841498,-0.47024356157317015,1.3064730748273519,14.423070638142518,-6.872221732717664,0.7206239578054892,8,0.6123743057250941,0.3472228050231898,-1.6445705890655553,-0.999578475952152,0.9764308929443324,1,-0.05464338978510774,1.6842163846838825,16.47727394104004,-2.565249945813949,16.839225769042972,1.9655188579732954,16.80555534362793,-0.05464338978510774
1739,2005-08-24,16.397306442260742,16.830808639526367,16.296295166015625,16.296295166015625,36761234.0,-0.0005130605474229499,-9.583243641307426,-0.9230809454089403,7.652148418104247,29.93972477690458,0.6204816482369964,1.3173410163850292,-0.5814040747513154,-1.2643774175729448,32.803077512121206,0.5345134735107422,-0.21950225991954397,-1.1355219841003432,-2.6722908273154964,0.40124685911480995,-1.903906405707918,-0.3671375624927684,1.114307200796837,16.66671162556075,0.8937400929031973,0.7683844216075761,8,0.5408248901367188,0.3556399345397949,-1.6361534595489502,-0.9701175689697266,0.9427604675292969,2,-0.03182753665822524,1.4137704713089427,16.405723571777347,1.6842163846838825,16.47727394104004,-2.565249945813949,16.839225769042972,-0.03182753665822524
1740,2005-08-25,16.363636016845707,16.523569107055664,16.245790481567386,16.464645385742188,23510520.0,-0.00205341197553377,1.5384508122428735,-0.999981117468195,8.239669225102915,25.250631726360588,0.53194715220517,1.3143134784739345,-0.5381318000050257,-1.2391692631212372,30.786648300905618,0.2777786254882777,-0.5269573346530194,-1.1031149864196728,-2.7236640665268084,0.5174340936874628,-1.9133895264732423,-0.2928404463661032,0.9754762431613493,16.000051792673926,1.308842923498176,0.8102745400535679,8,0.5576601028442347,1.2247476577758754,-1.5277774333953893,-0.936447143554691,1.2289562225341797,3,-0.0025720173003308533,-9.583243641307426,16.397306442260742,1.4137704713089427,16.405723571777347,1.6842163846838825,16.47727394104004,-0.0025720173003308533
1741,2005-08-26,16.401514053344727,16.641414642333984,16.27104377746582,16.3468017578125,31594622.0,0.002314768946218626,-2.5918537221497737,-0.5416556516484952,9.99994014520773,20.298853692049008,0.4054019297081801,1.2472370321626016,-0.5687548530538038,-1.277915822777448,28.656645946631297,0.37037086486816406,-0.5901257093221766,-1.0061038970947251,-2.693540991741795,0.6813331975523464,-1.8498224444182618,-0.16238534977118846,0.7626667221119838,22.9812842879778,7.82239624692242,0.8437185473235355,8,0.4629640579223633,1.1868696212768555,-0.3640563488006592,-0.6418342590332031,0.5176773071289062,4,-0.0064151935599899845,1.5384508122428735,16.363636016845707,-9.583243641307426,16.397306442260742,1.4137704713089427,16.405723571777347,-0.0064151935599899845
1742,2005-08-29,16.611953735351562,16.632997512817386,16.245790481567386,16.275253295898438,24406747.0,0.01283050341098968,1.0444525010825725,6.154017779327175,19.074090858736923,17.96012186738851,0.08810339125254885,0.9481798975358764,-0.7759930738186007,-1.4810873700475877,25.9929870199323,0.38720703125,-0.6826988564154313,-0.7085430145263665,-2.3698857887963563,0.9527997597436251,-1.5392144016613614,0.12212837260862841,0.40528459308285747,62.59006644539913,45.21310719564322,0.8306713871349957,8,0.08838272094726562,0.9764299392700195,-0.5744960308074951,-0.8522739410400391,0.3030300140380895,0,-0.009120899510508429,-2.5918537221497737,16.401514053344727,1.5384508122428735,16.363636016845707,-9.583243641307426,16.397306442260742,-0.009120899510508429
1743,2005-08-30,16.70875358581543,16.742424011230472,16.376262664794922,16.58249282836914,34759930.0,0.005827120157327892,2.782627114469421,0.37499433517628933,28.442399820771428,16.613690293097967,-0.059857258974069794,0.7209478875593476,-0.8574104048009374,-1.5633966421239673,22.96962241373946,0.3661613464355504,-0.7481171583725938,-0.505472087860106,-2.0249886871172613,1.0140445113970493,-1.2652303874886819,0.2542862117684699,0.18505308712026647,79.13653584073957,57.907204011597265,0.7597582996285773,8,-0.09259223937988281,0.8796300888061523,-0.6712958812713623,-0.9490737915039062,-0.10942649841308238,1,-0.01939544980656238,1.0444525010825725,16.611953735351562,-2.5918537221497737,16.401514053344727,1.5384508122428735,16.363636016845707,-0.01939544980656238
1744,2005-08-31,17.04124641418457,17.091751098632812,16.561447143554688,16.75084114074707,47622168.0,0.019899319638743362,1.7096786768933894,2.300043808631811,39.49905040494227,16.65464861351922,-0.4369837682870532,0.267595532756733,-1.1657267856599063,-1.8713213311071932,20.006055113809484,0.530303955078125,-0.8395790241438021,-0.08754158020019531,-1.4246829068409532,1.2495997464405626,-0.7561122435205725,0.5810290831201819,-0.795455932617184,94.0299012236008,69.1177893837895,0.6685706633203788,8,-0.37247562408447266,0.5471372604370117,-1.003788709640503,-1.2016000747680664,-0.24831771850585938,2,0.020004877709728364,2.782627114469421,16.70875358581543,1.0444525010825725,16.611953735351562,-2.5918537221497737,16.401514053344727,0.020004877709728364
1745,2005-09-01,16.809764862060547,17.108585357666016,16.742424011230472,16.978113174438473,37642968.0,-0.013583604537948935,-1.4166671911880742,-0.5797012925598869,40.03906958794596,18.506461622855227,-0.22891517726013433,0.39013530329397383,-0.9053404041564832,-1.6142850194005423,17.292338427883415,0.3661613464355433,-0.8515759234054556,-0.2371628761291511,-1.4268464139132213,0.9525206616549191,-0.8320046450211862,0.357678892762884,-0.5470551681518536,65.36598629831113,37.60140401004424,0.5948417688920353,9,-0.13257694244384766,0.7786188125610352,-0.7723071575164795,-0.970118522644043,0.21885490417480113,3,0.0315472614924186,1.7096786768933894,17.04124641418457,2.782627114469421,16.70875358581543,1.0444525010825725,16.611953735351562,0.0315472614924186
1746,2005-09-02,16.704544067382812,16.973905563354492,16.679292678833008,16.910774230957028,19833422.0,-0.006259504254887971,-1.295092197738518,1.22502067684081,34.90194754244615,21.629999790896726,-0.1618257965022778,0.3945983605967669,-0.7453836020952256,-1.4780153140592223,14.730553415254683,0.2946128845214844,-0.8733922516409791,-0.2655737876892097,-1.3215779183714318,0.7904303429930142,-0.7935758530303225,0.26242827765190313,-0.4079993469238268,53.17064328080042,23.860755492066204,0.5280020653411118,9,-0.02735614776611328,0.8838396072387695,-0.5008409023284912,-0.6986522674560547,0.3240756988525355,4,0.05316207185391386,-1.4166671911880742,16.809764862060547,1.7096786768933894,17.04124641418457,2.782627114469421,16.70875358581543,0.05316207185391386
1747,2005-09-06,16.906566619873047,17.049663543701172,16.725589752197266,16.797138214111328,27740275.0,0.012093868092138083,-1.5666636454273544,-0.5306129998890254,47.780160272255884,26.180941808390386,-0.3313994352418064,0.09676844060712853,-0.888244331197388,-1.6488430264231297,12.464098453693312,0.3451194763183594,-0.8674266320974766,0.0004218101501471949,-0.8869977320019728,0.8878413523022672,-0.4432879609259146,0.444131581226209,-0.5775402739257807,72.41397272547324,38.102535418145166,0.4437097710760603,9,-0.22937870025634766,0.6818170547485352,-0.7028634548187256,-0.9006748199462891,-0.3156585693359375,1,0.0007467359212807168,-1.295092197738518,16.704544067382812,-1.4166671911880742,16.809764862060547,1.7096786768933894,17.04124641418457,0.0007467359212807168
1748,2005-09-07,17.028619766235348,17.171716690063473,16.898147583007812,16.919191360473633,26389519.0,0.007219274563933675,-2.611092927817874,0.9999999999999676,49.898607903987205,30.874992862377383,-0.39761636186148763,-0.10875770062515144,-0.9384571581245211,-1.7318203233407523,10.552447301429066,0.2735691070556605,-0.8149755537026842,0.17192783355712393,-0.5493681841108042,0.8932238512250521,-0.18872017527683838,0.5325758423910862,-0.6684110598193307,76.55184915473004,38.52897754427953,0.36064800883396325,9,-0.3198661804199183,0.559763908386234,-0.6902358531951869,-0.8880472183227504,-0.345117568969723,2,-0.006673237080025429,-1.5666636454273544,16.906566619873047,-1.295092197738518,16.704544067382812,-1.4166671911880742,16.809764862060547,-0.006673237080025429
1749,2005-09-08,16.384679794311527,16.531986236572266,16.233165740966793,16.510942459106445,72980978.0,-0.03781515946469349,2.5499864044231364,-1.1538381091821845,41.55407215745118,34.576593188193854,0.2730592615632297,0.47046771674998666,-0.22623606468998858,-1.0563859968130398,9.189360676671765,0.7954540252685547,-0.6955706885144544,-0.4156147956848102,-1.0962034947385462,0.2649739033689258,-0.7559091452116782,-0.0753204461579422,0.787036895751946,16.14340207002724,-23.329235510734424,0.34029434952686866,9,0.3177614212036062,1.1763477325439418,0.7196979522705043,-0.027356147766116834,0.3240737915039027,3,0.013100487515498527,-2.611092927817874,17.028619766235348,-1.5666636454273544,16.906566619873047,-1.295092197738518,16.704544067382812,0.013100487515498527
1750,2005-09-09,16.254209518432614,16.464645385742188,16.1531982421875,16.42255973815918,39420929.0,-0.00796294328096725,1.4666978866111757,1.333333333333399,38.69921838443502,37.765401881441335,0.4317814612970352,0.5299941742235958,-0.02013041973721741,-0.8919706231498186,8.102533202279313,0.3114471435546875,-0.5693662306670539,-0.4837955474853537,-1.1214270514413265,0.1538359564706191,-0.8026112994633401,-0.1649797955073673,0.9175071716308594,9.917471446468486,-30.443687094084748,0.3188157519779856,9,0.40824794769287465,1.2584161758422887,0.8501682281494176,0.10311412811279652,0.9343433380126989,4,0.03314336367051118,2.5499864044231364,16.384679794311527,-2.611092927817874,17.028619766235348,-1.5666636454273544,16.906566619873047,0.03314336367051118
1751,2005-09-12,16.38888931274414,16.65403938293457,15.888047218322756,16.005891799926758,94564325.0,0.008285840917628073,-1.47618768690077,-2.2750045318589205,48.1283297183548,40.993650643621095,0.3298050425980428,0.3461009738148988,-0.0775429379326944,-0.9978945204919434,7.552350324419933,0.7659921646118146,-0.4518483843262331,-0.30660734176635884,-0.9163381048005412,0.30312342126782355,-0.6114727232834483,-0.0017419602492694253,0.7420866394042918,39.016437287568976,-4.190808567419488,0.3048653815170912,9,0.1409926414489746,0.9511780738830566,0.7154884338378906,-0.03156566619873047,0.6228961944580114,0,0.039034399542484444,1.4666978866111757,16.254209518432614,2.5499864044231364,16.384679794311527,-2.611092927817874,17.028619766235348,0.039034399542484444
1752,2005-09-13,16.11111068725586,16.47727394104004,16.073232650756836,16.380470275878903,48899743.0,-0.016949203828735215,-1.3414833646512656,-0.7032933102922702,44.262303607354305,42.75141773101919,0.5912433514491724,0.5545248685199375,0.27763210778137193,-0.6924817200791047,6.760664583412568,0.4040412902832031,-0.34381985737395837,-0.5223068237304673,-1.1024044387466354,0.05779079128570075,-0.8123556312385531,-0.2322580162223815,0.9452895408630333,17.37701751453347,-28.253806688563834,0.2900488075080847,9,0.41877126693725586,1.029040813446045,0.9932670593261719,0.24621295928955078,1.5698661804199219,1,0.056948840883158436,-1.47618768690077,16.38888931274414,1.4666978866111757,16.254209518432614,2.5499864044231364,16.384679794311527,0.056948840883158436
1753,2005-09-14,15.850168228149414,16.203704833984375,15.782828330993652,16.148990631103516,48730572.0,-0.01619642892236195,1.061852635709981,1.1093809746356946,40.298520586786985,42.84024775122416,0.8019178276320069,0.7645022303632913,0.6055795540524826,-0.39459122569856575,6.594031586942503,0.42087650299072266,-0.24628446168187068,-0.7260102272033677,-1.3774355291836287,-0.07458492522310678,-1.0517228781934982,-0.40029757621323725,1.1361308193817088,7.7294585514886744,-39.848118407111876,0.32571265099013025,9,0.6271042823791504,1.2331652641296387,1.3183927536010742,0.5071554183959961,0.627105712890625,2,0.046733877629902,-1.3414833646512656,16.11111068725586,-1.47618768690077,16.38888931274414,1.4666978866111757,16.254209518432614,0.046733877629902
1754,2005-09-15,15.845959663391113,15.972222328186035,15.707071304321287,15.845959663391113,38595506.0,-0.00026552177224381524,1.0999954681410455,-0.0,40.72400293237585,42.91635145616082,0.6914586375859066,0.7117250989777517,0.6778543490124562,-0.35335280485842446,6.625784746949309,0.26515102386474787,-0.1858511918011203,-0.6708754062652602,-1.3621662487008592,0.020415436170338808,-1.0165208274830597,-0.3252299850474607,1.044061726817013,14.666635782824985,-35.380766452541764,0.34564542121779973,9,0.593434333801266,1.1005897521972656,1.4488639831542969,0.5113639831542969,0.6902360916137731,3,0.052855273625963095,1.061852635709981,15.850168228149414,-1.3414833646512656,16.11111068725586,-1.47618768690077,16.38888931274414,0.052855273625963095
1755,2005-09-16,15.61447811126709,15.921716690063475,15.57239055633545,15.871212005615234,72310234.0,-0.014608238127654327,-1.0493805057221641,-100.0,36.812451920971895,43.12862972044146,0.8220002835827387,0.8953014748134223,0.9689245711835,-0.08305624439772785,7.187495139166056,0.34932613372802557,-0.17654012985356005,-0.8428030967712417,-1.6281826325166762,-0.05742356102580892,-1.235492864643959,-0.4501133288985244,1.1572482703523512,3.8910553866147763,-47.53192889429519,0.3926897678727167,9,0.757575511932373,1.0500845909118652,1.6877105236053467,0.7428455352783203,0.9764299392700195,4,0.07008082285880124,1.0999954681410455,15.845959663391113,1.061852635709981,15.850168228149414,-1.3414833646512656,16.11111068725586,0.07008082285880124
1756,2005-09-19,15.547138214111328,15.57239055633545,15.315656661987305,15.425084114074707,45104321.0,-0.004312657565363698,1.975610834470905,-0.4754109321892238,31.259265127670773,41.29297470437644,0.7910880092103341,0.9074011036701322,1.0907362957099522,0.020816290644237512,7.9256086872648,0.29882144927978516,-0.22042906495894243,-0.8455386161804199,-1.7074708312804603,0.016393598919618668,-1.27650472373044,-0.41457250863039974,1.080667868474034,19.92752314366312,-28.840206764374475,0.43096610755001935,9,0.6965484619140625,0.9090909957885742,1.7161195278167725,0.810185432434082,0.45033645629882635,0,0.1055766418056383,-1.0493805057221641,15.61447811126709,1.0999954681410455,15.845959663391113,1.061852635709981,15.850168228149414,0.1055766418056383
1757,2005-09-20,15.450337409973145,15.694443702697756,15.281987190246582,15.57659912109375,35400262.0,-0.006226277968656824,1.2790745468773341,-1.03447332848894,27.851904369144037,38.843340978282754,0.7371150416638663,0.9732191256923599,1.227760624108079,0.15180727496448476,8.546058022254297,0.41245651245117365,-0.2583913058946834,-0.8909925937652581,-1.848733456561046,0.0667482690305281,-1.369863025163152,-0.4121221623673641,0.9937677537284912,18.264836403029104,-25.560087055490893,0.47887043139789315,9,0.5176758766174316,0.9890570640563965,1.8308074474334717,0.9069862365722656,0.6691923141479528,1,0.10106239467761391,1.975610834470905,15.547138214111328,-1.0493805057221641,15.61447811126709,1.0999954681410455,15.845959663391113,0.10106239467761391
1758,2005-09-21,15.509259223937988,15.643939018249512,15.256733894348145,15.340909004211426,44490125.0,0.0038136263565875517,-1.2999977340705158,-1.3333434042071075,20.16394179460805,36.46665982685574,0.4917162114052296,0.889287117355881,1.211254740602186,0.12837017835954434,9.21514286601649,0.3872051239013672,-0.27968040797204097,-0.7872475624084458,-1.8137422360093503,0.23924711119245679,-1.3004948992088963,-0.27400022560799364,0.7489070640108402,35.294117647058826,-2.0901513907228946,0.5132473368004514,9,0.44612741470336914,0.8606905937194824,1.8476431369781494,0.8480644226074219,0.41666698455810725,2,0.140027167795727,1.2790745468773341,15.450337409973145,1.975610834470905,15.547138214111328,-1.0493805057221641,15.61447811126709,0.140027167795727
1759,2005-09-22,15.875420570373535,15.955387115478516,15.488215446472168,15.542928695678713,41944003.0,0.023609209256776786,-1.114289413770407,1.9750011329647317,32.710273446806255,35.801221500452556,0.05109253756625165,0.5080717997954238,0.9003725415790527,-0.1985401547718304,10.078486959660367,0.46717166900634766,-0.3490195441819566,-0.39499192237854075,-1.4371120824781336,0.6471282377210521,-0.9160520024283372,0.12606815767125568,0.20248788672716955,88.55418644236688,52.44942689019371,0.521060080049796,9,0.07996606826782227,0.3388047218322754,1.459385633468628,0.481903076171875,0.29882144927978516,3,0.03791101898677707,-1.2999977340705158,15.509259223937988,1.2790745468773341,15.450337409973145,1.975610834470905,15.547138214111328,0.03791101898677707
1760,2005-09-23,16.321548461914062,16.452020645141598,16.07744026184082,16.170034408569336,46970194.0,0.02810179985864969,-1.2249941935885678,0.4556924992040593,43.70679296539802,35.30993963901291,-0.42966239240785953,0.06179753709383817,0.514355057400298,-0.6067924556616582,10.509170316327628,0.5766000747680629,-0.43097333061589715,0.053240346908570046,-0.98825697877637,1.09473767259351,-0.4675083159338982,0.5739890097510401,-1.064814567565918,89.08444495507662,52.86069428889361,0.5207486628424699,9,-0.4545445442199707,-0.10732316970825195,0.9711706638336182,0.035775184631347656,0.3493270874023402,4,0.013151159866461093,-1.114289413770407,15.875420570373535,-1.2999977340705158,15.509259223937988,1.2790745468773341,15.450337409973145,0.013151159866461093
1761,2005-09-26,16.296295166015625,16.645622253417972,16.170034408569336,16.540403366088867,33168722.0,-0.0015472365233829555,1.092584122561488,-1.6111257978020317,39.35384672717581,34.764555541215294,-0.46815649908258017,0.08302042584046632,0.6001219292812792,-0.5588823150452278,11.1115496564767,0.47558784484863637,-0.44556916453655404,0.033247995376587625,-1.0064776900550676,1.0729736808082428,-0.48661484733924,0.5531108380924152,-1.015655536651611,74.84844011247237,41.417858054682426,0.5198628427158278,9,-0.3451170921325666,-0.08206987380981445,0.8343865871429443,0.061028480529785156,0.6523571014404297,0,0.01807851916771064,-1.2249941935885678,16.321548461914062,-1.114289413770407,15.875420570373535,-1.2999977340705158,15.509259223937988,0.01807851916771064
1762,2005-09-27,16.460437774658207,16.56986427307129,16.212120056152347,16.351009368896484,31850518.0,0.01007238804712407,1.1794973099224715,-0.44827828696000144,40.23154463653311,34.757113768964864,-0.6454074953921172,-0.09808421866081218,0.5020901867157157,-0.6954202817970039,11.795135095689863,0.35774421691894176,-0.43795587321622875,0.20496640205383798,-0.8262280545513825,1.2361608586590584,-0.31063082624877225,0.7205636303564482,-1.1251988403320343,86.66671244305135,56.26622918766591,0.5155972283026107,9,-0.5092597007751483,-0.24621248245239613,0.6681396961212123,-0.10311412811279652,0.8291244506835866,1,-0.028125807501961475,1.092584122561488,16.296295166015625,-1.2249941935885678,16.321548461914062,-1.114289413770407,15.875420570373535,-0.028125807501961475
1763,2005-09-28,16.384679794311527,16.683502197265625,16.258417129516598,16.553030014038086,27231098.0,-0.004602428038901429,-1.0200036254871576,-1.5384508122428235,50.0,35.78778010981199,-0.5429528049013701,-0.05043575070024886,0.6380647313935555,-0.5914115097076511,12.384830014145168,0.425085067749027,-0.4751626466206158,0.14541211128235076,-0.865782949825558,1.1566071723902596,-0.3601854192716054,0.6510096418363052,-0.9970255272216821,74.99994016032277,41.028172081859296,0.5055975305539547,9,-0.4145617485046422,-0.17045450210571644,0.6081655025482142,-0.027356147766116834,1.1026935577392507,2,-0.01618280451733245,1.1794973099224715,16.460437774658207,1.092584122561488,16.296295166015625,-1.2249941935885678,16.321548461914062,-0.01618280451733245
1764,2005-09-29,17.38215446472168,17.420034408569336,16.376262664794922,16.418350219726562,66902458.0,0.060878496432774876,1.0080949523972031,-5.724995468141152,67.58528013969074,39.206983245225196,-1.4523302212504756,-1.0762403322286218,-0.27957702037991083,-1.5530026813740267,12.815538920552537,1.043771743774414,-0.4552047289736585,1.1258413791656494,0.048402135233054366,2.2032806230982445,0.5871217571993519,1.664561001131947,-1.9167493218212872,97.17860055177822,57.6788077510551,0.5387196219662972,9,-1.0437703132629395,-1.0437703132629395,-0.49663233757019043,-1.0248308181762695,0.11784553527832031,3,-0.0837772014499758,-1.0200036254871576,16.384679794311527,1.1794973099224715,16.460437774658207,1.092584122561488,16.296295166015625,-0.0837772014499758
1765,2005-09-30,17.34006690979004,17.4031982421875,17.129629135131836,17.32744026184082,29412742.0,-0.00242130830312548,2.939383119558351,0.013100842847276232,65.27025189786904,42.985981775247225,-1.2736661707476244,-1.0460166720447397,-0.2545973212357282,-1.469468723639812,13.23978727896591,0.27356910705566406,-0.39647866113996955,1.0572387218475328,-0.10064594291819162,2.215123386613257,0.47829638946467057,1.636181054230395,-1.7182914256361315,93.60260009765625,51.8092605948447,0.578942332382862,9,-1.0016827583312988,-1.0016827583312988,-0.49452805519104004,-0.9827432632446289,0.2819862365722656,4,-0.0672330098956253,1.0080949523972031,17.38215446472168,-1.0200036254871576,16.384679794311527,1.1794973099224715,16.460437774658207,-0.0672330098956253
1766,2005-10-03,17.592592239379886,17.72727394104004,17.218013763427734,17.319023132324222,34992302.0,0.01456311160179391,-1.1416029998596002,21.666012084592143,73.97820138252607,48.11112588784523,-1.3472038295441635,-1.2949955363147225,-0.506995311366051,-1.6818169203392106,13.999612700948921,0.5092601776123047,-0.3260492571522704,1.2653616428375294,-0.021537230214683234,2.552260515889742,0.6219122063114249,1.9088110793636357,-1.8269560412727444,91.11102159302217,44.3195017640337,0.6434494365261059,10,-1.1005883216857946,-1.1005883216857946,-0.33775234222412465,-1.2352685928344762,0.21043777465819957,0,-0.05239231817129708,2.939383119558351,17.34006690979004,1.0080949523972031,17.38215446472168,-1.0200036254871576,16.384679794311527,-0.05239231817129708
1767,2005-10-04,16.919191360473633,17.626262664794922,16.830808639526367,17.529460906982422,39802514.0,-0.0382775244116037,-1.021394314075704,-2.230769230769231,65.26441384592002,53.12228944910212,-0.4956582721234497,-0.6541383626737911,0.16061013369474608,-0.9756445275486421,14.331624713577984,0.7954540252685547,-0.22916423144702236,0.5913295269012444,-0.6967776702438933,1.8794367240463803,-0.052724071671324424,1.2353831254738132,-0.9573913880732015,44.985612332879846,-6.468284113648636,0.6440535985725682,10,-0.3114466667175293,-0.427187442779541,0.3072395324707031,-0.5618677139282227,0.7912464141845703,1,0.0017412715746716323,-1.1416029998596002,17.592592239379886,2.939383119558351,17.34006690979004,1.0080949523972031,17.38215446472168,0.0017412715746716323
1768,2005-10-05,16.914983749389652,17.285354614257812,16.835016250610348,16.910774230957028,41154696.0,-0.0002486886633252805,-4.78374670831015,-0.006897801892140898,65.26443162051335,56.73941813506957,-0.30293579178328045,-0.6944873070588393,0.16509524220570526,-0.9468245936433455,14.447526314314363,0.4503383636474645,-0.09953433441871695,0.5928037166595495,-0.6832346036261079,1.8688420369452068,-0.045215443483279216,1.2308228768023781,-0.7766363801252609,39.875395125642804,-15.561321720335862,0.6380191601428289,10,-0.012626647949222303,-0.4229798316955602,0.2293763160705531,-0.5576601028442418,1.3131294250488281,2,0.02214477303093232,-1.021394314075704,16.919191360473633,-1.1416029998596002,17.592592239379886,2.939383119558351,17.34006690979004,0.02214477303093232
1769,2005-10-06,16.599327087402347,17.003366470336914,16.452020645141598,16.94444465637207,39788021.0,-0.018661363597153646,1.3818230507776443,-81.98504757575564,63.732402138804225,58.9644858210036,0.1410374167532069,-0.3814841861635223,0.4560651775029818,-0.6102917200684388,15.153782023136406,0.551345825195316,0.05426282792452497,0.26641469001770446,-1.0154343956207015,1.5482637756561104,-0.3745098528014985,0.9073392328369074,-0.3020870609603925,11.551151660185987,-48.323535376455304,0.6409245428192026,10,0.3493270874023402,-0.1073231697082555,0.5029454231262172,-0.24200344085693715,1.8728942871093714,3,0.053498931611654976,-4.78374670831015,16.914983749389652,-1.021394314075704,16.919191360473633,-1.1416029998596002,17.592592239379886,0.053498931611654976
1770,2005-10-07,16.79292869567871,16.99915885925293,16.645622253417972,16.712963104248047,25822368.0,0.011663220277362552,-2.2941166016510883,-0.2317053625214873,66.78004028321567,62.01184066056358,0.02383988963699224,-0.5614423912820463,0.23911052792195164,-0.7810073904050405,15.744872832320578,0.3998317718505824,0.23952650199694503,0.4330803394317613,-0.8643512169105811,1.730511895774102,-0.21563543873940816,1.0817961176029325,-0.35268527777694914,26.732575530960418,-36.61735645511914,0.6487157781711705,10,0.17676830291748047,-0.30092477798461914,0.3356485366821289,-0.4356050491333008,1.5277786254882812,4,0.04210530022099346,1.3818230507776443,16.599327087402347,-4.78374670831015,16.914983749389652,-1.021394314075704,16.919191360473633,0.04210530022099346
1771,2005-10-10,17.028619766235348,17.264310836791992,16.771886825561527,16.835016250610348,29877012.0,0.014035137933819053,-2.0789743589744734,2.4210852713178292,70.49179597120111,65.37409080886002,-0.10845136381720266,-0.7871043428966509,-0.01441999016530815,-0.9950321341646138,16.043202073034273,0.4924240112304652,0.37977449195126667,0.6367848873138406,-0.6947563743844221,1.9683261490121033,-0.02898574353529071,1.302555518162972,-0.57659912109375,49.103942070134885,-19.124880691799625,0.6657706308491317,10,-0.0357742309570277,-0.5366158485412562,0.10416603088379262,-0.6712961196899379,1.0900669097900426,0,0.034849176754984335,-2.2941166016510883,16.79292869567871,1.3818230507776443,16.599327087402347,-4.78374670831015,16.914983749389652,0.034849176754984335
1772,2005-10-11,17.028619766235348,17.230640411376953,16.755050659179688,17.070707321166992,32993374.0,0.0,1.6279035453817292,-0.21739044766710536,70.03329483013448,67.60001245665275,-0.021656335117782533,-0.7534734548041406,-0.05745698029177149,-0.9762371122109066,16.344028698727758,0.4755897521972656,0.46215784399066706,0.5909094333648639,-0.7629433846131519,1.9447622513428797,-0.08601697562414401,1.2678358423538718,-0.44907379150390625,69.19184174206381,-3.070687103454688,0.6769264089890077,10,0.02314853668213246,-0.5366158485412562,0.10416603088379262,-0.6712961196899379,0.8754196166992223,1,0.045476982775682906,-2.0789743589744734,17.028619766235348,-2.2941166016510883,16.79292869567871,1.3818230507776443,16.599327087402347,0.045476982775682906
1773,2005-10-12,16.59090805053711,17.091751098632812,16.56986427307129,17.058080673217773,34182324.0,-0.025704474097550833,-1.0495882007048716,11.100018127434938,59.25924371791016,66.67489729867712,0.5010790690283322,-0.27133340481227464,0.31577649785344164,-0.5247729090531763,15.991009702191405,0.5218868255615234,0.5571457325469709,0.11616072654724263,-1.210265968489427,1.4425874215839105,-0.5470526209710904,0.7793740740655775,1.1363658905029297,17.098249717052823,-50.90984345020166,0.6632133475183343,10,0.49873924255371094,-0.09890413284301758,0.5418777465820312,-0.23358440399169922,1.8434352874755824,2,0.06747850815102607,1.6279035453817292,17.028619766235348,-2.0789743589744734,17.028619766235348,-2.2941166016510883,16.79292869567871,0.06747850815102607
1774,2005-10-13,16.683502197265625,16.82659912109375,16.338384628295902,16.481481552124027,31477723.0,0.005581017413059497,-1.0000000000000147,-0.4324325427769967,55.15588168489372,65.55107838612432,0.33409239483466635,-0.31406608381612244,0.16116429461596482,-0.6066326202764571,15.311223378721827,0.488214492797848,0.6462085328841809,0.16687774658203125,-1.128483836134567,1.4622393292986313,-0.4808030447762697,0.8145585379403304,1.0206235504150385,37.27268607400914,-26.90987277825682,0.6476807913582999,10,0.34932708740234375,-0.1914982795715332,0.46506643295288086,-0.32617855072021484,2.1170024871826136,3,0.09258313745575619,-1.0495882007048716,16.59090805053711,1.6279035453817292,17.028619766235348,-2.0789743589744734,17.028619766235348,0.09258313745575619
1775,2005-10-14,16.70875358581543,16.830808639526367,16.300504684448242,16.797138214111328,29451470.0,0.0015135544234796683,5.810753873476637,-0.43750295042345244,55.87530327853264,63.53964526345837,0.23453556708941292,-0.2668133690871741,0.08267865260419427,-0.6194153255623824,14.335290244443344,0.530303955078125,0.7127030220021489,0.13741536140441823,-1.0880591021170076,1.362889824925844,-0.4753218703562929,0.7501525931651312,0.9407425170898449,42.35798872775632,-19.629589898817613,0.6127372317607126,10,0.25463008880615234,-0.2167496681213379,0.42298078536987305,-0.35142993927001953,2.7314815521240234,4,0.10554155219533246,-1.0000000000000147,16.683502197265625,-1.0495882007048716,16.59090805053711,1.6279035453817292,17.028619766235348,0.10554155219533246
1776,2005-10-17,17.188552856445312,17.192760467529293,16.611953735351562,16.696128845214847,31698691.0,0.028715443564695242,1.3193340035950587,-5.571376162627552,59.51595373417088,62.900927473264026,-0.3448707589387574,-0.6506985340704716,-0.4392287667773118,-1.0883990492250106,13.144814838538549,0.5808067321777308,0.6469916330816048,0.5351438999176032,-0.6193208909134604,1.689608690748667,-0.04208849549792859,1.112376295333135,0.38000376135254044,95.47511683368911,35.0969909545156,0.5772323954155317,10,-0.39562320709228516,-0.6965489387512207,-0.10101127624511719,-0.8312292098999023,2.4873733520507812,0,0.06586677041267897,5.810753873476637,16.70875358581543,-1.0000000000000147,16.683502197265625,-1.0495882007048716,16.59090805053711,0.06586677041267897
1777,2005-10-18,17.011785507202152,17.449495315551758,16.969697952270508,17.24326515197754,33402046.0,-0.010284015805139601,-2.0400135352339057,-0.4700819608632966,57.98500843712571,62.092102675109835,-0.1716371436947206,-0.3699194545354665,-0.3057279249821505,-0.9034814741323842,12.38331072804402,0.47979736328125,0.5862888436190943,0.2803041458129911,-0.7343146963821958,1.294922988008178,-0.22700527528460057,0.7876135669105828,0.48068799459472444,61.9048409533836,3.2368057543188655,0.5073094210975931,10,-0.136785507202152,-0.5197815895080602,-0.07681083679199574,-0.6544618606567418,2.6178436279296875,1,0.06506672496867649,1.3193340035950587,17.188552856445312,5.810753873476637,16.70875358581543,-1.0000000000000147,16.683502197265625,0.06506672496867649
1778,2005-10-19,17.68097686767578,17.706228256225586,16.92340087890625,17.007575988769528,74742545.0,0.039336926755296764,1.1627943741535673,-2.909114879451618,54.15205738446544,61.02761992462774,-0.8054471091858169,-0.9149805886747551,-1.0058745313844852,-1.5637070610727903,11.689003181604225,0.7828273773193359,0.4840420004940711,0.84090962409973,-0.08381406298681782,1.765633311186276,0.3785477805564561,1.303271467643004,-1.380472183227539,98.20367325007734,42.572559628247085,0.46236184354327303,10,-0.6776103973388672,-1.1889729499816895,-0.8459601402282715,-1.323653221130371,1.9781150817871094,2,0.012615961037005352,-2.0400135352339057,17.011785507202152,1.3193340035950587,17.188552856445312,5.810753873476637,16.70875358581543,0.012615961037005352
1779,2005-10-20,16.47727394104004,17.386363983154293,16.359428405761722,17.121212005615234,101581603.0,-0.0680789831718146,-1.334928520162456,-0.9562477340705107,40.93724155174733,58.15619784335349,0.4236759088797655,0.35428808886361196,0.16852956933657737,-0.35593074242257927,11.3510313733091,1.321548461914059,0.4234713877299079,-0.39288597106933665,-1.2193884835863145,0.43361654144764117,-0.8061372273278238,0.020365285189150484,-0.14865478515624986,12.574965671828103,-36.67281788820375,0.4132512562584888,10,0.526092529296875,0.014729976654052734,0.30302906036376953,-0.1199502944946289,2.6178436279296875,3,0.1187738581015012,1.1627943741535673,17.68097686767578,-2.0400135352339057,17.011785507202152,1.3193340035950587,17.188552856445312,0.1187738581015012
1780,2005-10-21,16.536195755004886,16.856061935424805,16.515151977539062,16.80555534362793,48823711.0,0.003575944308244594,-1.1891994512762727,0.4183004599995798,38.4331874227286,54.59413022685654,0.36264246399051814,0.3291471731135367,0.08079658464241746,-0.4178545825368545,12.112304548153647,0.3787879943847656,0.3609952903383835,-0.34469652175902965,-1.1464064413563761,0.45701339783831685,-0.7455514815577047,0.056158438039645375,-0.18002441711426087,13.124990263570494,-29.553928160561583,0.40085495979867336,10,0.4671707153320277,-0.04419183731079457,0.1567759513854945,-0.1788721084594762,2.1927604675292933,4,0.13693046230164696,-1.334928520162456,16.47727394104004,1.1627943741535673,17.68097686767578,-2.0400135352339057,17.011785507202152,0.13693046230164696
1781,2005-10-24,16.59090805053711,16.624578475952152,16.106901168823242,16.611953735351562,39826987.0,0.0033086385975844568,21.364205669080437,0.0781323023324988,45.842209036766526,51.90623180537122,0.26743486626395097,0.31372295791535265,0.005727098515531992,-0.47487800892013254,12.501291228481184,0.5176773071289098,0.32677860875175924,-0.30471487045288015,-1.071252747992304,0.46182300708654367,-0.6879838092225903,0.07855406831682998,1.1153202056884766,30.263157894736842,-11.623150186152095,0.3832689387697112,10,0.3156566619873047,-0.09890413284301758,-0.07259988784790039,-0.15993165969848633,2.2685203552246094,0,0.17174027357171084,-1.1891994512762727,16.536195755004886,-1.334928520162456,16.47727394104004,1.1627943741535673,17.68097686767578,0.17174027357171084
1782,2005-10-25,15.997474670410154,16.561447143554688,15.664982795715332,16.418350219726562,74405628.0,-0.035768589538276885,1.535718139344174,19.99818742069974,39.88867089051927,49.75394593566112,0.7813897748320837,0.9177473274995496,0.567824430207013,0.12117020402808798,13.171323906312615,0.9259252548217773,0.2450992514027952,-0.8750000953674348,-1.7207416181215418,-0.02925857261332787,-1.29787085674449,-0.4521293339903796,1.6767670440673843,16.288676747955087,-24.784078914795465,0.42287076137705365,10,0.6881308555603045,0.4945292472839373,0.352483272552492,0.4335017204284686,2.925085067749025,1,0.2299395131964055,21.364205669080437,16.59090805053711,-1.1891994512762727,16.536195755004886,-1.334928520162456,16.47727394104004,0.2299395131964055
1783,2005-10-26,16.119529724121097,16.262626647949222,15.896465301513672,15.951177597045898,36925891.0,0.007629645067461999,-1.6363717512960738,-0.4000045318589753,44.476750058185225,48.56737575491574,0.6542380816888596,0.8166810489705121,0.42673846685084627,-0.0031786827160793507,13.644412291633051,0.3661613464355504,0.1216672348559662,-0.7396875381469705,-1.6250112683283717,0.14563619203443068,-1.1823494032376693,-0.2970256730562717,1.4743416336059525,26.40594260717068,-17.640967064124972,0.44266186509070043,10,0.5660758018493617,0.3724741935729945,0.08417415618896129,0.4608578681945765,2.8998298645019496,2,0.2177544550669035,1.535718139344174,15.997474670410154,21.364205669080437,16.59090805053711,-1.1891994512762727,16.536195755004886,0.2177544550669035
1784,2005-10-27,15.925926208496096,16.359428405761722,15.896465301513672,16.010101318359375,27990230.0,-0.012010494036640229,-5.470622734058484,-0.49999433524044795,40.019392142405785,46.80560785090164,0.8147589762987888,0.9439928589192608,0.5974478977812492,0.19255967498843596,12.784640611719581,0.4629631042480504,-0.011445457246047397,-0.8604796409606923,-1.8024350367015405,0.0814757547801559,-1.3314573388311164,-0.3895019430902682,1.5907896067504854,21.908150691348073,-23.323903799947242,0.4709776978704239,10,0.7596793174743635,0.681818485260008,0.23674201965331854,0.8270201683044416,3.0976428985595685,3,0.2344080772504924,-1.6363717512960738,16.119529724121097,1.535718139344174,15.997474670410154,21.364205669080437,16.59090805053711,0.2344080772504924
1785,2005-10-28,16.17424201965332,16.224746704101562,15.782828330993652,16.182659149169922,27173124.0,0.015591922749507381,8.54547327222165,0.09999546814103356,40.193228042367465,44.65863832959015,0.5393696477427383,0.6364913864575854,0.33597820480873963,-0.04738434990074225,11.947610232114936,0.44191837310791016,-0.06192539889953608,-0.5538725852966309,-1.4958555382100158,0.3881103676167559,-1.0248640617533233,-0.08288110883993838,1.2684044748120122,53.07018720762764,7.983883477671753,0.4709914764566933,10,0.5113635063171387,0.5218863487243652,-0.08943605422973633,0.5787043571472168,2.63468170166016,4,0.18058809468581272,-5.470622734058484,15.925926208496096,-1.6363717512960738,16.119529724121097,1.535718139344174,15.997474670410154,0.18058809468581272
1786,2005-10-31,16.670875549316403,16.835016250610348,16.140571594238278,16.144781112670902,50698138.0,0.030705211969724644,-1.5984177791099394,-62.50283254022123,46.313962414251336,43.361855438159665,-0.0429337601994213,0.07089966963953032,-0.1693949507305632,-0.5334124185493074,10.250685974158745,0.6944446563720703,-0.08727533207483162,-0.011153221130374646,-0.8607107645766021,0.8384043223158528,-0.43593199285349016,0.41362555059274086,0.7006643971989313,85.97128136744831,42.119290995045446,0.4247787717231142,10,0.014729976654056287,0.02525281906128285,-0.6302609443664515,0.08207082748413441,1.986532211303718,0,0.12345366427393012,8.54547327222165,16.17424201965332,-5.470622734058484,15.925926208496096,-1.6363717512960738,16.119529724121097,0.12345366427393012
1787,2005-11-01,16.948652267456055,17.133838653564453,16.426767349243164,16.460437774658207,55716012.0,0.016662395284394282,-1.5454576665716806,0.9279978247077009,53.81166229128537,43.32403376113965,-0.36946042390308875,-0.21561124507858764,-0.44119512269290695,-0.7949630521672262,9.569720965940506,0.7070713043212891,-0.11169776117420227,0.26515045166015483,-0.5862387154658357,1.1165396187861436,-0.16054413190283867,0.6908450352231483,0.35462539302728047,86.29274824813979,37.443202183262116,0.42569458356299444,11,-0.42297887802124023,-0.25252389907836914,-0.8659505844116211,-0.19570589065551758,1.3468036651611328,1,0.11273911979270701,-1.5984177791099394,16.670875549316403,8.54547327222165,16.17424201965332,-5.470622734058484,15.925926208496096,0.11273911979270701
1788,2005-11-02,17.289562225341793,17.352693557739258,16.82659912109375,16.830808639526367,41771506.0,0.020114281212809892,-1.252248574099856,0.9396558123180899,56.13287700739532,45.01243770065609,-0.8624246052672255,-0.5555006809227088,-0.7697372723114313,-1.1200534805518565,8.976351532691552,0.5260944366455078,-0.18617956547643644,0.5873314857482868,-0.301169507791883,1.4758324792884565,0.14308098897820187,1.0315819825183716,-1.6245794296264613,95.97855081303136,43.77825189075159,0.4442504967700853,11,-0.7807240486144984,-0.5934338569641078,-1.2068605422973597,-0.5366158485412562,0.984848022460941,2,0.09444990518174357,-1.5454576665716806,16.948652267456055,-1.5984177791099394,16.670875549316403,8.54547327222165,16.17424201965332,0.09444990518174357
1789,2005-11-03,17.487373352050778,17.655723571777344,17.213804244995114,17.344276428222653,53184622.0,0.011441072025470289,-1.1874958694071949,0.31192546119017867,57.61317440359384,47.143547365196675,-1.007873747365064,-0.7203005834678287,-0.9523556600065604,-1.3012718181826948,9.360119584943947,0.4419193267822301,-0.24030621366390648,0.74074029922485,-0.2125078902038382,1.69398848865354,0.2641162045105041,1.2173643939391958,-1.7886363410949677,91.01123137799625,36.014135913481084,0.4766240947143447,11,-0.8270201683044398,-0.7912449836730922,-1.39520168304443,-0.7344269752502406,1.2121219635009837,3,0.08760527986283373,-1.252248574099856,17.289562225341793,-1.5454576665716806,16.948652267456055,-1.5984177791099394,16.670875549316403,0.08760527986283373
1790,2005-11-04,17.5,17.668350219726562,17.348485946655273,17.453704833984375,28008763.0,0.0007220437109123345,-1.491805470943968,0.3235231392621028,53.351444367271405,47.97790684636389,-0.9715792278732955,-0.7138380295708728,-0.9482441403047872,-1.2987438612898714,9.771255456399638,0.31986427307128906,-0.32983990546453157,0.7180133819580092,-0.2931517619970272,1.7291785259130474,0.21243080998048924,1.2235959539355292,-1.722983526611328,88.980719004839,37.48848250303506,0.505582571977519,11,-0.8333334922790527,-0.8038716316223145,-1.1616158485412598,-0.7470536231994629,1.5909080505371094,4,0.08706109183175226,-1.1874958694071949,17.487373352050778,-1.252248574099856,17.289562225341793,-1.5454576665716806,16.948652267456055,0.08706109183175226
1791,2005-11-07,17.622053146362305,17.765151977539062,17.398990631103516,17.4031982421875,40572338.0,0.006974465506417449,-2.22225672443456,4.727381344759394,56.645265967654666,49.83975074382337,-1.0415081262176038,-0.8317999219837766,-1.0530168551861614,-1.406257251233523,9.777294974541038,0.3661613464355469,-0.2558523291606569,0.8103948593139663,-0.26408780279244937,1.8848775214203837,0.2731535282607567,1.3476361903671759,-1.7315566481933597,89.30809364129064,37.51643847138119,0.5372413310532085,11,-0.8480629920959473,-0.9069857597351074,-1.2836689949035645,-0.8691067695617676,1.4393939971923828,0,0.0673514354481548,-1.491805470943968,17.5,-1.1874958694071949,17.487373352050778,-1.252248574099856,17.289562225341793,0.0673514354481548
1792,2005-11-08,17.803030014038086,18.24915885925293,17.44528579711914,17.512626647949222,63316123.0,0.010269908175435383,-2.7821750191818437,1.3269219037326734,51.4871715735512,50.61868646775293,-1.0498340061864866,-1.0032208655880268,-1.2210381771684133,-1.5747872880478901,10.063411052443689,0.8038730621337891,-0.1633540737267829,0.9526512145996087,-0.20717606510726938,2.1124784943064867,0.37273757474616787,1.5325648544530495,-1.762561077519532,68.63900803265082,21.77969721342093,0.5799136398534394,11,-0.7870364189147949,-0.8459591865539551,-1.3110260963439941,-0.709174633026123,1.5656566619873047,1,0.04799058058703154,-2.22225672443456,17.622053146362305,-1.491805470943968,17.5,-1.1874958694071949,17.487373352050778,0.04799058058703154
1793,2005-11-09,17.710437774658203,18.11026954650879,17.52104377746582,17.630470275878906,41952557.0,-0.005200925870869844,-2.9436770750887225,0.27536698302190743,70.60477751481774,54.01706262024314,-0.7910238255809254,-0.86690240692446,-1.1194198326609666,-1.4647169144778047,10.794441524391729,0.5892257690429688,-0.11616728799385356,0.8040824890136733,-0.40981994313900216,2.0179849211663488,0.1971312729373338,1.4110337050900128,-1.4490998458662112,47.96748117253492,-3.0951998879281675,0.6069512160763377,11,-0.6944441795349121,-0.7533669471740723,-1.1605634689331055,-0.6165823936462402,1.6245784759521484,2,0.033032393970299445,-2.7821750191818437,17.803030014038086,-2.22225672443456,17.622053146362305,-1.491805470943968,17.5,0.033032393970299445
1794,2005-11-10,18.22811317443848,18.287036895751953,17.626262664794922,17.706228256225586,35558978.0,0.02922996068008077,1.065783353806156,6.526212851214088,74.5121890561011,57.83028051065799,-1.0591748724755483,-1.3311762843671637,-1.6325864727715889,-1.959441616310226,12.157213633896315,0.6607742309570312,0.03442501080290583,1.2445273399353063,-0.09926893686164107,2.5883236167322536,0.5726292015368344,1.9164254783337782,-1.7679931526003934,93.72184095384647,36.2963273320105,0.6718981383984736,11,-1.014308929443363,-1.2521033287048375,-1.5309326648712194,-1.1342577934265172,0.5513477325439453,3,0.002539871950607342,-2.9436770750887225,17.710437774658203,-2.7821750191818437,17.803030014038086,-2.22225672443456,17.622053146362305,0.002539871950607342
1795,2005-11-11,18.47222137451172,18.619529724121094,18.22390556335449,18.265993118286133,33740388.0,0.013391852340238541,-1.7246527207644646,0.3951604061136302,75.83815858685556,61.11074675205846,-1.0538593522497024,-1.5140205972098855,-1.8617939096923415,-2.1755193511181297,13.822905586507034,0.3956241607666051,0.16967713542002016,1.4004621505737305,-0.0907406231172736,2.8916649242647345,0.6548607637282267,2.1460635374192343,-1.7928713278039687,87.9308782117597,25.951295763064955,0.7456013868455025,11,-0.9490728378295898,-1.3299651145935059,-1.751892328262329,-1.3783659934997559,0.10521888732910156,4,0.01230355226002433,1.065783353806156,18.22811317443848,-2.9436770750887225,17.710437774658203,-2.7821750191818437,17.803030014038086,0.01230355226002433
1796,2005-11-14,18.320707321166992,18.49326515197754,18.211278915405273,18.413299560546875,21215779.0,-0.008202264918381053,1.233347180784773,-0.4489794030872247,86.31580516572598,64.72231818255186,-0.7193530950511935,-1.3421523263419957,-1.6934403785987229,-1.9834669526625746,14.831654914741165,0.2819862365722656,0.35673030060530664,1.19234037399292,-0.4000526642149431,2.784733412200783,0.3961438548889902,1.9885368930968497,-1.369732119621375,74.5519311547945,6.512154663549367,0.7961965191039313,11,-0.5976428985595703,-1.1784510612487793,-1.5898568630218506,-1.2268519401550293,0.31986427307128906,0,0.0420399014005457,-1.7246527207644646,18.47222137451172,1.065783353806156,18.22811317443848,-2.9436770750887225,17.710437774658203,0.0420399014005457
1797,2005-11-15,18.11868667602539,18.636363983154297,18.06397247314453,18.38804626464844,33631092.0,-0.0110269020513305,-2.0222262505413053,2.9090946544443685,80.48780062131308,67.4284208063205,-0.37314987237735764,-1.1098564512735223,-1.4830933468102288,-1.7412007426368028,15.288746857587354,0.5723915100097656,0.5378053190770089,0.9349746704101562,-0.7162149783589271,2.5861643191792396,0.10937984602561457,1.760569494794698,-0.9341138413192063,53.58487145766816,-18.90663824847367,0.825594824384542,11,-0.1936025619506836,-0.9680132865905762,-1.3762619495391846,-1.0248312950134277,0.5176773071289062,1,0.05203249464966775,1.233347180784773,18.320707321166992,-1.7246527207644646,18.47222137451172,1.065783353806156,18.22811317443848,0.05203249464966775
1798,2005-11-16,17.90403938293457,18.21548843383789,17.878787994384766,18.05555534362793,39248906.0,-0.011846735744641013,-2.333358510517769,0.5625044256560519,79.97448515092431,69.91301088935722,-0.06947904588766463,-0.9250698463902793,-1.266376955018643,-1.4821745291885193,15.168654861603514,0.336700439453125,0.6605779221314876,0.7091742515563979,-0.9590830055299051,2.377431508642701,-0.1249543769867536,1.5433028800995494,-0.4871799644766881,27.49988670352579,-49.267206623823284,0.8341286285431518,11,0.08838558197021484,-0.7533659934997559,-1.1321532726287842,-0.8101840019226074,0.8712139129638707,2,0.0818054105983963,-2.0222262505413053,18.11868667602539,1.233347180784773,18.320707321166992,-1.7246527207644646,18.47222137451172,0.0818054105983963
1799,2005-11-17,18.43434333801269,18.476430892944336,17.929292678833008,18.009258270263672,39653777.0,0.029619235287405843,1.1487571114498556,-2.805546463908937,81.5511210896062,73.04630830294998,-0.5043687207214695,-1.3715579610360642,-1.7676476867654003,-1.9633557050045845,16.418349317940766,0.5723915100097656,0.7422632444412258,1.1416247367858858,-0.5781980133952658,2.8614474869670374,0.28171336169531,2.0015361118764616,-0.8223631892033829,73.33328297934433,-6.165638835393622,0.8599113750905761,11,-0.4166660308837855,-1.2836699485778773,-1.6435177326202357,-1.3404879570007289,-0.02104377746581676,3,0.048858421267462315,-2.333358510517769,17.90403938293457,-2.0222262505413053,18.11868667602539,1.233347180784773,18.320707321166992,0.048858421267462315
1800,2005-11-18,18.80050468444824,18.8552188873291,18.425926208496094,18.518518447875977,41491613.0,0.019862999170710882,1.1935443000964847,0.6633642486325897,80.85365900837344,75.73612975191874,-0.744997781535627,-1.643656289736949,-2.095716290401956,-2.274070242057565,17.910021314535594,0.4292926788330078,0.801322108082605,1.3945706367492647,-0.4115150519969504,3.20065632549548,0.4915277923761572,2.2976134811223723,-1.0246231221437334,94.39651046723057,15.067074522959075,0.903042844373108,11,-0.6502523422241175,-1.5404038429260218,-2.0380880832672084,-1.7066493034362757,-0.12626266479491832,4,-0.0011193198171547403,1.1487571114498556,18.43434333801269,-2.333358510517769,17.90403938293457,-2.0222262505413053,18.11868667602539,-0.0011193198171547403
1801,2005-11-21,19.440235137939453,19.48653221130371,18.6531982421875,18.678451538085934,57214080.0,0.03402730215111727,-1.0518134471698202,2.7014921334939115,82.67108648100044,79.20100918607977,-1.2289318521648447,-2.17024700937597,-2.6934766840772184,-2.8548102100837127,19.799864543375882,0.8333339691162109,0.8591785039313891,1.8918347358703613,-0.08500066732759137,3.868670139068316,0.903417034271385,2.8802524374693377,-1.5109424591064453,97.12037071089699,17.900436336136792,0.9884177015989772,11,-0.9364471435546875,-1.8644776344299316,-2.712541341781616,-2.3674235343933105,-1.0269355773925781,0,-0.04438191564950811,1.1935443000964847,18.80050468444824,1.1487571114498556,18.43434333801269,-2.333358510517769,17.90403938293457,-0.04438191564950811
1802,2005-11-22,19.675926208496094,19.730640411376953,19.099327087402344,19.271886825561523,43243913.0,0.0121238796179306,1.459018220315373,0.5303860348427843,82.1793464450359,80.48707240054844,-1.3086302762824573,-2.2305914346622586,-2.8746386068594987,-3.028667750223917,21.128502318208913,0.6313133239746094,0.9613407364556892,1.9436032295227044,-0.10870569612223235,3.995912155167641,0.917448766700236,2.9697576923451727,-1.4351856231689446,97.0454339460956,19.121429931826228,1.0261544628224684,11,-0.9974746704101562,-1.9781146049499512,-3.033459424972534,-2.611532688140869,-1.4856910705566406,1,-0.0526203749336458,-1.0518134471698202,19.440235137939453,1.1935443000964847,18.80050468444824,1.1487571114498556,18.43434333801269,-0.0526203749336458
1803,2005-11-23,19.62962913513184,20.03367042541504,19.55387115478516,19.663299560546875,32767654.0,-0.0023529806360151895,-4.1817985189154046,-0.08333451350827367,80.11833246897297,81.10997722420086,-1.0744571800610316,-2.0109455601350312,-2.7648138464480034,-2.9246139480780364,22.624001857149935,0.47979927062987926,1.0464294766718396,1.7218011856079123,-0.35003986313060054,3.7936422343464233,0.6858806612386559,2.7577217099771687,-1.0909085845947288,80.79996374512842,4.3442182689243225,1.0359205243692555,11,-0.6733999252319371,-1.780302524566654,-2.9461271762847936,-2.605218410491947,-0.9175090789794957,2,-0.05060030146977468,1.459018220315373,19.675926208496094,-1.0518134471698202,19.440235137939453,1.1935443000964847,18.80050468444824,-0.05060030146977468
1804,2005-11-25,19.65909194946289,19.84006690979004,19.524410247802734,19.696969985961914,10835035.0,0.0015009358622226632,-1.0547792132006482,1.1249645952530503,80.21200979607181,81.59596069189156,-0.9829576442241503,-1.8407659520260182,-2.728961134587742,-2.895696748640326,24.38227070885554,0.3156566619873047,1.160405136820522,1.564605712890625,-0.426514579401708,3.555726005182958,0.5690455667444603,2.5601658590367897,-0.8213814239501929,76.70161260663811,1.7545887007965888,0.9955601461461658,11,-0.7028627395629883,-1.809765338897705,-2.9114067554473877,-2.834597110748291,-0.9259262084960902,4,-0.0449582643916876,-4.1817985189154046,19.62962913513184,1.459018220315373,19.675926208496094,-1.0518134471698202,19.440235137939453,-0.0449582643916876
1805,2005-11-28,19.095117568969727,20.004209518432614,19.019359588623047,19.730640411376953,39223246.0,-0.028687712634080875,-1.5026718528481497,16.778135857797473,68.34380157123329,79.5990714036146,-0.35909624185175204,-1.1033145906949855,-2.0974155108063037,-2.27959084004074,25.5953538155342,0.9848499298095668,1.2095661658248993,0.8545875549316406,-0.9645510265972099,2.673726136460491,-0.05498173583278643,1.7641568456960677,0.9385528564453125,32.0121862759321,-39.419706031837244,0.9095692907644256,11,-0.13888835906982422,-1.245790958404541,-2.3474323749542236,-2.2748312950134277,0.2146472930908203,0,-0.03570640536567482,-1.0547792132006482,19.65909194946289,-4.1817985189154046,19.62962913513184,1.459018220315373,19.675926208496094,-0.03570640536567482
1806,2005-11-29,18.72895622253418,19.33501625061035,18.6447811126709,19.31397247314453,37376381.0,-0.01917565289205514,1.2013425268338083,0.92052749574576,61.02203808212561,77.43620889926044,0.07941675042783913,-0.6061384248155193,-1.6643736769689,-1.8656531980710014,27.53916909619638,0.6902351379394531,1.1886075436013464,0.3855221748352058,-1.2866632731392968,2.0577076228097084,-0.45057054915204375,1.2216148988224553,1.284427986145019,6.0606060606060606,-63.0095532448174,0.8360927239872509,11,0.22727298736572266,-0.8796296119689941,-1.9812710285186768,-2.007575511932373,0.9048824310302734,1,-0.002921369575044963,-1.5026718528481497,19.095117568969727,-1.0547792132006482,19.65909194946289,-4.1817985189154046,19.62962913513184,-0.002921369575044963
1807,2005-11-30,18.85942840576172,19.019359588623047,18.636363983154297,18.926767349243164,32657170.0,0.006966334998987245,2.033347180784773,0.11510610758451602,63.5551077204453,75.61183362920721,0.07271555267145757,-0.6177949447947526,-1.7219496871710724,-1.9541615536094952,29.063969260980294,0.38299560546875,1.142184946290186,0.42045555114746236,-1.130113139739393,1.9710242420343178,-0.35482879429596537,1.19573989659089,1.1447811126708949,15.96388708023986,-53.47158579438455,0.775284345443427,11,0.12205314636230469,-1.0101017951965332,-2.160144090652466,-2.352694034576416,0.7491569519042969,2,-0.02365548072912682,1.2013425268338083,18.72895622253418,-1.5026718528481497,19.095117568969727,-1.0547792132006482,19.65909194946289,-0.02365548072912682
1808,2005-12-01,18.92255973815918,19.34764289855957,18.75,18.939393997192386,39920839.0,0.0033474679634604154,-2.30231651279457,0.249992918850074,59.17687635854769,73.12580643686738,0.18914571948607772,-0.5821611466125844,-1.711847810559611,-1.9741999185085177,30.461792310811255,0.5976428985595703,1.0820817328432675,0.40193700790405273,-1.0634264602040169,1.8673004760121223,-0.33074472614998385,1.1346187419580893,0.9995790481567361,20.92310481143986,-43.56321367523816,0.7326817340540351,12,0.3072385787963867,-1.014310359954834,-2.3337550163269043,-2.430555820465088,0.49242401123046875,3,-0.038701138236753585,2.033347180784773,18.85942840576172,1.2013425268338083,18.72895622253418,-1.5026718528481497,19.095117568969727,-0.038701138236753585
1809,2005-12-02,19.019359588623047,19.086700439453125,18.623737335205078,18.939393997192386,31949359.0,0.005115579065588127,3.313710157548184,-4.750169952412111,57.523141834478196,70.53352675087902,0.20568760511488193,-0.5884751079623598,-1.744583999763904,-2.023075913593086,31.372960964628703,0.4629631042480469,1.0625768466999723,0.42213754653930735,-0.9743552807959901,1.8186303738746048,-0.27610886712834315,1.1203839602069579,0.8256327095031715,28.65847339951511,-31.504759647472376,0.6982464136676492,12,0.3093442916870117,-1.1111102104187012,-2.4305548667907715,-2.527355670928955,0.07575798034667969,4,-0.016154041940217967,-2.30231651279457,18.92255973815918,2.033347180784773,18.85942840576172,1.2013425268338083,18.72895622253418,-0.016154041940217967
1810,2005-12-05,19.023569107055664,19.31397247314453,18.872053146362305,19.09090805053711,32990998.0,0.00022132808483910082,-1.3863611784881116,-0.8420989862850702,60.07235657424751,68.0225567612398,0.264234389111607,-0.49823500272207966,-1.6977423238165628,-1.9795897983128121,32.41667502180173,0.44191932678222656,1.067018198775962,0.3501686096191392,-0.9577204488316085,1.6580576680698869,-0.3037759196062346,1.004113138844513,0.7237227940368633,55.23258724491812,-2.98207772969495,0.6539445292253733,12,0.30513477325439453,-1.1153197288513184,-2.376893997192383,-2.5315651893615723,-0.15151596069335938,0,-0.015265451212367664,3.313710157548184,19.019359588623047,-2.30231651279457,18.92255973815918,2.033347180784773,18.85942840576172,-0.015265451212367664
1811,2005-12-06,18.80892372131348,19.20454406738281,18.787879943847656,19.179292678833008,29878438.0,-0.01128312907710749,-1.0204026895295,5.500070811499735,59.85577590850891,65.54216003495902,0.4245574675400974,-0.20038713205396164,-1.4326732630320187,-1.718281526155959,33.29922348774313,0.4166641235351527,1.0141302789448758,0.07617969512939737,-1.1349813574223901,1.287340747681185,-0.5294008311464964,0.6817602214052911,0.8484838145080502,25.581566917412584,-31.84650408982502,0.6055805262758936,12,0.5197801589965785,-0.72180271148682,-2.118056774139408,-2.3169198036193883,0.5387191772460902,1,0.026627846875658,-1.3863611784881116,19.023569107055664,3.313710157548184,19.019359588623047,-2.30231651279457,18.92255973815918,0.026627846875658
1812,2005-12-07,18.65740776062012,18.93097686767578,18.350168228149414,18.8383846282959,30430382.0,-0.008055535922114831,2.172419181764197,0.48863940673601325,60.95471806540301,63.41286954567347,0.4653382046250272,0.01941390924298858,-1.2367462455157217,-1.519300367189576,33.20697541146572,0.5808086395263672,0.9385035853015467,-0.11805515289306356,-1.2487407431549649,1.0126304373688377,-0.6833979480240124,0.4472876422378853,0.9173061591520941,30.80173778692259,-29.155756954267172,0.5653427951309502,12,0.5197811126708949,-0.4271888732910192,-1.9665408134460485,-2.165403842926029,0.4545459747314382,2,0.05233475654668762,-1.0204026895295,18.80892372131348,-1.3863611784881116,19.023569107055664,3.313710157548184,19.019359588623047,0.05233475654668762
1813,2005-12-08,18.295455932617188,18.64899063110352,18.156566619873047,18.5479793548584,39038630.0,-0.019399899098892948,1.1666631698648233,1.395335356856821,47.876472197320716,59.82003203470113,0.6907778112483172,0.45054047795632357,-0.8312313329762766,-1.114664691974962,32.974522263776,0.5008411407470739,0.777931142143494,-0.5092578887939467,-1.55067927448016,0.5321634968922666,-1.0299685816370534,0.011452804049159937,1.156803417992748,12.000052734445811,-44.354314887781804,0.5207106928431068,12,0.7849321365356445,0.13467884063720703,-1.6845550537109375,-1.8034520149230957,0.40824890136718395,3,0.07177352834961481,2.172419181764197,18.65740776062012,-1.0204026895295,18.80892372131348,-1.3863611784881116,19.023569107055664,0.07177352834961481
1814,2005-12-09,18.274410247802734,18.396465301513672,18.135522842407227,18.13973045349121,22354358.0,-0.0011503230579202883,-2.64712154939152,-0.5333358510517768,41.007205972395525,56.78263252371915,0.5528931416345451,0.5009146149589654,-0.7981254496108434,-1.0472641134873157,32.474633973069054,0.2609424591064453,0.593863366895441,-0.5326184272766099,-1.568836174188732,0.5035993196355122,-1.050727300732671,-0.01450955382054886,1.022365975118774,11.785603879277556,-38.11438072873081,0.5181088734560615,12,0.46717262268066406,0.34932708740234375,-1.6719269752502441,-1.7824063301086426,1.4099330902099574,4,0.06241369686466647,1.1666631698648233,18.295455932617188,2.172419181764197,18.65740776062012,-1.0204026895295,18.80892372131348,0.06241369686466647
1815,2005-12-12,18.69949531555176,18.77104377746582,18.219697952270508,18.219697952270508,26977817.0,0.023261219485873008,-1.298244498155451,3.5625044256560856,36.3354498389575,54.03967827447825,0.07351866813620944,0.09879460861380451,-1.2046053227387183,-1.4716387296311915,31.731879005538875,0.5513458251953125,0.425957643178819,-0.11889705657958771,-1.144586464067718,0.9067923509085425,-0.6317417603236528,0.3939476471644774,0.4347054340977472,52.755965921763305,8.464323938159843,0.5128447037440643,12,0.04208755493163707,-0.008417129516605115,-2.0212545394897496,-2.2074913978576696,0.2272720336914027,0,0.0211568412270966,-2.64712154939152,18.274410247802734,1.1666631698648233,18.295455932617188,2.172419181764197,18.65740776062012,0.0211568412270966
1816,2005-12-13,19.09090805053711,19.141414642333984,18.61111068725586,18.636363983154297,29862518.0,0.020931727214039908,-1.1000030212393124,0.9473667472331694,39.79440951463235,51.399600696054584,-0.29184213129133596,-0.24449338630148532,-1.5806219057666056,-1.8527999816823808,31.165161583648025,0.530303955078125,0.2523191941439613,0.23400564193725515,-0.7706255331038143,1.2386368169783246,-0.2683099455832796,0.7363212294577899,-0.9553852081298828,94.97892399554779,54.990787827715764,0.5023155875205355,12,-0.34932518005371094,-0.37457752227783203,-2.409510612487793,-2.5989041328430176,-0.6986522674560582,1,-0.011463828938647391,-1.298244498155451,18.69949531555176,-2.64712154939152,18.274410247802734,1.1666631698648233,18.295455932617188,-0.011463828938647391
1817,2005-12-14,19.061447143554688,19.149831771850586,18.787879943847656,19.107744216918945,24473750.0,-0.0015431904498430793,4.54833710986039,-0.10185387223471751,40.02954743689031,49.27211970475933,-0.25782424183879016,-0.14838987370961476,-1.5140807054364878,-1.812213986601705,30.964822475537744,0.3619518280029297,0.15406033719794365,0.15740671157836772,-0.7881128343440658,1.1029262575008012,-0.3153530613828508,0.6301664845395862,-0.9058064651489275,91.28622200492676,54.12818222309876,0.4727597729612168,12,-0.3366994857788086,-0.32196903228759766,-2.31691837310791,-2.550504207611084,-0.4292926788330078,2,0.015014377074809682,-1.1000030212393124,19.09090805053711,-1.298244498155451,18.69949531555176,-2.64712154939152,18.274410247802734,0.015014377074809682
1818,2005-12-15,19.36868667602539,19.47390556335449,19.149831771850586,19.297138214111328,29540333.0,0.016118373917616724,1.2985078665061676,-1.5454208379681127,45.356644448564936,47.92028666188008,-0.5533123063745222,-0.35866454047573626,-1.77976963439189,-2.103337638317356,31.385373410519257,0.41245841979980113,0.12213681606773719,0.39141387939453054,-0.44903320777089206,1.2318609665599531,-0.02880966418818076,0.8116374229772418,-1.1732783538818374,92.13835581689013,57.504504613265354,0.4202235435827109,12,-0.5639724731445312,-0.5913295745849609,-2.3821544647216797,-2.6157402992248535,-1.0816497802734375,3,-0.013255051566899323,4.54833710986039,19.061447143554688,-1.1000030212393124,19.09090805053711,-1.298244498155451,18.69949531555176,-0.013255051566899323
1819,2005-12-16,19.33501625061035,19.60437774658203,19.212963104248047,19.36026954650879,45272542.0,-0.00173839486270988,-1.906261064140148,-0.3529537214757944,54.61911813096413,47.314371279293034,-0.5254096375674386,-0.2677878698182994,-1.6939070607484368,-2.064134192841678,31.50572144859214,0.3914146423339844,0.06552579774687217,0.3127098083496094,-0.5013529206569309,1.1267725373561497,-0.094321556153659,0.7197411728528778,-1.0628980939941428,80.5470190958041,43.69861830865581,0.40703136450327004,12,-0.46506595611572266,-0.5050497055053711,-2.3484840393066406,-2.5820698738098145,-0.7954540252685511,4,-0.032651196587747955,1.2985078665061676,19.36868667602539,4.54833710986039,19.061447143554688,-1.1000030212393124,19.09090805053711,-0.032651196587747955
1820,2005-12-19,18.779460906982425,19.56649780273437,18.7415828704834,19.440235137939453,28949897.0,-0.028733120077434116,-1.240002693226009,26.165861027190193,50.906337689258265,46.319989254931855,-0.009077055502050513,0.3015718372047296,-1.0977803948615303,-1.506421765172302,30.763312901148915,0.824914932250973,0.017000186748994395,-0.24179334640502503,-1.0571165815385548,0.5735298887285047,-0.6494549639717917,0.16586827116174163,-0.40076198316895173,16.949139523541042,-22.810816610140307,0.407661617566765,12,0.09048938751220348,0.17676830291747692,-1.6845538616180455,-2.0075755119323766,-0.231481552124027,0,0.048184686211829364,-1.906261064140148,19.33501625061035,1.2985078665061676,19.36868667602539,4.54833710986039,19.061447143554688,0.048184686211829364
1821,2005-12-20,18.57744026184082,18.901514053344727,18.32491683959961,18.8383846282959,31401454.0,-0.010757531653450836,1.978266652217176,0.39490699580875177,45.06624591782182,44.55460346075618,0.17506441936164663,0.45918235870225743,-0.8642976223676762,-1.3017840454265972,28.999469340785637,0.5765972137451172,-0.03791110671405207,-0.4006742477416978,-1.2139557128235872,0.41260721734019157,-0.8073149802826407,0.005966484799245109,1.026937484741211,19.736704799897435,-22.081812413877902,0.40664073254094396,12,0.2925100326538086,0.37878894805908203,-1.2447378635406494,-1.6393084526062012,-0.44191741943359375,1,0.01880383316962586,-1.240002693226009,18.779460906982425,-1.906261064140148,19.33501625061035,1.2985078665061676,19.36868667602539,0.01880383316962586
1822,2005-12-21,18.64057159423828,18.897306442260746,18.49747467041016,18.70370483398437,23013936.0,0.003398279391975123,-1.289154126717237,0.24194137855418563,45.06624591782182,44.2423560963674,0.1221378213720854,0.3315041879807197,-0.8945845549041636,-1.3742025685904729,26.9062692755568,0.39983177185058594,-0.10567507615557759,-0.28577518463134766,-1.0418276912404956,0.47027732197780026,-0.6638014379359198,0.09225106867322452,0.9382169342041031,24.670918268471063,-18.973193521594432,0.3780262533045731,12,0.22937870025634766,0.3156576156616211,-1.2079112529754639,-1.702439785003662,-0.5008411407470703,2,-0.013321255193375237,1.978266652217176,18.57744026184082,-1.240002693226009,18.779460906982425,-1.906261064140148,19.33501625061035,-0.013321255193375237
1823,2005-12-22,18.636363983154297,18.766834259033203,18.51010131835937,18.7415828704834,16663126.0,-0.000225723286580215,2.297331063287774,1.6666163141994896,43.07460116876452,44.472066673741736,0.20091730871579472,0.271398209196164,-0.8427933406375132,-1.3870618965771584,24.427584444855704,0.2567329406738317,-0.16044491988795428,-0.2403195381164558,-0.9293811855971441,0.44874210936423253,-0.5848503618567982,0.1042112856238866,0.9173471115112335,24.34206014853773,-20.321981714103647,0.3445308237403437,12,0.27567386627197266,0.31986522674560547,-1.0984852313995361,-1.6898150444030762,-0.5976428985595703,3,-0.00022587659462014464,-1.289154126717237,18.64057159423828,1.978266652217176,18.57744026184082,-1.240002693226009,18.779460906982425,-0.00022587659462014464
1824,2005-12-23,18.77525329589844,18.829965591430664,18.64057159423828,18.64057159423828,13402066.0,0.007452597130517935,-1.8124681357276384,-1.2800145019487332,45.7184445393059,45.51462164044711,0.15706045178758288,0.06629800625372084,-0.9344891162280469,-1.541039744252327,21.93192966854518,0.1936016082763672,-0.20638097419887913,-0.057238292694087534,-0.6402242337492687,0.5257476483610937,-0.34873126322167636,0.2342546778335013,0.7538819136657722,36.27121143689377,-6.764505236005185,0.2914929705275906,12,0.18939399719237926,0.20622825622558238,-1.2037041187286412,-1.8287043571472203,-1.275253295898441,4,-0.026003185813378127,2.297331063287774,18.636363983154297,-1.289154126717237,18.64057159423828,1.978266652217176,18.57744026184082,-0.026003185813378127
1825,2005-12-27,18.413299560546875,18.926767349243164,18.29124641418457,18.79208755493164,19295496.0,-0.019278234474239375,-1.0405418646808093,-2.8124681357275643,43.50827095248494,45.92727291131962,0.529869451100673,0.3947938991982909,-0.5293888015207919,-1.191593943630462,20.320482847449473,0.6355209350585938,-0.17740041045050958,-0.38510112762451243,-0.9829746658194765,0.2127724105704516,-0.6840378967219927,-0.08616435852703219,1.0917512816180448,19.2052125475696,-24.962719853975678,0.2989367690974815,12,0.5345125198364258,0.6712970733642578,-0.8291242122650146,-1.4667506217956543,-1.3341751098632777,1,0.006857144988042352,-1.8124681357276384,18.77525329589844,2.297331063287774,18.636363983154297,-1.289154126717237,18.64057159423828,0.006857144988042352
1826,2005-12-28,18.67424201965332,18.77104377746582,18.480640411376953,18.56902313232422,19018930.0,0.014171412258211058,-1.0597127995616913,-0.2777777777777778,50.26665458170936,47.06472926074396,0.22753507852813826,0.1365428405550304,-0.7587306491291876,-1.4603610755826182,19.444007582502206,0.3577442169189453,-0.11162482050713152,-0.12142295837402273,-0.7211323275312509,0.47828641078320544,-0.4212776429526386,0.17843172620459313,0.7822566453923869,60.26482910959315,13.811059249770501,0.29985468457861486,12,0.27357006072998047,0.4103546142578125,-0.9690654277801514,-1.6182656288146973,-1.5151500701904297,2,-0.006761327429624098,-1.0405418646808093,18.413299560546875,-1.8124681357276384,18.77525329589844,2.297331063287774,18.636363983154297,-0.006761327429624098
1827,2005-12-29,18.413299560546875,18.78367042541504,18.371212005615234,18.6447811126709,16240198.0,-0.013973389593635033,-1.6133357503247832,-2.2,51.92834920523947,47.79491867815225,0.4323336127313624,0.381930528329832,-0.4628696046864107,-1.2079664648012631,18.54138337834351,0.4124584197998047,-0.06659024096151356,-0.36005897521972585,-0.9825378560033862,0.26241990556393446,-0.671298415611556,-0.048819534827895694,0.9965890144643872,19.2052125475696,-30.30107977978342,0.3112394403918302,12,0.5345125198364258,0.6712970733642578,-0.37352681159973145,-1.0416665077209473,-1.6077442169189453,3,-0.015085656822464655,-1.0597127995616913,18.67424201965332,-1.0405418646808093,18.413299560546875,-1.8124681357276384,18.77525329589844,-0.015085656822464655
1828,2005-12-30,18.190235137939453,18.560606002807614,18.190235137939453,18.42171669006348,20437402.0,-0.01211431019595044,-2.200003295897401,1.0000000000000153,48.70801003332732,47.13812888952594,0.525966195039473,0.5768957281904648,-0.22833201751486598,-0.9921457057030167,17.293568309933327,0.3703708648681605,-0.06647043734244917,-0.5465071678161628,-1.2163833116150542,0.12336897598272856,-0.8814452397156103,-0.21156909591671536,1.1749077506387415,0.0,-52.03554969425338,0.3349380718994459,12,0.6881313323974609,0.8943614959716797,-0.002103567123413086,-0.6965479850769043,-1.1489887237548828,4,-0.002776472325138002,-1.6133357503247832,18.413299560546875,-1.0597127995616913,18.67424201965332,-1.0405418646808093,18.413299560546875,-0.002776472325138002
1829,2006-01-03,18.712120056152344,18.82575798034668,17.887205123901367,18.396465301513672,36118526.0,0.028690388785815868,2.4573584587496313,-1.3636281238927634,50.18818315546101,47.05833394132623,-0.10456464017280354,0.0324781832177905,-0.6936379910424506,-1.5102488722005276,16.4558773065558,0.9385528564453125,-0.05495391429080243,-0.00926027297973775,-0.6658063627926758,0.6472858168332003,-0.33753331788620855,0.31901277192673305,0.5825283673875248,79.35214575344477,26.27553906559733,0.32827304490646986,1,-0.3051338195800781,0.23358726501464844,-0.3093421459197998,-1.066917896270752,-2.0749149322509766,1,-0.03598731568292879,-2.200003295897401,18.190235137939453,-1.6133357503247832,18.413299560546875,-1.0597127995616913,18.67424201965332,-0.03598731568292879
1830,2006-01-04,18.7331657409668,18.897306442260746,18.480640411376953,18.817340850830078,30411850.0,0.001124708731629731,2.4138081917768983,-0.26666827800402515,44.005676007363554,46.940492840164204,-0.14848241033493537,-0.012057500687227218,-0.6585931599907902,-1.5271504210131006,15.222918567050709,0.4166660308837926,-0.08670849172909456,0.026305580139162288,-0.614763392405667,0.6673745526839916,-0.29422890613325237,0.34684006641157694,0.448887218601989,83.75007553098287,34.487788356055,0.3205344862724146,1,-0.3261795043945348,0.21254158020019176,-0.3303878307342565,-1.0879635810852086,-2.0959606170654332,2,-0.06582794163135175,2.4573584587496313,18.712120056152344,-2.200003295897401,18.190235137939453,-1.6133357503247832,18.413299560546875,-0.06582794163135175
1831,2006-01-05,19.309764862060547,19.356061935424805,18.821548461914066,18.821548461914066,35591530.0,0.030779587874611325,-1.1896580014533353,-5.800009063718139,53.516105648995485,47.87936614362795,-0.6819960671681216,-0.5788910469009814,-1.1730089787909037,-2.092043931204966,13.848877744252436,0.6228961944580043,-0.14029397260041776,0.5778626441955552,-0.116875443050656,1.2726007314417664,0.23049360057245138,0.925231687818659,-1.4225597381591797,96.84808805044514,50.716237707402904,0.34736904362310544,1,-0.6881313323974609,-0.5639734268188477,-0.9069869518280029,-1.664562702178955,-2.6557254791259766,3,-0.11551877650046738,2.4138081917768983,18.7331657409668,2.4573584587496313,18.712120056152344,-2.200003295897401,18.190235137939453,-0.11551877650046738
1832,2006-01-06,19.633838653564453,19.74747467041016,19.351852416992188,19.50757598876953,36684014.0,0.01678289683064138,1.2380957519125317,0.2586202855066707,53.736659778385125,49.064039322474684,-0.950291220507097,-0.8707038030845382,-1.41072055875631,-2.4042232440264435,13.601844025456057,0.4377098083496129,-0.13451876442586297,0.8531148910522468,0.05141815847980524,1.6548116236246884,0.4522665247660278,1.2539632573384658,-1.717256393432617,93.89142196844699,51.36578841588549,0.4008483662862201,1,-0.8164987564086914,-0.8164987564086914,-1.2310607433319092,-1.9886364936828613,-2.798822402954105,4,-0.12604497509468338,-1.1896580014533353,19.309764862060547,2.4138081917768983,18.7331657409668,2.4573584587496313,18.712120056152344,-0.12604497509468338
1833,2006-01-09,19.608585357666016,19.718013763427734,19.36868667602539,19.59175109863281,24833714.0,-0.0012862128666750738,1.9642793558307032,0.13332729085473674,53.86444625383469,49.969150624088996,-0.8634234947185391,-0.7821303088051721,-1.3015526962972999,-2.36138940591632,13.728889723129909,0.34932708740234375,-0.09043982009346152,0.7622051239013672,-0.0858965770489668,1.6103068248517012,0.3381542734261984,1.186255974376536,-1.6187674011230477,92.53391461442774,52.55326671764239,0.4240508504751673,1,-0.7912454605102539,-0.7912454605102539,-1.1931812763214111,-1.9633831977844238,-2.5,0,-0.14294911962847112,1.2380957519125317,19.633838653564453,-1.1896580014533353,19.309764862060547,2.4138081917768983,18.7331657409668,-0.14294911962847112
1834,2006-01-10,19.41498374938965,19.54124641418457,19.196128845214844,19.44444465637207,23295492.0,-0.009873308285377025,2.094330910645575,-1.750056650804072,60.00001200492433,51.801566296582266,-0.6364639823244218,-0.5256488525556051,-1.0183146776212553,-2.1517593624409983,13.776239721163275,0.4124565124511719,-0.051437584491647925,0.5115748405456557,-0.32793356817676766,1.351083249268079,0.09182063618444403,0.9313290449068674,-1.3548595242919923,73.75418933852845,29.585407064665105,0.4197542043612113,1,-0.5976438522338867,-0.5976438522338867,-0.8459599018096924,-1.7697815895080566,-1.8350181579589844,1,-0.12226316363925371,1.9642793558307032,19.608585357666016,1.2380957519125317,19.633838653564453,-1.1896580014533353,19.309764862060547,-0.12226316363925371
1835,2006-01-11,19.095117568969727,19.31397247314453,18.99410820007324,19.29292869567871,22923648.0,-0.01647522267073631,1.6666613662384218,6.714359704777936,57.85441100888543,52.644650344046276,-0.23435598920513456,-0.18406085559619356,-0.6186860366865403,-1.8139331428546122,13.088732547076114,0.4208755493164098,-0.009900104770903084,0.1719275474548354,-0.6659926670571714,1.0098477619668422,-0.24703255980116623,0.590887654710837,-0.9674993260595706,29.545454545454163,-16.98208153123292,0.41896010725600275,1,-0.27777767181396484,-0.27777767181396484,-0.4766409397125244,-1.4499154090881348,-1.7087535858154332,2,-0.1287194193065644,2.094330910645575,19.41498374938965,1.9642793558307032,19.608585357666016,1.2380957519125317,19.633838653564453,-0.1287194193065644
1836,2006-01-12,18.872053146362305,19.170875549316406,18.7415828704834,19.019359588623047,21292762.0,-0.011681751725368228,-1.103102705581693,0.7446822871468518,53.34957295104544,52.802564093580266,0.02203610479610063,0.022943135848173313,-0.3328170850396077,-1.574561076641487,11.995844075902852,0.4292926788330078,0.00985784510761789,-0.04019412994384908,-0.8746009002719433,0.7942126403842451,-0.45739751510789617,0.377009255220198,-0.6796406463521478,12.970607364371173,-34.8212342288181,0.4172033851640464,1,-0.05471324920654297,-0.05471324920654297,-0.25357651710510254,-1.1111102104187012,-1.7003364562988317,3,-0.11842103268407322,1.6666613662384218,19.095117568969727,2.094330910645575,19.41498374938965,1.9642793558307032,19.608585357666016,-0.11842103268407322
1837,2006-01-13,19.34764289855957,19.351852416992188,18.939393997192386,18.943603515625,23435914.0,0.02520074252169735,-1.0000000000000173,-2.7428493739560538,59.05679100856387,53.95242864638433,-0.3431666994659892,-0.45334967113169,-0.747735964310273,-2.02513275693844,10.702055110973024,0.4797992706298828,0.08147055250551105,0.42108583450317383,-0.4336628788605914,1.275834547866939,-0.006288522178707012,0.8484601911850547,-1.0930279117334116,62.06891163066898,10.843591657684286,0.42737435668188195,1,-0.5303030014038086,-0.5303030014038086,-0.6397304534912109,-1.4983162879943848,-1.9444446563720703,4,-0.1392212751572719,-1.103102705581693,18.872053146362305,1.6666613662384218,19.095117568969727,2.094330910645575,19.41498374938965,-0.1392212751572719
1838,2006-01-17,19.11195373535156,19.42340087890625,18.964645385742188,19.271886825561523,25724952.0,-0.01218180242646294,-1.018504919958878,-0.3958353986395031,54.18409962503131,54.39641936522547,0.04136821835929538,-0.25073582853023524,-0.46385398319805304,-1.7643995990219565,8.887417986371554,0.4587554931640625,0.10750801804113053,0.19823331832885316,-0.6360234534578524,1.0324900901155587,-0.2188950675644996,0.6153617042222059,-0.7976243611820415,46.315837177462384,-6.520131479504926,0.41712838589335355,1,0.00210380554199574,-0.29461383819579723,-0.40824985504150035,-1.2626271247863734,-1.7592601776123011,1,-0.11913682485163923,-1.0000000000000173,19.34764289855957,-1.103102705581693,18.872053146362305,1.6666613662384218,19.095117568969727,-0.11913682485163923
1839,2006-01-18,18.70370483398437,19.22138023376465,18.670034408569336,18.68686866760254,63631418.0,-0.021360919297959913,-20.833452924959403,-0.10527006237251722,53.56774965765008,55.45887199303508,0.5009814372846471,0.11361697934382775,-0.01753953981773293,-1.3330920012522363,6.976734497505831,0.5513458251953125,0.1409441946312171,-0.17845001220703338,-0.9931329504072863,0.6362329259932196,-0.5857914813071616,0.22889145689309487,-0.33204964796522773,4.469328904427843,-50.44699720814172,0.40734146910012703,1,0.5050497055053746,0.11363506317139027,0.051556587219241834,-0.8543782234191859,-1.2415847778320241,2,-0.08528361041177501,-1.018504919958878,19.11195373535156,-1.0000000000000173,19.34764289855957,-1.103102705581693,18.872053146362305,-0.08528361041177501
1840,2006-01-19,19.68434333801269,20.14309883117676,19.120370864868164,19.20875358581543,110318868.0,0.05243017427469843,-2.1354942079749364,28.248102413056618,60.54481882514103,56.23984012371792,-0.3693885647565871,-0.838757661148172,-0.9483396246028306,-2.284197726686429,6.226630889052965,1.43939399719239,0.235230244160185,0.7569443702697711,-0.1309430214860825,1.6448317620256248,0.3130006743918443,1.200888066147698,-1.2576553726179078,68.85706516813156,14.013463595139982,0.44394369587792654,1,-0.2777767181396449,-0.6691913604736293,-1.0016832351684535,-1.8350167274475062,-2.3106060028076136,3,-0.10690616956056831,-20.833452924959403,18.70370483398437,-1.018504919958878,19.11195373535156,-1.0000000000000173,19.34764289855957,-0.10690616956056831
1841,2006-01-20,18.926767349243164,19.764310836791992,18.821548461914066,19.675926208496094,64087373.0,-0.038486221041804436,1.036361913511702,-1.5752207775540932,54.85668534134539,56.36428740849128,0.36670929262347585,-0.05656945460857088,-0.15263549522934738,-1.5017992083806675,6.053295160100174,0.9427623748779261,0.27399596248815783,-0.018097972869874468,-0.8906094029854366,0.8544134572456876,-0.4543536879276573,0.41815774218790835,-0.3970947319014613,17.428493739560498,-40.19132333990093,0.43625571505778116,1,0.4797992706298828,0.08838462829589844,-0.21043682098388672,-1.0774407386779785,-2.066497802734375,4,-0.08138755750862381,-2.1354942079749364,19.68434333801269,-20.833452924959403,18.70370483398437,-1.018504919958878,19.11195373535156,-0.08138755750862381
1842,2006-01-23,18.39225578308105,19.053030014038086,18.287036895751953,18.960437774658203,42763961.0,-0.028241038540767316,1.03352059972505,0.7584265801031173,51.80451530048107,56.13540619145199,0.789617873108913,0.4831567685727869,0.40874494212061663,-0.9486813898411022,5.797169415483226,0.7659931182861328,0.3251142651050003,-0.5401937484741239,-1.4376476349531693,0.3572601380049214,-0.9889206917136448,-0.09146680523460304,1.7508430480957102,5.668931910131325,-56.792285819821814,0.44872694323952184,1,0.8228120803833043,0.6228961944580114,0.33670091629028676,-0.5429291725158656,-1.5993270874023402,0,-0.06636157670992948,1.036361913511702,18.926767349243164,-2.1354942079749364,19.68434333801269,-20.833452924959403,18.70370483398437,-0.06636157670992948
1843,2006-01-24,18.63215446472168,18.79208755493164,18.43434333801269,18.484848022460934,26810784.0,0.013043461578068571,-1.8813647850432293,-0.2592592592592639,49.24782960492441,54.94071925811867,0.4432601856073717,0.2560546031916715,0.20204173453441854,-1.169935543233457,5.527202317367426,0.3998317718505895,0.3016214747232482,-0.30008459091186523,-1.1978327810647293,0.5976635992409989,-0.7489586859882991,0.1487895041645686,1.4738231277465843,18.594076112591438,-40.00670672957642,0.44887409507643206,1,0.5829133987426758,0.3829975128173828,0.09995841979980469,-0.7828278541564941,-1.7045459747314453,1,-0.06595888977096553,1.03352059972505,18.39225578308105,1.036361913511702,18.926767349243164,-2.1354942079749364,19.68434333801269,-0.06595888977096553
1844,2006-01-25,18.287036895751953,18.83417510986328,18.211278915405273,18.75,28738908.0,-0.01852268719772454,-1.0273959846537788,-3.142857142857067,46.04476668012694,53.62853655492328,0.6834215119457987,0.5931309955851418,0.5603401213261279,-0.8132999673492591,5.257614418338672,0.6228961944580078,0.23909267427242398,-0.6207913398742662,-1.562010554462244,0.3204278747137117,-1.0914009471682569,-0.15018173258027545,1.7825618827819838,3.921586050966098,-49.37065195585484,0.47060960729398943,1,0.8901519775390625,0.7281150817871094,0.5039987564086914,-0.4377102851867676,-1.296295166015625,2,-0.05109320571391973,-1.8813647850432293,18.63215446472168,1.03352059972505,18.39225578308105,1.036361913511702,18.926767349243164,-0.05109320571391973
1845,2006-01-26,18.5395622253418,18.623737335205078,18.308080673217773,18.56902313232422,24650050.0,0.013808980155145312,3.5454420610288664,0.06363553966199804,42.75533615076644,52.45139913267006,0.3842066382146072,0.3694941102219218,0.3163321949677069,-1.0490258341019718,5.681469861352402,0.336700439453125,0.1762847929918081,-0.37457914352416566,-1.3034447536438911,0.5542864665955598,-0.8390119485840302,0.08985366153569885,1.4557037586669885,21.138220368542026,-25.543838911957383,0.464432805059863,1,0.6376266479492152,0.4755897521972621,0.31039619445800426,-0.6902356147766149,-1.784511566162113,3,-0.058115836614345384,-1.0273959846537788,18.287036895751953,-1.8813647850432293,18.63215446472168,1.03352059972505,18.39225578308105,-0.058115836614345384
1846,2006-01-27,18.5479793548584,18.787879943847656,18.400672912597656,18.446969985961914,22129114.0,0.0004540090760660753,-3.0,-3.4285899261948973,39.141402870713385,50.23857822846445,0.3631772666894797,0.3701083386115016,0.3215903849636774,-1.0387439280418818,6.017114951040026,0.38720703125,0.09837613947719248,-0.35984888076782084,-1.29725679485556,0.5775590333199183,-0.8285528378116886,0.10885507627604696,1.3759271464062515,40.0,-0.6810468249683268,0.4687039570438692,1,0.6292095184326172,0.46717262268066406,0.3651103973388672,-0.6986527442932129,-2.1632995605468714,4,-0.06330835274224866,3.5454420610288664,18.5395622253418,-1.0273959846537788,18.287036895751953,-1.8813647850432293,18.63215446472168,-0.06330835274224866
1847,2006-01-30,18.135522842407227,18.619529724121094,18.026094436645508,18.308080673217773,28348531.0,-0.022237274721956912,-2.032259007670042,-1.7083349069073606,36.328128180934684,48.254581401342605,0.6544335243143884,0.801796003260506,0.7497241172991309,-0.6130226823511258,6.577910919558145,0.5934352874755859,0.03530351438779533,-0.7584165573120103,-1.7341239770348444,0.21729086241082385,-1.2462702671734291,-0.27056284745059145,1.7198785554230476,13.541767473038968,-19.730091809683167,0.4878537098614173,1,0.9490737915039062,0.8796291351318359,0.7775669097900391,-0.286196231842041,-2.003368377685547,0,-0.07031797798056572,-3.0,18.5479793548584,3.5454420610288664,18.5395622253418,-1.0273959846537788,18.287036895751953,-0.07031797798056572
1848,2006-01-31,18.13973045349121,18.22811317443848,17.81986427307129,18.09764289855957,33273266.0,0.0002320093619878616,2.730804761987675,-0.24390405659334585,37.73277634829376,46.49513992252524,0.5563154975345235,0.8364984153132582,0.7684856317195425,-0.6057552676906184,6.921744183730237,0.40824890136719105,0.002290269217475327,-0.7516837120056152,-1.73528905783677,0.23192163382553943,-1.2434863849211908,-0.2598810390900397,1.6059125266679786,31.53532120701554,3.24440642292328,0.4918026729155765,1,0.8417510986328125,0.8417510986328125,0.7733592987060547,-0.2904038429260254,-2.285353660583496,1,-0.07424596309551512,-2.032259007670042,18.135522842407227,-3.0,18.5479793548584,3.5454420610288664,18.5395622253418,-0.07424596309551512
1849,2006-02-01,18.038721084594727,18.135522842407227,17.857744216918945,17.891414642333984,28340453.0,-0.005568405173134394,-1.5882332033020252,3.5,39.391373902277216,44.14475715331815,0.618074184633965,0.9322696772000931,0.8746680649769942,-0.48345985557436677,6.724228123245895,0.2819862365722656,-0.10510532681264806,-0.8190231323242188,-1.872118151426843,0.2340718867784055,-1.345570641875529,-0.2924756227729084,1.5528595989974292,22.608808734254286,-5.295248622614668,0.526547509551312,2,0.7533664703369141,0.9427604675292969,0.8954124450683594,-0.18939447402954102,-2.108586311340332,2,-0.061595973982512264,2.730804761987675,18.13973045349121,-2.032259007670042,18.135522842407227,-3.0,18.5479793548584,-0.061595973982512264
1850,2006-02-02,17.5,18.03451156616211,17.453704833984375,18.03030204772949,36088589.0,-0.02986470504579175,1.1562428083343659,-3.599992231098887,37.04291834825404,42.16544970964132,0.9100643982672842,1.4481137185651392,1.4006046046470573,0.07571397382796263,6.8888209065764645,0.5850162506103516,-0.19441958379513125,-1.296085929870607,-2.511747585634602,-0.0804242741066119,-1.9039167577526044,-0.6882551019886094,1.9498433707504859,3.4699467613639614,-25.23571182554067,0.6078308278819973,2,0.7533674240112305,1.2984018325805664,1.4730644226074219,0.34932661056518555,-1.5572385787963867,3,-0.029100472586495507,-1.5882332033020252,18.038721084594727,2.730804761987675,18.13973045349121,-2.032259007670042,18.135522842407227,-0.029100472586495507
1851,2006-02-03,17.079124450683597,17.5,17.003366470336914,17.264310836791992,37155175.0,-0.024050031389508675,-1.9499855547813674,0.3492092608378159,28.35338941683814,39.55976905590322,1.1636611419253633,1.7848152327989446,1.782917828878329,0.5126520851639107,8.038867671585155,0.49663352966308594,-0.2689158177961204,-1.6054294586181612,-3.0162904002938298,-0.19456851694249266,-2.3108599294559937,-0.8999989877803287,2.171105066390279,4.687520284185341,-18.98007988528154,0.7054304708378334,2,0.8396463394165004,1.4941082000732386,1.9370799064636195,0.7702021598815882,-0.5345115661621129,4,-0.018974848063182725,1.1562428083343659,17.5,-1.5882332033020252,18.038721084594727,2.730804761987675,18.13973045349121,-0.018974848063182725
1852,2006-02-06,17.15909194946289,17.293771743774414,17.09596061706543,17.255891799926758,23304046.0,0.0046821778838956885,1.2926683688695826,0.5227158027005693,30.794689315981216,37.50942013490953,0.9950096250996943,1.591538810938971,1.6569239725932192,0.4538105584355705,8.541309686351548,0.21464729309081676,-0.4732973856949272,-1.4017246246337898,-2.8937867749758155,0.09033752570823594,-2.1477556998048044,-0.6556935494627751,1.8215140020025515,12.714913100355037,-7.753737185587706,0.7460310751710129,2,0.759678840637207,1.4141407012939453,1.8571124076843262,0.6902346611022949,-0.6944465637207031,0,-0.04513130166981849,-1.9499855547813674,17.079124450683597,1.1562428083343659,17.5,-1.5882332033020252,18.038721084594727,-0.04513130166981849
1853,2006-02-07,16.80555534362793,17.16750717163086,16.624578475952152,17.154882431030273,39617186.0,-0.020603456574287304,1.8988929964457562,3.6087564777048726,31.12968521569961,35.85218886108427,1.1870231708545163,1.8174962684202214,1.9608696522863518,0.8307983202988538,9.265390422261586,0.5429286956787074,-0.6157945813876893,-1.6151097297668464,-3.215435922679415,-0.014783536854277912,-2.4152728262231307,-0.8149466333105622,1.9377818701020892,11.97773205246328,-10.080372351642053,0.800163096456285,2,0.9006738662719727,1.578283309936527,2.210649013519287,1.0437712669372559,-0.6565647125244141,1,-0.04007013544848903,1.2926683688695826,17.15909194946289,-1.9499855547813674,17.079124450683597,1.1562428083343659,17.5,-0.04007013544848903
1854,2006-02-08,17.04124641418457,17.091751098632812,16.649831771850586,16.843433380126953,30930530.0,0.014024592805021774,1.9577389272925723,-0.5662688099242142,19.155213108740625,33.229952967525854,0.8448810072359692,1.4702321925439392,1.6763541290664108,0.6202342173950015,10.397926303224462,0.44191932678222656,-0.7044751280085606,-1.2607317924499526,-2.9021274372914654,0.3806638523915602,-2.0814296148707108,-0.4400339700291944,1.4054645762565485,29.55231997359329,12.859852126758252,0.8206978224207565,2,0.664982795715332,1.3425922393798864,1.9402351379394531,0.8080801963806152,-0.9553871154785156,2,-0.06964687866310904,1.8988929964457562,16.80555534362793,1.2926683688695826,17.15909194946289,-1.9499855547813674,17.079124450683597,-0.06964687866310904
1855,2006-02-09,16.637205123901367,17.331649780273438,16.595117568969727,17.100168228149414,31945795.0,-0.0237096090545873,-1.6923076923076923,-2.340407478473836,20.877948377555356,31.200680246063847,1.0624194411325476,1.7715180331773333,2.0440506787257426,1.051004189246406,11.803490545671256,0.7365322113037109,-0.8136966983703076,-1.5418774604797356,-3.297331283243963,0.21357636228449195,-2.419604371861851,-0.6641505490976201,1.5544073145112947,4.651162790697675,-11.454634800794835,0.8777269113821144,2,0.970118522644043,1.731903076171875,2.0391416549682617,1.2121214866638184,-0.4755897521972692,3,-0.0424993468182453,1.9577389272925723,17.04124641418457,1.8988929964457562,16.80555534362793,1.2926683688695826,17.15909194946289,-0.0424993468182453
1856,2006-02-10,16.637205123901367,16.788721084594727,16.245790481567386,16.721380233764652,36004241.0,0.0,3.961514327546506,0.18181818181818948,24.163571487135044,29.849062835641668,0.8525243409536536,1.6817272367640328,2.018760868878644,1.079079451821812,12.986892327863803,0.5429306030273402,-0.885044437960893,-1.4301350593566902,-3.281742424096919,0.4214723053835385,-2.3559387417268027,-0.5043313769865776,1.2989681354004254,36.046534095200414,17.851347755542022,0.9258036823701139,2,0.599746704101566,1.5572395324707067,2.0391416549682617,1.2121214866638184,-0.6776094436645526,4,-0.04174040636790022,-1.6923076923076923,16.637205123901367,1.9577389272925723,17.04124641418457,1.8988929964457562,16.80555534362793,-0.04174040636790022
1857,2006-02-13,16.65403938293457,16.68770980834961,16.359428405761722,16.443603515625,21309394.0,0.0010118441714117576,1.3636351151851978,-2.4999773407050516,18.832883753582152,27.749074769562597,0.6743576573285814,1.531256459244517,1.9721048425160959,1.0922490042058897,14.607523378381822,0.3282814025878871,-0.9652340112208044,-1.278620624542235,-3.129970392282303,0.572729143197833,-2.204295508412269,-0.35294574067220097,0.9778649763750309,37.5968508860833,18.648574349427044,0.925674883870034,2,0.5366172790527344,1.5404052734375036,2.0296730995178223,1.1952872276306152,-0.711277961730957,0,-0.006570568010378031,3.961514327546506,16.637205123901367,-1.6923076923076923,16.637205123901367,1.9577389272925723,17.04124641418457,-0.006570568010378031
1858,2006-02-14,16.835016250610348,17.032827377319336,16.637205123901367,16.666667938232422,28267034.0,0.010866845184791973,-2.481457237090561,0.7999981872399653,25.874125874125724,26.24715832199021,0.3227888041916849,1.23423049107085,1.7607590913721332,0.9416921108570087,16.07038136007647,0.39562225341796875,-1.0338922864783697,-0.9837968826293988,-2.809662025908075,0.8420682606492758,-1.896729454268737,-0.07086431099006063,0.5473876107056554,54.26354682831415,32.034176684803676,0.9129325716393374,2,0.3051347732543981,1.3594284057617259,1.9823236465454137,1.0143103599548375,-1.1111106872558558,1,-0.02200003013687213,1.3636351151851978,16.65403938293457,3.961514327546506,16.637205123901367,-1.6923076923076923,16.637205123901367,-0.02200003013687213
1859,2006-02-15,17.108585357666016,17.222221374511722,16.771886825561527,16.872896194458008,27883073.0,0.016250005523205102,-1.0576944026843047,1.4000090638206566,26.388888888888758,25.063377270949623,-0.10794706627379114,0.8801579301101548,1.4562532312421972,0.6945960460525171,16.979513770550565,0.4503345489501953,-1.0503524253924965,-0.6304718017578139,-2.432788532541796,1.171844929026168,-1.5316301671498032,0.2706865636341753,-0.8627948760986293,79.45733642717492,54.73161651246697,0.9011583653919909,2,-0.23569011688232422,1.0858592987060582,1.708754539489746,0.7407412528991699,-1.4099321365356428,2,-0.05608849045678255,-2.481457237090561,16.835016250610348,1.3636351151851978,16.65403938293457,3.961514327546506,16.637205123901367,-0.05608849045678255
1860,2006-02-16,17.579965591430664,17.655723571777344,17.108585357666016,17.112794876098633,34208698.0,0.027552262440765363,-1.3008831102163259,1.982147626022708,36.144578313252985,25.92906492610683,-0.6334000865873399,0.2561737042925998,0.9586401689495894,0.24557527676260094,17.037075615070815,0.5471382141113281,-1.0746956400403995,-0.05387268066406392,-1.6064185095450867,1.4986731482169589,-0.8301455951045753,0.7224002337764475,-1.3146464920043925,94.62683861576734,68.86585649920201,0.7762729144405119,2,-0.6292085647583008,0.6144790649414098,1.2373743057250977,0.32828378677368164,-1.944443702697754,3,-0.08498914772921451,-1.0576944026843047,17.108585357666016,-2.481457237090561,16.835016250610348,1.3636351151851978,16.65403938293457,-0.08498914772921451
1861,2006-02-17,17.386363983154293,17.592592239379886,17.331649780273438,17.546295166015625,19360836.0,-0.011012627258539243,1.0666636454273244,-0.3423399147518571,38.56040681875763,26.79192242641532,-0.437657714386507,0.3462051965607138,1.1301381380079967,0.461040786437092,17.664984648682665,0.26094245910644887,-1.1167343931160119,-0.1704541206359913,-1.6009732693018108,1.2600650280298282,-0.8857136949689028,0.5448054536969202,-1.0654287048339803,79.22081361678052,49.769661676665564,0.71525957433291,2,-0.43560695648193004,0.8080806732177805,1.4309759140014684,0.5218853950500524,-1.026935577392571,4,-0.07044305598553313,-1.3008831102163259,17.579965591430664,-1.0576944026843047,17.108585357666016,-2.481457237090561,16.835016250610348,-0.07044305598553313
1862,2006-02-21,17.171716690063473,17.5,17.049663543701172,17.4031982421875,21140935.0,-0.012345726415183389,1.1188062835682269,1.447382230172918,36.11112023320443,27.345415206138078,-0.24700666271282756,0.48983864401281707,1.3246164020094504,0.6939048945894761,18.69762784028338,0.4503364562988281,-1.1091859731543217,-0.3240744590759306,-1.7079051540610592,1.059756235909198,-1.015989806568495,0.36784088841663376,-0.7973898800048786,52.47932104487444,22.329642164862335,0.6919153474925643,2,-0.22095966339110973,1.0227279663086009,1.6456232070922887,0.7365326881408727,-0.622894287109375,1,-0.07058822549338117,1.0666636454273244,17.386363983154293,-1.3008831102163259,17.579965591430664,-1.0576944026843047,17.108585357666016,-0.07058822549338117
1863,2006-02-22,17.4031982421875,17.43686866760254,17.058080673217773,17.285354614257812,19927750.0,0.013480396648867021,3.090925944999485,-0.509084317296038,41.210706995781,29.796025638031455,-0.4300182989226471,0.17029727135753348,1.0869083894406302,0.4833807911035315,19.786076353112165,0.3787879943847656,-1.0082545539523657,-0.031145095825195312,-1.3074823970109115,1.2451922053605209,-0.6693137464180516,0.607023554767661,-0.977615561660155,71.4285097704931,38.65917896756862,0.6381686505928578,2,-0.4524412155151367,0.7912464141845739,1.4141416549682617,0.6839227676391602,-0.8670024871826136,2,-0.08391772596393277,1.1188062835682269,17.171716690063473,1.0666636454273244,17.386363983154293,-1.3008831102163259,17.579965591430664,-0.08391772596393277
1864,2006-02-23,17.352693557739258,17.584175109863278,17.226430892944336,17.356901168823242,20950380.0,-0.002902034657389141,-1.7868976686824585,-0.035705036902757996,47.644685438592745,32.77010753370227,-0.3695510956713868,0.15516988759391026,1.131149837598592,0.5388351796621578,20.462628319845813,0.35774421691894176,-0.9305079604895852,-0.034932613372802734,-1.2466174616585413,1.1767522349129358,-0.6407750375156702,0.5709098107700648,-0.877905241561912,50.0,12.965811262708712,0.6058424241428687,2,-0.40193653106689453,0.841751098632816,1.6130051612854004,0.8775253295898438,-0.9385528564453125,3,-0.09386369839155784,3.090925944999485,17.4031982421875,1.1188062835682269,17.171716690063473,1.0666636454273244,17.386363983154293,-0.09386369839155784
1865,2006-02-24,17.462120056152347,17.46632957458496,17.112794876098633,17.302188873291016,18654689.0,0.00630602379100309,3.199990936282063,-38.00997280145143,56.801172728110224,36.3965076715884,-0.3907492704319111,-0.04122840607698208,1.0028986551283658,0.435716963732137,21.245346730551216,0.3535346984863281,-0.8222520935751945,0.1283659934997594,-0.9568848287733722,1.213616815772891,-0.4142594176368064,0.6709914046363252,-0.9400943297510018,75.9688179560235,33.40366509574834,0.5426254111365655,2,-0.45454406738281605,0.7323246002197266,1.5509271621704066,0.9680147171020472,-1.047979354858402,4,-0.10098812912471422,-1.7868976686824585,17.352693557739258,3.090925944999485,17.4031982421875,1.1188062835682269,17.171716690063473,-0.10098812912471422
1866,2006-02-27,17.373737335205078,17.54208755493164,17.264310836791992,17.356901168823242,19590358.0,-0.0050613969359424305,-1.7500354057498937,0.10527131782945502,53.80027934092829,40.281773847960196,-0.20886688038153878,-0.047777068487796726,1.0584232200056363,0.525925959387795,22.32799161737495,0.27777671813964844,-0.6811200228362466,0.09869537353515767,-0.8249949123606797,1.022385659430995,-0.363149769412761,0.5605405164830763,-0.8063636949886934,60.62989316224107,13.698626597042981,0.46184514294791834,2,-0.22727298736572266,0.6313133239746094,1.8371219635009766,1.3047142028808594,-0.7912445068359375,0,-0.10004844743162744,3.199990936282063,17.462120056152347,-1.7868976686824585,17.352693557739258,3.090925944999485,17.4031982421875,-0.10004844743162744
1867,2006-02-28,16.86026954650879,17.268518447875973,16.498315811157227,17.255891799926758,48788546.0,-0.029554250693995976,2.6600018127436322,-23.4983573127903,50.91679141541141,43.06429224143639,0.3765269051243614,0.38499211661974897,1.5333386064623191,1.0490050653351233,23.274146034645828,0.8754215240478516,-0.5366068211388431,-0.3510097503662095,-1.19742796814052,0.49540846740810096,-0.7742188592533665,0.0721993585209475,0.7954540252685547,33.33339188446234,-17.274904605691944,0.42320910888715596,2,0.2167501449584961,0.7891407012939453,2.3505897521972656,1.8855228424072266,-0.6439399719238281,1,-0.029705405323770417,-1.7500354057498937,17.373737335205078,3.199990936282063,17.462120056152347,-1.7868976686824585,17.352693557739258,-0.029705405323770417
1868,2006-03-01,16.79292869567871,16.961278915405273,16.632997512817386,16.822391510009766,25215775.0,-0.003994055412003927,1.1369869817048335,0.07447208562337286,45.59040897864404,45.19779447363142,0.4886573381691868,0.3649729011834246,1.5506449176570705,1.1257304091968052,23.95475935484038,0.3282814025878871,-0.4189941134381918,-0.35101051330566335,-1.0944470534230355,0.3924260268117088,-0.7227287833643494,0.02070775675302272,0.839646720886229,27.1317734141574,-25.060147608719824,0.3717182700586869,3,0.2840909957885742,0.7470541000366211,2.322181224822998,1.9781160354614258,-0.4629631042480469,2,-0.01453625494089239,2.6600018127436322,16.86026954650879,-1.7500354057498937,17.373737335205078,3.199990936282063,17.462120056152347,-0.01453625494089239
1869,2006-03-02,16.927608489990234,16.990741729736328,16.632997512817386,16.742424011230472,31351320.0,0.008020030141983492,1.297274787188415,-6.285362853628416,55.70247290056634,47.370893872221785,0.3638712129663553,0.15049945846308077,1.367549435385925,1.0063536744444832,24.646763771868212,0.35774421691894176,-0.27761373911557996,-0.1607750892639146,-0.7780271982587585,0.45647701973092936,-0.4694011437613348,0.1478509652335056,0.682281734466553,41.12898067930348,-16.371112833203938,0.3086260544974218,3,0.11784553527832031,0.6123743057250977,2.1875014305114746,1.8665838241577148,-0.8249149322509766,3,-0.023122742661303985,1.1369869817048335,16.79292869567871,2.6600018127436322,16.86026954650879,-1.7500354057498937,17.373737335205078,-0.023122742661303985
1870,2006-03-03,16.990741729736328,17.344276428222653,16.914983749389652,16.940235137939453,29702614.0,0.0037296018385246654,-7.500056648665437,0.27273663611083027,56.774220428319424,49.39465093995087,0.23285395038415047,0.04981153983693787,1.2736458441717176,0.9559547049776782,24.482490653163776,0.4292926788330007,-0.1733097584507064,-0.07217893600464009,-0.6592124134748722,0.5148545414655921,-0.36569567473975795,0.22133780273047776,0.5969170064544684,47.1775483017413,-12.497761070939774,0.2935167387351162,3,0.05050373077392578,0.5260934829711914,2.105428695678711,1.841329574584961,-0.9595966339111328,4,-0.03393618934441489,1.297274787188415,16.927608489990234,1.1369869817048335,16.79292869567871,2.6600018127436322,16.86026954650879,-0.03393618934441489
1871,2006-03-06,16.755050659179688,17.07491683959961,16.67508316040039,16.990741729736328,18816019.0,-0.013871735225316595,-1.0212706463152414,-4.66654078549849,51.78573475808164,51.13627477604834,0.41300784882204766,0.2740285514972385,1.481706120056323,1.199375480187161,23.859131995204603,0.39983367919921875,-0.09179464419845118,-0.2916663169860847,-0.894494673391879,0.31116203941970966,-0.5930804951889819,0.009747861216812481,0.8108212185104371,30.34832152270337,-30.792930028494883,0.301414178202898,3,0.2861948013305664,0.761784553527832,2.3411197662353516,2.1296300888061523,-0.6271038055419922,0,-0.020346698128242635,-7.500056648665437,16.990741729736328,1.297274787188415,16.927608489990234,1.1369869817048335,16.79292869567871,-0.020346698128242635
1872,2006-03-07,16.384679794311527,16.767677307128903,16.317340850830078,16.632997512817386,26355305.0,-0.022105028054047904,-1.3516533864541211,1.0535728736748402,42.538359631181365,51.28379173553727,0.7375592012764898,0.6149357629598633,1.8175375384006145,1.5754008346854782,23.386681887589905,0.4503364562988246,-0.08376168754633895,-0.6233165740966768,-1.2916749739871065,0.04504182579375282,-0.9574957740418917,-0.289137374151462,1.1598409620479408,6.5572704816036085,-53.16321839176228,0.33417919994521544,3,0.5660781860351527,1.0479803085327113,2.711490631103512,2.6262636184692347,-0.193603515625,1,0.012073048514887219,-1.0212706463152414,16.755050659179688,-7.500056648665437,16.990741729736328,1.297274787188415,16.927608489990234,0.012073048514887219
1873,2006-03-08,16.13215446472168,16.359428405761722,15.555556297302244,16.317340850830078,55192579.0,-0.015412283472120092,4.968723224970319,0.7457638835548045,33.70786945953127,49.735256626752665,0.8837634478307841,0.8584374169448274,2.0320125711424275,1.8391586449907642,22.655202460108388,0.8291234970092827,-0.08509701886557508,-0.8421718597412102,-1.6134022165359099,-0.07094150294651058,-1.2277870381385583,-0.4565566813438622,1.3632790954166119,32.23523666179904,-23.95641739859736,0.3856151783973496,3,0.41666746139526367,0.7596802711486816,2.917719841003418,2.878788948059082,0.1094284057617223,2,0.005217846757378686,-1.3516533864541211,16.384679794311527,-1.0212706463152414,16.755050659179688,-7.500056648665437,16.990741729736328,0.005217846757378686
1874,2006-03-09,15.854376792907715,16.334175109863278,15.841751098632812,16.178451538085938,24615835.0,-0.017218882476077058,-1.8192795424452766,1.7499922752881318,19.219234136196135,45.55948567209555,1.0355533690455374,1.0990896229624525,2.2632501278931514,2.125189103760789,21.884192975435425,0.4924240112304652,-0.06713620935475362,-1.0606060504913337,-1.9788031317698334,-0.14240896921283408,-1.5197045911305835,-0.6015075098520839,1.5246641314604155,16.705827280632697,-33.1937512788164,0.4590985406392501,3,0.6944451332092285,0.9911627769470215,3.1271047592163086,3.1271047592163086,0.15151500701904297,3,0.029997319020177438,4.968723224970319,16.13215446472168,-1.3516533864541211,16.384679794311527,-1.0212706463152414,16.755050659179688,0.029997319020177438
1875,2006-03-10,15.930134773254395,16.191076278686527,15.57239055633545,15.808080673217773,24628190.0,0.004778363813112474,-1.0851025534301644,-0.3766233001880424,22.88402957356169,42.12434680905481,0.8042002605082068,1.019936335174151,2.1525414264413882,2.05780503057683,21.75799969648103,0.6186857223510778,-0.0900190601126738,-0.949494552612304,-1.9622994921222485,0.06331038689763879,-1.4558970223672745,-0.4430920828573335,1.339497073489781,24.653692492616987,-20.647277963164296,0.5064024697549714,3,0.5197815895080531,0.8648991584777832,2.9566497802734375,3.051346778869629,0.43350124359131215,4,0.01083222376590176,-1.8192795424452766,15.854376792907715,4.968723224970319,16.13215446472168,-1.3516533864541211,16.384679794311527,0.01083222376590176
1876,2006-03-13,15.942761421203613,16.035354614257812,15.639731407165527,15.816497802734375,26257176.0,0.0007926265614788264,1.5405246510032795,1.034488955564411,25.254273675785726,39.272955949096406,0.6339051076974052,1.0040967341531868,2.095977929574893,2.04604970038055,21.199500593726796,0.39562320709228516,-0.14624517389223968,-0.9021457195281997,-1.9944407577880021,0.190149318731601,-1.4482932386580991,-0.3559982003983002,1.2240258925740477,31.944428053164586,-11.93429342466252,0.5461475191299004,3,0.5071549415588343,0.6628785133361816,2.583123207092285,2.855640411376953,1.039561271667484,0,0.005543812159418904,-1.0851025534301644,15.930134773254395,-1.8192795424452766,15.854376792907715,4.968723224970319,16.13215446472168,0.005543812159418904
1877,2006-03-14,16.544612884521484,16.548822402954098,15.862794876098633,15.904882431030273,25892698.0,0.03775076647119735,1.1168805562994322,5.066625376707932,34.955767591865424,38.091329128343226,-0.019479514504876505,0.41489906807224486,1.464689543689211,1.4514006080585524,20.18276827388946,0.6860275268554652,-0.23757907864460392,-0.29482293128967285,-1.3922277716003109,0.8025819090209634,-0.8435253514449919,0.25387948886564615,0.5255005682676526,99.57619429388954,56.737574509680385,0.5487024201553183,3,-0.09469652175903676,0.06102705001831055,1.7013888359069824,2.0286197662353516,-1.0690240859985352,1,-0.02518439287712837,1.5405246510032795,15.942761421203613,-1.0851025534301644,15.930134773254395,-1.8192795424452766,15.854376792907715,-0.02518439287712837
1878,2006-03-15,16.464645385742188,16.607744216918945,16.296295166015625,16.544612884521484,23297155.0,-0.004833446351235615,2.0204025008323776,-0.12500186342996336,34.598537103661116,35.74644737313153,0.010084332771988613,0.4908634463531669,1.5208750982591894,1.5274935126459077,19.895646302011603,0.3114490509033203,-0.32296124690305206,-0.3562718868255601,-1.4664167021147811,0.7538729284636592,-0.9113442944701688,0.19880052081904864,0.5145946377177353,86.17874870929501,42.41823893163857,0.5550724076446099,3,-0.01472902297973988,0.14099454879760742,1.7813563346862793,2.1085872650146484,-1.6961259841918945,2,-0.016615548081743814,1.1168805562994322,16.544612884521484,1.5405246510032795,15.942761421203613,-1.0851025534301644,15.930134773254395,-0.016615548081743814
1879,2006-03-16,16.148990631103516,16.599327087402347,16.144781112670902,16.544612884521484,31188326.0,-0.01917167040305756,-1.2499976396612837,4.947288078996327,28.746638923961683,32.63227165042512,0.22761312823870838,0.7704427233186308,1.7917651558735486,1.856618524095044,20.09112490576551,0.4545459747314453,-0.37477014545539333,-0.6239469051361084,-1.7642786721142159,0.5163848618419973,-1.1941127886251621,-0.05378102164705467,0.7448283687869477,55.691122436666795,15.343607439254605,0.5701658834890528,3,0.1662459373474121,0.4566493034362793,1.896043300628662,2.234848022460941,-1.4478130340576172,3,0.005733623945607613,2.0204025008323776,16.464645385742188,1.1168805562994322,16.544612884521484,1.5405246510032795,15.942761421203613,0.005733623945607613
1880,2006-03-17,16.085859298706055,16.25,15.925926208496096,16.224746704101562,28195992.0,-0.003909305159659149,2.42221819390312,0.3510606498891139,28.983550858251277,30.098695661555077,0.1663856020365344,0.7545882506556296,1.807796779441766,1.9320489470259155,21.2937664574743,0.3240737915039045,-0.40925681593590113,-0.6123729228973396,-1.7255341966087094,0.5007883508140303,-1.1689535597530245,-0.05579228604165465,0.7276639390291137,46.0869822222879,7.96197853856485,0.5565806368556847,3,0.07575750350951793,0.5197806358337402,1.959174633026123,2.297979354858402,-1.5698661804199219,4,-0.004971291697530189,-1.2499976396612837,16.148990631103516,2.0204025008323776,16.464645385742188,1.1168805562994322,16.544612884521484,-0.004971291697530189
1881,2006-03-20,16.161615371704098,16.380470275878903,16.102693557739258,16.140571594238278,17377589.0,0.004709482508288287,-4.73919725719725,-0.15151681612810194,36.698709219641735,29.44984561582845,-0.002684044612937697,0.6138446479304989,1.6662618388644965,1.8682837458666164,22.45216301001115,0.294610977172848,-0.49142899845666577,-0.47537941932678507,-1.5636218425326902,0.6128630038791218,-1.0195006309297376,0.0687417922761675,0.5764298496050948,40.112861268715854,1.3246722127799941,0.5441212116029533,3,-0.0799651145935023,0.4440245628356969,1.8266005516052282,2.207492828369144,-1.7592582702636683,0,0.012500028029086119,2.42221819390312,16.085859298706055,-1.2499976396612837,16.148990631103516,2.0204025008323776,16.464645385742188,0.012500028029086119
1882,2006-03-21,15.959595680236815,16.447811126708984,15.909090995788574,15.959595680236815,20938738.0,-0.012499969020484225,-9.66673590392424,0.0,34.908545905282,29.583254109800755,0.14829065444815903,0.7593304778833616,1.78835149321195,2.09071674725862,23.30600677493718,0.5387201309204102,-0.5958278282173666,-0.6167930603027347,-1.7146157997365545,0.4810296791310833,-1.1657044300196429,-0.0678816905858266,0.7075002056319608,7.228863035445171,-31.669192654660137,0.5489113697169092,3,0.13047170639038264,0.6460442543029803,1.756102561950689,2.2348489761352592,-1.3425922393798793,1,0.06408226330575229,-4.73919725719725,16.161615371704098,2.42221819390312,16.085859298706055,-1.2499976396612837,16.148990631103516,0.06408226330575229
1883,2006-03-22,15.942761421203613,16.212120056152347,15.833333015441895,15.862794876098633,25358573.0,-0.0010548048566197954,-4.454479287543738,100.0,31.369455191775927,30.933278671531845,0.15135036262152468,0.6968715309775888,1.7242262291098633,2.1261247945807042,24.241809456656014,0.37878704071045277,-0.676149745062606,-0.5606054782867425,-1.6204958387212542,0.49928488214776934,-1.0905506585040001,-0.030660298069486558,0.657642089351171,14.285803215376369,-23.325005973071015,0.529945180217256,3,0.14730596542358398,0.6628785133361816,1.7497892379760742,2.2516832351684606,-1.4604387283325178,2,-0.029303118220117885,-9.66673590392424,15.959595680236815,-4.73919725719725,16.161615371704098,2.42221819390312,16.085859298706055,-0.029303118220117885
1884,2006-03-23,15.723905563354492,15.959595680236815,15.65656566619873,15.959595680236815,30764448.0,-0.013727600386595928,1.571427415341188,-2.9473590058556027,27.368391999934516,31.431541163351042,0.3908551805181304,0.8300006551105525,1.864151543019652,2.365561665476328,25.63505598572021,0.30303001403808416,-0.7057537844892892,-0.6980219364166267,-1.7331474230642208,0.3371035502309674,-1.2155846797404237,-0.18045919309282965,0.8138071144051402,8.510620346856202,-26.737951046249833,0.5175627433237967,3,0.39983224868774414,0.8817343711853027,1.943392276763916,2.4705390930175817,-1.2794618606567365,3,-0.06076010555741218,-4.454479287543738,15.942761421203613,-9.66673590392424,15.959595680236815,-4.73919725719725,16.161615371704098,-0.06076010555741218
1885,2006-03-24,15.698653221130373,16.07744026184082,15.622896194458008,15.951177597045898,29019751.0,-0.0016059840936065717,-1.2500041306220717,1.0714253921882024,29.593477063425794,31.91367487308883,0.4244547042088431,0.7550777930049772,1.8188643507369928,2.4074922266312893,26.79521042343305,0.4545440673828125,-0.6867626208846751,-0.6351009368896481,-1.5948363210496286,0.3246344472703324,-1.1149686289696366,-0.15523324480965783,0.780130073801816,9.18361684466591,-25.58248150662212,0.47986769207998986,3,0.4166669845581037,0.906986713409422,1.835016727447508,2.495791435241701,-1.0774412155151385,4,-0.06353892974346831,1.571427415341188,15.723905563354492,-4.454479287543738,15.942761421203613,-9.66673590392424,15.959595680236815,-0.06353892974346831
1886,2006-03-27,15.63552188873291,15.824915885925293,15.610268592834473,15.761784553527832,20312186.0,-0.004021448942670314,-1.4285590970888453,0.5000018882817049,33.579324994533636,31.760736806718626,0.49106122203015445,0.7181282673605125,1.8164593178916668,2.4791741714854965,28.198528986398465,0.2146472930908203,-0.6004509716584536,-0.6113214969635017,-1.4855225676884878,0.2628795737614862,-1.0484220323259947,-0.17422096160100864,0.7878677863414829,3.0151657828784586,-33.86016152856402,0.43710053536249355,3,0.47348451614379883,0.9385523796081543,1.9370789527893066,2.5589227676391637,-1.2542085647583008,0,-0.07160162471158182,-1.2500041306220717,15.698653221130373,1.571427415341188,15.723905563354492,-4.454479287543738,15.942761421203613,-0.07160162471158182
1887,2006-03-28,16.359428405761722,16.435184478759766,15.542928695678713,15.59343433380127,54532289.0,0.04629883941069246,-1.0582474720086723,-6.066671198525663,54.12846516043427,33.930728813026754,-0.2926516332500668,-0.047667823641308615,1.0187450498063448,1.7636792533311016,27.938226499510815,0.8922557830810529,-0.5145158725318772,0.13762707710266397,-0.6900421069799876,0.9652962611853155,-0.2762075149386618,0.5514616691439898,-0.803872108459478,91.50960134587757,51.814694166511075,0.41383459204132605,3,-0.2883005142211914,0.2041234970092738,1.2131724357604945,1.8350162506103516,-2.003367424011234,1,-0.11962956503003619,-1.4285590970888453,15.63552188873291,-1.2500041306220717,15.698653221130373,1.571427415341188,15.723905563354492,-0.11962956503003619
1888,2006-03-29,16.548822402954098,16.742424011230472,16.27104377746582,16.32575798034668,34997292.0,0.01157705468032555,-1.835430984041049,0.29120907167925814,63.033205383968,37.74034730858302,-0.5239481636545023,-0.27013741174986805,0.7638204490601623,1.5784402080820037,27.44166804856366,0.471380233764652,-0.43370953549369773,0.33922638893126944,-0.4596806593998046,1.1381334372623435,-0.06022713523426759,0.7386799130968065,-1.0058937072753853,83.85974453036368,39.55259447363749,0.399453524165537,3,-0.4061460494995046,0.014729499816898084,1.0237784385681188,1.6456222534179759,-2.9166669845581037,2,-0.11673452739164791,-1.0582474720086723,16.359428405761722,-1.4285590970888453,15.63552188873291,-1.2500041306220717,15.698653221130373,-0.11673452739164791
1889,2006-03-30,16.536195755004886,16.683502197265625,16.308923721313473,16.561447143554688,23259139.0,-0.0007629937431050671,1.7812325187823776,-0.11320222317228174,61.65050020991048,41.37000834765626,-0.503576854280638,-0.303920080273965,0.7225797674859713,1.5920320868463023,26.991022177107393,0.374578475952152,-0.41916820447606895,0.3461703777313261,-0.3958275680888299,1.0881683235514803,-0.024828595178750135,0.7171693506414041,-0.9932670593261737,82.80708114889784,34.52620379111623,0.3709989729100775,3,-0.39351940155029297,0.02735614776610973,1.0364050865173304,1.6582489013671875,-3.354377746582035,3,-0.12420468967369114,-1.835430984041049,16.548822402954098,-1.0582474720086723,16.359428405761722,-1.4285590970888453,15.63552188873291,-0.12420468967369114
1890,2006-03-31,16.414140701293945,16.666667938232422,16.372053146362305,16.616161346435547,17340286.0,-0.0073810842299686374,-1.058834114189365,8.000377672030735,58.6956330514877,43.814110995639155,-0.3688460783424432,-0.23955975325104362,0.7566248269224118,1.7141508148375557,27.354624417968722,0.2946147918701172,-0.4010044766816847,0.2529453754425042,-0.39717559859001383,0.903066349475024,-0.07211511157375483,0.5780058624587632,-0.8232321929931619,72.63154714484908,21.36368072641838,0.3250604870162597,3,-0.2714643478393519,0.12836742401123047,1.1584601402282715,1.7803039550781286,-3.005049705505371,4,-0.12000000697209301,1.7812325187823776,16.536195755004886,-1.835430984041049,16.548822402954098,-1.0582474720086723,16.359428405761722,-0.12000000697209301
1891,2006-04-03,16.414140701293945,16.586700439453125,16.380470275878903,16.536195755004886,19546639.0,0.0,-1.1777679308746964,0.6041711906492996,46.906167854358074,45.14718010109205,-0.3679524673209933,-0.2808064884936812,0.6912229321718684,1.7122662948117338,27.350873200599597,0.2062301635742223,-0.3319424570119871,0.2699908733367913,-0.33055770224035186,0.8705394489139344,-0.03028341445178029,0.5702651611253629,-0.7771715728759752,72.63154714484908,26.339421867135016,0.30027428778857185,4,-0.2714643478393519,0.12836742401123047,1.1868696212768555,1.7803039550781286,-2.6978111267089844,0,-0.10923073758819257,-1.058834114189365,16.414140701293945,1.7812325187823776,16.536195755004886,-1.835430984041049,16.548822402954098,-0.10923073758819257
1892,2006-04-04,16.58249282836914,16.645622253417972,16.372053146362305,16.418350219726562,18589111.0,0.010256530033395217,-1.131125375174614,-1.3448243530440913,52.682044893193115,47.515245623471735,-0.4902048989655263,-0.45701026301376757,0.47530827307640067,1.5400997905357414,26.77005927364633,0.2735691070556676,-0.25196140884226637,0.42845234870910787,-0.19485998014889816,1.051764677567114,0.11679618428010485,0.7401085131381109,-0.9013055046386711,66.07172481882616,23.7994944573596,0.3116561644290029,4,-0.43981647491454723,-0.13889026641845703,0.9932646751403809,1.6119518280029332,-3.1060619354248047,1,-0.13274117029188626,-1.1777679308746964,16.414140701293945,-1.058834114189365,16.414140701293945,1.7812325187823776,16.536195755004886,-0.13274117029188626
1893,2006-04-05,16.21632957458496,16.620370864868164,16.1531982421875,16.548822402954098,38290428.0,-0.022081315371218047,-1.036695493098287,-2.0256338748285825,51.49809984673172,50.19632427311586,-0.09069234067090903,-0.08876870062581688,0.7809396746924975,1.901759155407344,25.394970542863724,0.46717262268066406,-0.22019762099225204,0.058080339431761274,-0.5657462884648403,0.6819069673283646,-0.2538329745165413,0.36999365338006207,-0.4926927833544905,11.904744777579559,-27.48575430560873,0.3119133139483015,4,-0.07365322113036754,0.22727298736572266,1.1468853950500488,1.978115081787113,-2.9629621505737305,2,-0.11471576131197891,-1.131125375174614,16.58249282836914,-1.1777679308746964,16.414140701293945,-1.058834114189365,16.414140701293945,-0.11471576131197891
1894,2006-04-06,16.329965591430664,16.586700439453125,16.13215446472168,16.220539093017578,25034724.0,0.00700750538665651,-2.176469020120094,-0.32910934936497177,55.31131593909391,53.05386192596789,-0.12216482869171585,-0.1738619320558321,0.6179701034177221,1.7759685130753766,23.961173374680993,0.4545459747314453,-0.15968879473518172,0.14793691635131978,-0.4632478181540698,0.7591216508567094,-0.15765545090137323,0.45352928360401457,-0.5655773114001938,37.00769700148802,-1.4723020832160856,0.3055923672526944,4,-0.18728923797607067,0.11363697052001953,0.9785356521606445,1.8644790649414098,-3.1860265731811523,3,-0.16520611497493765,-1.036695493098287,16.21632957458496,-1.131125375174614,16.58249282836914,-1.1777679308746964,16.414140701293945,-0.16520611497493765
1895,2006-04-07,16.102693557739258,16.439393997192386,16.031145095825195,16.426767349243164,26585302.0,-0.013917483929707153,1.3373446611483337,-2.9615659479527983,48.79726811826118,54.744744495270936,0.18824336628609828,0.07062141149106083,0.7841096191186452,1.9857432373983954,22.234454973490337,0.40824890136719105,-0.09000036777631593,-0.08796305656433034,-0.688962557378666,0.513036444250007,-0.38846280697149993,0.21253669384283747,-0.29918384846078716,11.643795221673434,-25.529614084641082,0.30049975040716864,4,0.039982795715335584,0.3409090042114258,1.1900248527526855,2.091751098632816,-3.3585853576660156,4,-0.18139049463017187,-2.176469020120094,16.329965591430664,-1.036695493098287,16.21632957458496,-1.131125375174614,16.58249282836914,-0.18139049463017187
1896,2006-04-10,16.031145095825195,16.191076278686527,15.862794876098633,16.123737335205078,20593742.0,-0.004443260480460065,1.8889094037177874,0.2857134449231349,51.54265965422221,54.45743277235849,0.3596317805617666,0.15719007775090788,0.7921623928150012,2.0416199504112136,20.537858941338428,0.3282814025878942,0.017394645555960153,-0.16393070220947337,-0.7585209129683541,0.4306595085494074,-0.46122580758891374,0.133364403169967,-0.19007881446864516,21.50540778262629,-18.65208681878232,0.2972951053794402,4,0.27146434783935547,0.27777767181396484,1.2478952407836914,2.1632995605468786,-3.6111106872558594,0,-0.16356000050922448,1.3373446611483337,16.102693557739258,-2.176469020120094,16.329965591430664,-1.036695493098287,16.21632957458496,-0.16356000050922448
1897,2006-04-11,16.127946853637695,16.245790481567386,15.993266105651855,16.115320205688473,21589524.0,0.006038355790174199,1.0339124957753107,-0.13636831805545088,53.85964542646896,53.43814833263637,0.2531641751576075,0.029062263473271344,0.6449773886310126,1.9327759321926195,19.921647240407385,0.2525243759155309,0.1234233787949961,-0.0462956428527832,-0.618080071360847,0.5254887856552788,-0.3321878571068133,0.23959657140124868,-0.2651519775390625,35.000050353988534,-8.081802986268492,0.28589221425403133,4,0.1452016830444336,0.02735614776611328,1.1510934829711914,2.0664978027343786,-3.653200149536133,1,-0.1495303339562276,1.8889094037177874,16.031145095825195,1.3373446611483337,16.102693557739258,-2.176469020120094,16.329965591430664,-0.1495303339562276
1898,2006-04-12,16.191076278686527,16.296295166015625,16.081649780273438,16.085859298706055,13355258.0,0.003914287765314217,-2.7777703179025814,8.332930513593103,60.412721841922554,53.300617402859935,0.1496937063894137,-0.05861852339061713,0.5310238486147263,1.8612763911102022,19.351860002737332,0.2146453857421875,0.22482396071938382,0.030512237548830257,-0.5248748423704264,0.5858993174680887,-0.24718130241079805,0.30820577750845857,-0.3282814025878942,45.34865032210517,-2.0192252363634395,0.27769353995962887,4,0.07365512847900035,-0.048399925231933594,1.000632762908932,2.003368377685547,-3.691076278686527,2,-0.16766305951604177,1.0339124957753107,16.127946853637695,1.8889094037177874,16.031145095825195,1.3373446611483337,16.102693557739258,-0.16766305951604177
1899,2006-04-13,16.241582870483402,16.372053146362305,16.119529724121097,16.224746704101562,17850413.0,0.003119409168824694,-1.222231547144514,0.16001377710103626,61.966587898780865,53.664056830336946,0.05923009016375502,-0.10733583042277317,0.4324884817726691,1.7941409594571915,18.466570474874715,0.2525234222412074,0.21674445048505575,0.07638921737671112,-0.4801341601660205,0.6329125949194427,-0.2018724713946547,0.3546509061480769,-0.34360282897949546,65.69347411876807,12.93805952677183,0.2782616887713658,4,0.012625694274898791,-0.0989065170288086,0.47874546051025035,1.6077446937561,-3.71212196350098,3,-0.18398548160615535,-2.7777703179025814,16.191076278686527,1.0339124957753107,16.127946853637695,1.8889094037177874,16.031145095825195,-0.18398548160615535
1900,2006-04-17,16.005891799926758,16.36784553527832,15.82912540435791,16.165824890136722,16845840.0,-0.014511582549320168,-1.0983677805678964,-9.499376911746252,57.586180357477026,54.85072488623906,0.25805865954773566,0.1286532176259101,0.6337890249735594,2.0058172861389423,17.474092300350087,0.5387201309204102,0.15727675798486018,-0.1553034782409668,-0.7153645993256106,0.404757642843677,-0.4353340387832887,0.1247270823013551,0.7365322113037145,32.557996560694605,-25.394982422756563,0.28003056054232206,4,0.23148202896118164,0.13678455352783558,0.691288948059082,1.8434357643127441,-3.3585853576660156,0,-0.1788062057054729,-1.222231547144514,16.241582870483402,-2.7777703179025814,16.191076278686527,1.0339124957753107,16.127946853637695,-0.1788062057054729
1901,2006-04-18,16.363636016845707,16.405723571777347,15.946969985961914,16.07744026184082,23665198.0,0.022350783161022347,1.4772660558962747,-1.7894718011711075,50.10139209601271,54.56398568655235,-0.12024845614205404,-0.22470062460984153,0.258670394331741,1.615680116798213,16.70037481084642,0.45875358581543324,0.10879770842684522,0.1923397064209027,-0.37499323046518995,0.7596726433069954,-0.09132676202214185,0.476006174863949,0.3605220222473129,92.70071302515522,37.381684395179434,0.2836664684430462,4,-0.13888788223266957,-0.22095966339111328,0.2588391304016078,1.4856915473937953,-3.6531982421875018,1,-0.22119337126823801,-1.0983677805678964,16.005891799926758,-1.222231547144514,16.241582870483402,-2.7777703179025814,16.191076278686527,-0.22119337126823801
1902,2006-04-19,16.982322692871097,17.18013572692871,16.666667938232422,16.696128845214847,62456962.0,0.03780863100282095,-1.9756272797611856,0.9999933355103875,58.655418533675586,55.35924331843499,-0.7557276753691369,-0.8040633503495336,-0.37313771087641356,0.9641059471631088,15.377737343071724,0.8164997100830043,0.09099710330680111,0.759890031814578,0.09664208260141649,1.4231379810277396,0.42826605720799904,1.0915140064211588,-1.1531972885131871,85.35814044105892,32.259301707998944,0.33162397460658066,4,-0.47769212722778676,-0.6207904815673864,-0.45454454421997426,0.8670048713684047,-2.723063468933109,2,-0.2686492517432222,1.4772660558962747,16.363636016845707,-1.0983677805678964,16.005891799926758,-1.222231547144514,16.241582870483402,-0.2686492517432222
1903,2006-04-20,15.47558879852295,16.414140701293945,15.441919326782227,15.934343338012695,112863089.0,-0.08872366410636223,-2.696002349319948,-1.6029503892087866,36.73684444023593,53.29541315189522,0.709492965139539,0.701861414024556,1.1140931245539463,2.4295961157358192,14.228006837306623,1.5404033660888707,0.07234851358249728,-0.7234852313995361,-1.4573519896741765,0.01038152687510241,-1.0904186105368545,-0.356551852262216,1.7045469284057617,1.9370126606724707,-45.44572562400639,0.36693337913731955,4,0.8354387283325195,0.8354387283325195,1.0521893501281738,2.3737387657165527,-1.0816497802734375,3,-0.1939081047893828,-1.9756272797611856,16.982322692871097,1.4772660558962747,16.363636016845707,-1.0983677805678964,16.005891799926758,-0.1939081047893828
1904,2006-04-21,14.768519401550293,15.622896194458008,14.667508125305176,15.61447811126709,136207289.0,-0.045689337328486124,1.2146354727392104,1.844033435958415,32.04777386482458,51.434358234846705,1.309484789922326,1.4057598331812358,1.7854429534775953,3.090421061295231,13.115142794754792,0.955388069152832,0.002441633975784896,-1.3827853202819824,-2.3379072829548804,-0.42766335760908447,-1.8603463016184314,-0.9052243389455334,2.411616325378418,4.020145133319746,-38.50945741518095,0.4775609813364493,4,1.1553025245666504,1.1553025245666504,1.75925874710083,3.080808162689209,-0.7912464141845685,4,-0.15360506628119808,-2.696002349319948,15.47558879852295,-1.9756272797611856,16.982322692871097,1.4772660558962747,16.363636016845707,-0.15360506628119808
1905,2006-04-24,14.701177597045898,14.776935577392578,14.612794876098633,14.638047218322756,56314526.0,-0.004559820972800166,-1.8889094037178464,-0.07462583929690496,31.583722061408565,49.21669850231186,1.2930975812446643,1.4699044758094075,1.828571663403018,3.11966240508303,12.27548876067537,0.1641407012939453,-0.04602177374488292,-1.400253343582154,-2.541024342597794,-0.2594823445665124,-1.9706388430899757,-0.8298678440743341,2.3784530258178727,3.4425783751576864,-33.82197787260364,0.5703854995078207,4,1.1952877044677734,1.1952877044677734,1.759260654449463,3.1481499671936035,-0.8922548294067383,0,-0.14772399528728009,1.2146354727392104,14.768519401550293,-2.696002349319948,15.47558879852295,-1.9756272797611856,16.982322692871097,-0.14772399528728009
1906,2006-04-25,14.515993118286133,14.806397438049315,14.393939018249512,14.776935577392578,51161695.0,-0.01259657449461582,1.5789436023422674,-4.133389730652563,27.86292779386706,46.32817432091164,1.386568039089937,1.6515943756596592,1.9868919662030926,3.271129333688922,11.45645104212883,0.4124584197998029,-0.12597357058737835,-1.52946138381958,-2.86049401447724,-0.19842875316191844,-2.19497769914841,-0.8639450684907501,2.4156273597717295,4.380670598612581,-28.03209945965412,0.6655163153288308,4,1.2710442543029785,1.2710442543029785,1.8676352500915527,3.333334445953369,-0.5934343338012678,1,-0.12873295411468355,-1.8889094037178464,14.701177597045898,1.2146354727392104,14.768519401550293,-2.696002349319948,15.47558879852295,-0.12873295411468355
1907,2006-04-26,14.40235710144043,14.604376792907715,14.339225769042967,14.54124641418457,54117202.0,-0.007828332234640745,1.000007193468344,0.53226030451213,29.45662589287187,42.88860810435046,1.374199572020169,1.6981594289394444,2.0712467640173777,3.3479614365040966,12.111399369542902,0.26515102386474787,-0.18102320148115325,-1.5452438354492184,-3.0548628466252445,-0.03562482427319047,-2.3000533410372306,-0.7904343298612044,2.326248859832763,3.042598586389972,-30.643886535904016,0.7548095055880136,4,1.3573236465454102,1.3573236465454102,1.9412879943847656,3.4469704627990723,-0.6691923141479492,2,-0.11747516846482098,1.5789436023422674,14.515993118286133,-1.8889094037178464,14.701177597045898,1.2146354727392104,14.768519401550293,-0.11747516846482098
1908,2006-04-27,14.617003440856935,14.663299560546875,14.137205123901367,14.318181991577148,60799702.0,0.014903556265455808,1.6881759728282983,-2.151507868933518,31.03448712780302,39.451708018686254,1.0200601170930277,1.4033140951708756,1.823375381500659,3.096377673071748,13.515821120721967,0.5260944366455078,-0.24064732113698994,-1.234006547927855,-2.8265838450601155,0.35857074920440546,-2.030295196493986,-0.43771789936172567,1.872664501193233,32.29462210981743,-0.9316099715899853,0.7962886485661299,4,1.0416669845581037,1.0416669845581037,1.7308502197265607,3.2323241233825666,-0.938552856445316,3,-0.024474525053404084,1.000007193468344,14.40235710144043,1.5789436023422674,14.515993118286133,-1.8889094037178464,14.701177597045898,-0.024474525053404084
1909,2006-04-28,14.482322692871096,14.789562225341795,14.46548843383789,14.617003440856935,35666374.0,-0.0092139779901389,-2.850017277810091,-0.4507064279035006,31.68410563244251,36.57369971590465,0.9822391273717663,1.4506077935267374,1.9137617566250409,3.191417221429843,14.889542521294619,0.3240737915039045,-0.3258843316263871,-1.2659936428070058,-2.935556603386937,0.40356931777292715,-2.1007751230969713,-0.4312121625170402,1.7250497110012173,51.572255340253136,14.970909701882732,0.8347814802899661,4,1.1763477325439435,1.1763477325439435,1.8655309677124006,3.3670048713684064,-1.1868677139282227,4,-0.006102865990211037,1.6881759728282983,14.617003440856935,1.000007193468344,14.40235710144043,1.5789436023422674,14.515993118286133,-0.006102865990211037
1910,2006-05-01,14.444443702697756,14.621212005615234,14.335017204284668,14.528619766235352,32514134.0,-0.002615532810354093,1.1249942466674927,0.625004425624708,31.92712439606896,34.554336638133115,0.8664504527761334,1.4054121300562823,1.8907966439630766,3.1889650882005878,16.390764698277692,0.2861948013305664,-0.4447657176242146,-1.2053877830505346,-2.9406638096748043,0.5298882435737333,-2.0730257963626695,-0.33774976973839976,1.514508627578044,45.91185109284789,7.095244370725901,0.8676380133121342,5,1.2142267227172834,1.2142267227172834,1.92024517059326,3.4048838615417463,-1.0143089294433612,0,-0.032342589645371955,-2.850017277810091,14.482322692871096,1.6881759728282983,14.617003440856935,1.000007193468344,14.40235710144043,-0.032342589645371955
1911,2006-05-02,14.621212005615234,14.646465301513672,14.478114128112793,14.520201683044435,25794094.0,0.012237806215026792,1.222209633867709,-1.1999886704809424,33.145003710406556,31.719846102214337,0.46547668276211596,1.1462013518686618,1.6602251411108426,2.9759113862047712,17.950590384548022,0.2020215988159162,-0.5802840410259513,-0.9389730453491207,-2.6931427252707074,0.8151966345724659,-1.8160578853099132,-0.06188820538832651,1.1191306598956334,74.19354838709697,33.452730661702795,0.8770848399607937,5,0.6544609069824219,1.0374584197998047,1.7392680644989014,3.2281155586242676,-1.481480598449707,1,-0.05555553381375755,1.1249942466674927,14.444443702697756,-2.850017277810091,14.482322692871096,1.6881759728282983,14.617003440856935,-0.05555553381375755
1912,2006-05-03,14.38131332397461,14.730640411376953,14.229798316955565,14.604376792907715,29482596.0,-0.01640757835591833,1.1061895795609797,-2.2083234985885563,30.52538764009661,31.02968423553219,0.33259808348984876,1.2782757603532087,1.8493434562447035,3.180180570976731,19.835878402277537,0.5008420944213885,-0.7059030136092215,-1.0688127517700199,-2.829114419081737,0.6914889155416972,-1.9489635854258793,-0.18866191811416044,1.1666528365431184,37.419413314309374,-2.6254181255049716,0.880150833655859,5,0.4987373352050781,1.2773571014404297,1.9602270126342773,3.4680142402648926,-1.5109434127807617,2,-0.031899349465182025,1.222209633867709,14.621212005615234,1.1249942466674927,14.444443702697756,-2.850017277810091,14.482322692871096,-0.031899349465182025
1913,2006-05-04,14.356060981750488,14.625420570373535,14.280303001403807,14.339225769042967,45622289.0,-0.0017559135007526594,-4.1249725611266195,-0.07547274678387622,29.599275067570318,30.757628813615053,0.203773948268271,1.219542247341689,1.8150125323724993,3.175074196172865,21.35118823585626,0.34511756896972834,-0.8506088287252975,-1.001051664352417,-2.7872870455590686,0.7851837168542364,-1.8941693549557428,-0.1079339737490912,1.022613854373276,22.556414035147814,-13.655630144113442,0.8931176906033265,5,0.11574029922485352,1.3026094436645508,1.9612789154052734,3.4869527816772496,-1.6835021972656232,3,-0.04338907415131754,1.1061895795609797,14.38131332397461,1.222209633867709,14.621212005615234,1.1249942466674927,14.444443702697756,-0.04338907415131754
1914,2006-05-05,13.632155418395994,14.436026573181152,13.472222328186035,14.40235710144043,129535243.0,-0.050425082776865304,1.3015104329756042,-45.74944768594101,26.771013936590933,30.222883466413094,0.8376192799615687,1.824515525992183,2.471322671896397,3.864439398851653,23.197894284668834,0.9638042449951172,-1.1079487748690067,-1.5900667190551783,-3.4718715958914412,0.2917381577810847,-2.5309691574733097,-0.6491642806370468,1.5975430522610825,12.709058487495946,-22.9752205260098,0.9409024384181314,5,0.5071544647216815,1.6940236091613787,2.7209587097167987,4.210858345031744,-0.7912464141845685,4,0.003396026864038726,-4.1249725611266195,14.356060981750488,1.1061895795609797,14.38131332397461,1.222209633867709,14.621212005615234,0.003396026864038726
1915,2006-05-08,13.181818008422852,13.88888931274414,13.089225769042967,13.699495315551758,125894261.0,-0.03303493806749236,-1.2754503367688577,0.6721321421717016,19.417479999867993,29.284500378190977,1.173138674950426,2.1553124314442584,2.8439103439580364,4.270479701019472,25.039150940066694,0.7996635437011737,-1.19140673242876,-1.8943603515625007,-3.9351080970242514,0.14638739389924993,-2.914734224293376,-0.8739864788316254,1.8018338022882787,5.64100240072334,-21.887952756308728,1.0203738727308758,5,0.7575759887695295,1.9528627395629883,3.1712961196899414,4.661195755004886,-0.27777767181396484,0,0.008620735808020585,1.3015104329756042,13.632155418395994,-4.1249725611266195,14.356060981750488,1.1061895795609797,14.38131332397461,0.008620735808020585
1916,2006-05-09,13.409090995788574,13.670034408569336,13.181818008422852,13.287036895751953,82334340.0,0.017241399268333124,-1.9367117653301515,-0.23577255242951675,12.860905812853233,27.440531480411124,0.8631041188080673,1.8145633599068844,2.5427747946662596,3.993531728843884,26.626243811555135,0.4882164001464844,-1.1891507411938704,-1.5359846591949466,-3.653856201992582,0.5818868836026869,-2.5949204305937634,-0.47704888779612986,1.27145264825565,19.487167867028372,-0.6967615672316647,1.0589357713988168,5,0.5303030014038068,1.7255897521972656,2.9335012435913086,4.433922767639164,-0.47138118743896484,1,0.0015693664449312195,-1.2754503367688577,13.181818008422852,1.3015104329756042,13.632155418395994,-4.1249725611266195,14.356060981750488,0.0015693664449312195
1917,2006-05-10,13.716329574584961,13.775253295898438,13.468012809753418,13.476430892944336,47716495.0,0.02291270742311191,-1.3934459113095548,1.965511044435589,25.64102970401622,26.8412584333237,0.5010047811038802,1.3885821592769432,2.1802740411108417,3.6383708390113227,28.35316449697438,0.3661623001098633,-1.1744758843597474,-1.1081652164459221,-3.21706326511444,1.000732832222596,-2.162614240780181,-0.05371619211166312,0.709603209459063,40.82189348634892,17.57266452790222,1.054449024334259,5,0.2230644226074201,1.418351173400879,2.626262664794922,4.126684188842777,-0.9722213745117188,2,-0.042037351485620045,-1.9367117653301515,13.409090995788574,-1.2754503367688577,13.181818008422852,1.3015104329756042,13.632155418395994,-0.042037351485620045
1918,2006-05-11,13.476430892944336,13.800504684448242,13.383837699890135,13.7457914352417,35543772.0,-0.01749000564153358,1.2000065460350005,-1.1228095980155197,29.45113252469696,26.593150310240862,0.628156182859847,1.4911297751838521,2.363154447057095,3.823559954410321,30.34753711683949,0.41666698455810725,-1.1326644909841885,-1.2123316287994381,-3.3002244716776303,0.8755612140787541,-2.2562780502385333,-0.1683852073603429,0.7356287686995184,28.749992033836108,2.941660306717992,1.0439464214390957,5,0.433502197265625,1.658249855041504,2.816708564758301,4.177188873291016,-0.8038721084594709,3,-0.044971920723297365,-1.3934459113095548,13.716329574584961,-1.9367117653301515,13.409090995788574,-1.2754503367688577,13.181818008422852,-0.044971920723297365
1919,2006-05-12,13.25336742401123,13.61111068725586,13.240740776062012,13.388047218322756,38707178.0,-0.016552117597389393,-3.631560744654208,0.49999822974385055,28.061239088344408,26.16360749827147,0.7359528076720565,1.5587637739164837,2.521090233387479,3.99059895228007,32.71887254101242,0.37036991119384766,-1.1057739401282838,-1.2859843254089363,-3.3332826714600508,0.7613140206421782,-2.3096334984344935,-0.262335152383379,0.7790388148164826,20.52633964136317,-7.776047900876581,1.023649173025557,5,0.6565656661987305,1.8813133239746094,3.0397720336914062,4.044611930847168,-0.5555562973022461,4,-0.043823476777238524,1.2000065460350005,13.476430892944336,-1.3934459113095548,13.716329574584961,-1.9367117653301515,13.409090995788574,-0.043823476777238524
1920,2006-05-15,13.143939018249512,13.404882431030273,13.005050659179688,13.186026573181152,38000318.0,-0.00825664921682212,-1.500008944490492,0.3125008851312077,28.72062833104225,25.67201023389766,0.716893457942902,1.5207584455973482,2.560741312778081,4.0516684294371,34.63160392354213,0.39983177185058594,-1.108320966663026,-1.2523150920867927,-3.2678439240171855,0.7632137398436001,-2.260079508051989,-0.2445506761215963,0.7375583454126424,17.460262272597575,-13.295186261232242,1.0077644159651964,5,0.7239065170288086,1.9486541748046875,3.149200439453125,4.044612884521484,-0.20622920989990234,0,-0.023054733715467512,-3.631560744654208,13.25336742401123,1.2000065460350005,13.476430892944336,-1.3934459113095548,13.716329574584961,-0.023054733715467512
1921,2006-05-16,12.744108200073242,13.31229019165039,12.710437774658205,13.164982795715332,54905558.0,-0.030419406056367948,-1.4655197673124023,9.999977340705158,26.37890261608952,25.211289675674646,0.9191097708936375,1.7239053160984632,2.8923082683662678,4.403550066597958,36.85022036278364,0.6018524169921857,-1.1228152794239783,-1.4711695194244392,-3.3906068660141813,0.4482678271653029,-2.4308881927193102,-0.5114508461295681,0.9796287567820681,3.0888402457352546,-29.88441023644362,0.9597186732948706,5,0.923820972442627,2.201178550720215,3.5490312576293945,4.444443702697754,-0.11363697052001775,1,0.012549496129884208,-1.500008944490492,13.143939018249512,-3.631560744654208,13.25336742401123,1.2000065460350005,13.476430892944336,0.012549496129884208
1922,2006-05-17,12.420034408569336,12.819865226745605,12.340066909790039,12.67676830291748,76685400.0,-0.025429303205542708,-1.3030196219350025,0.6100009290331937,19.651173237995607,24.105945027944124,1.0456837485100934,1.779916237391852,3.1548849652611715,4.6762953868691355,39.9802367329736,0.4797983169555664,-1.1524437861022125,-1.5671288967132568,-3.158273843423954,0.024016049997440447,-2.3627013700686046,-0.7715564233579091,1.101042711846553,5.4755841136752466,-26.444062018932758,0.7955724733553485,5,0.9680123329162598,2.340066909790039,3.8857316970825195,4.745369911193848,0.20622825622558594,2,0.041680673559414405,-1.4655197673124023,12.744108200073242,-1.500008944490492,13.143939018249512,-3.631560744654208,13.25336742401123,0.041680673559414405
1923,2006-05-18,12.474746704101562,12.617844581604006,12.226430892944336,12.46212100982666,50277110.0,0.004405164569792008,1.6197161522577734,-0.04917813562155235,21.64088462394426,23.53593065987227,0.7778409580395849,1.5693213026990307,3.046184291553498,4.570118856207895,42.31354702197984,0.39141368865966975,-1.2094021460484843,-1.3623744964599602,-2.928295547751574,0.20354655483165374,-2.145335022105767,-0.5794139708141532,0.8375434875488281,17.933085481375976,-11.025558275489601,0.7829605256458066,5,0.5829133987426758,2.228536605834961,3.7394790649414062,4.690657615661621,0.03367137908935547,3,0.02159254230653973,-1.3030196219350025,12.420034408569336,-1.4655197673124023,12.744108200073242,-1.500008944490492,13.143939018249512,0.02159254230653973
1924,2006-05-19,12.5,12.630471229553224,12.302188873291016,12.588383674621582,68363698.0,0.0020243533995070173,2.8048756224404063,-7.000302137623688,22.434367090028005,23.871140336556714,0.6426881002805871,1.439190299950102,2.9750779142467607,4.490808030472039,43.79521997276492,0.3282823562622088,-1.2400050943464542,-1.223695230484008,-2.8335725054467478,0.3861820444787316,-2.028633867965377,-0.4187565930026391,0.5951183319091804,23.214285714285715,-3.451183534132589,0.8049386374813696,5,0.5134677886962891,2.2032833099365234,3.7037038803100586,4.581229209899902,-0.6102685928344727,4,0.013804702758789311,1.6197161522577734,12.474746704101562,-1.3030196219350025,12.420034408569336,-1.4655197673124023,12.744108200073242,0.013804702758789311
1925,2006-05-22,12.529460906982422,12.563131332397461,12.150672912597654,12.302188873291016,48163658.0,0.0023568725585938477,1.8000025896337084,-2.571425488524661,19.053523396944968,24.559208957011354,0.5710062637836337,1.30562793428307,2.8967185931676305,4.412691473792439,45.336063348480835,0.41245841979980646,-1.2736745576231883,-1.0856484889984124,-2.71081271814033,0.5395157401435053,-1.8982306035693721,-0.27306637442745263,0.3919199371337889,32.6086742350852,11.461330894870482,0.8125821145709591,5,0.44612789154052734,2.1359434127807617,3.6689815521240234,4.356060028076175,-0.4292926788330078,0,0.013436349813960913,2.8048756224404063,12.5,1.6197161522577734,12.474746704101562,-1.3030196219350025,12.420034408569336,0.013436349813960913
1926,2006-05-23,12.647306442260742,12.946127891540527,12.596800804138185,12.664140701293945,52594898.0,0.00940547531559388,-4.928558711661555,-0.07407096579274229,23.38499695826529,24.308538651927915,0.37295827844162943,1.0968426752350098,2.729928782956762,4.242215086037515,46.30583801804279,0.41666698455810547,-1.2268146440191643,-0.8743686199188225,-2.4963203842057116,0.7475831443680665,-1.685344502062268,-0.06339273777537713,-0.4966335296630877,62.433895419586584,41.55432806033102,0.8109758821434448,5,0.32828235626220703,2.0180978775024414,3.5427186489105225,4.191919326782227,-0.3324918746948242,1,0.022961677050734597,1.8000025896337084,12.529460906982422,2.8048756224404063,12.5,1.6197161522577734,12.474746704101562,0.022961677050734597
1927,2006-05-24,12.710437774658205,12.891413688659668,12.39057159423828,12.718854904174805,52105205.0,0.0049916820380433435,1.8333405267758012,0.4999999999998945,25.0319125877253,23.817514214486618,0.17001475355582585,0.9491197632008106,2.5981752023145663,4.130452195024793,47.33749306065912,0.5008420944213885,-1.0943027586856129,-0.7266413211822496,-2.331589674436856,0.8783070320723567,-1.5291154978095527,0.07583285544505358,-0.5597648620605504,70.37040145307219,47.649766577133185,0.8024741766273031,5,0.1704540252685529,1.9549665451049787,3.4732744693756086,4.078282356262205,-0.38299655914306996,2,-0.006291407622829204,-4.928558711661555,12.647306442260742,1.8000025896337084,12.529460906982422,2.8048756224404063,12.5,-0.006291407622829204
1928,2006-05-25,14.259259223937988,14.30976390838623,13.518519401550293,13.80471420288086,132070435.0,0.12185429618858534,1.8484862009712622,-54.00237933379794,57.60980159795583,27.10068782666567,-1.403698626157686,-0.6618084343193082,0.9998920891615324,2.5450734939217305,47.087693298799294,1.5993261337280256,-0.911710053218469,0.8400673389434807,-0.7167641893626922,2.3968988672496536,0.06165157479039429,1.6184831030965672,-2.092677211761476,97.66083576158881,70.6304149653162,0.7784157641530862,5,-1.029040813446045,0.0231475830078125,2.1738221645355225,2.340066909790039,-1.9696969985961932,3,-0.11452183689890738,1.8333405267758012,12.710437774658205,-4.928558711661555,12.647306442260742,1.8000025896337084,12.529460906982422,-0.11452183689890738
1929,2006-05-26,14.393939018249512,14.566497802734375,14.166666984558105,14.478114128112793,61320758.0,0.009445076507580863,2.0645132995636253,-0.18518541830579596,65.92921119259944,31.23497481128313,-1.519349822036073,-0.8468686099436411,0.8264718826663575,2.365915453674724,46.97869185561336,0.39983081817626953,-0.8570266710534717,0.9791663169860847,-0.5654123318229249,2.5237449657950943,0.206876992581579,1.7514556413905904,-2.1416297302246114,92.85714849659085,60.513642177161856,0.7722893244045049,5,-1.035353660583496,-0.5071544647216797,1.917088508605957,2.1548824310302734,-2.4579124450683594,4,-0.13099408943361612,1.8484862009712622,14.259259223937988,1.8333405267758012,12.710437774658205,-4.928558711661555,12.647306442260742,-0.13099408943361612
1930,2006-05-30,13.977272987365724,14.351852416992188,13.930975914001465,14.318181991577148,45714240.0,-0.02894732500641506,1.061857452211147,4.0499977340704945,57.11275841534704,34.6498476778673,-1.0862779030061382,-0.49223342196436093,1.200792285219542,2.7348927544632513,46.825631156023704,0.4629631042480469,-0.8228405700746784,0.5858588218688983,-0.9063988804417793,2.078116524179576,-0.16027002928644052,1.331987673024237,-1.5861123884582558,72.92073540600916,37.341963570450254,0.746128851155339,5,-0.6186876296997088,-0.4987378120422399,1.946548938751219,2.1843428611755353,-2.6767683029174822,1,-0.14935256556033205,2.0645132995636253,14.393939018249512,1.8484862009712622,14.259259223937988,1.8333405267758012,12.710437774658205,-0.14935256556033205
1931,2006-05-31,13.80892276763916,14.023569107055664,13.623737335205078,13.981480598449707,48151303.0,-0.012044568341674333,2.1147448422397717,0.5061697657699016,51.20088203128421,38.155370877121584,-0.8392562093640503,-0.4088184162687849,1.3215253389254755,2.8448845064531945,46.870821916158675,0.39983177185058594,-0.7649916367324998,0.45812306404113734,-0.9340639320948085,1.8503100601770832,-0.23797043402683649,1.1542165621091112,-1.2872419365020775,65.18379014245997,29.01788824693279,0.696093498067973,5,-0.45033740997314453,-0.3303875923156756,2.0875425338745117,2.325336456298828,-2.6052188873291,2,-0.12374278343377854,1.061857452211147,13.977272987365724,2.0645132995636253,14.393939018249512,1.8484862009712622,14.259259223937988,-0.12374278343377854
1932,2006-06-01,13.922558784484865,13.930975914001465,13.67845058441162,13.813131332397461,29785298.0,0.008229173177216165,3.0000302126213505,-0.6341494418039232,55.981945177235026,41.971044271931675,-0.8016471181387974,-0.5887720122936191,1.167123548565442,2.6677838086485774,46.62118340770235,0.2525253295898455,-0.6977617406002334,0.5946968078613306,-0.7399274713327006,1.9293210870553619,-0.07261533173568502,1.2620089474583462,-1.2781889350519453,38.554170818602664,1.3902996783067607,0.6673121395970156,6,-0.5639734268188494,-0.45244121551514027,1.8644785881042463,2.1022725105285627,-2.5673398971557635,3,-0.11547763897471186,2.1147448422397717,13.80892276763916,1.061857452211147,13.977272987365724,2.0645132995636253,14.393939018249512,-0.11547763897471186
1933,2006-06-02,13.73316478729248,14.061448097229006,13.489056587219238,14.048822402954102,32906412.0,-0.01360339001789257,2.3580310460487235,-2.8846291277027323,56.49202304333709,45.7552282667438,-0.46374154516365707,-0.47267060559418894,1.313253197023215,2.7923707251833605,46.44632007426191,0.5723915100097674,-0.5813029111393178,0.4364476203918457,-0.8241688981298125,1.697064138913504,-0.19386063886898341,1.0667558796526748,-0.973467260661474,22.656289415894612,-15.925888124107964,0.6303082592608296,6,-0.37457942962646484,-0.2630472183227557,2.0265159606933594,2.264309883117676,-2.032827377319336,4,-0.10235976874595465,3.0000302126213505,13.922558784484865,2.1147448422397717,13.80892276763916,1.061857452211147,13.977272987365724,-0.10235976874595465
1934,2006-06-05,13.67845058441162,13.716329574584961,13.493266105651855,13.602693557739258,30211790.0,-0.00398409279494627,1.9444405979543666,-0.2399974621666394,57.34104291543958,50.00939710213209,-0.2506424146450179,-0.4367000944406829,1.3302307080804159,2.784393018375633,45.4190345103773,0.239898681640625,-0.3975243944925406,0.379418659210204,-0.8839582651280598,1.6427955835484678,-0.25226980295892787,1.011107121379336,-0.8103450412144113,21.951195248848315,-18.505385310698266,0.6316884621691321,6,-0.1999158859252912,-0.20833301544189453,1.9802198410034197,2.218013763427736,-2.222221374511717,0,-0.10153842721431061,2.3580310460487235,13.73316478729248,3.0000302126213505,13.922558784484865,2.1147448422397717,13.80892276763916,-0.10153842721431061
1935,2006-06-06,13.295454978942873,13.85942840576172,13.219696998596193,13.79208755493164,49805950.0,-0.027999926095812366,1.026665417889626,-6.555597517529745,57.607438994189394,53.811890661679215,0.282102159393121,-0.04717317706500346,1.671075213506608,3.1069405036189135,44.14156737509527,0.6397314071655273,-0.22572992812416182,-0.009258794784544833,-1.271437694083522,1.2529201045144323,-0.6403482444340334,0.6218306548649437,-0.32544590017343467,9.000045318589686,-34.68860815136653,0.6310894496494881,6,0.18307971954345525,0.14520168304443182,2.363215446472166,2.6010093688964826,-2.108586311340334,1,-0.10224760325349991,1.9444405979543666,13.67845058441162,2.3580310460487235,13.73316478729248,3.0000302126213505,13.922558784484865,-0.10224760325349991
1936,2006-06-07,13.430134773254395,13.76683521270752,13.261784553527832,13.270201683044435,35796816.0,0.010129761976918061,-4.714298045901356,-0.322035037455087,64.705885619856,58.220109887471516,0.3018914525605023,-0.18993358345165134,1.4969754686697883,2.9155437670706306,42.79506432845241,0.5050506591796875,-0.043491981597503226,0.12436881065368688,-1.1382114760130655,1.3869490973204393,-0.5069213326796902,0.755658953987064,-0.3643363710470595,24.99999999999979,-22.55066574117542,0.6312901433333764,6,0.46296262741088867,0.010521888732910156,2.2285356521606445,2.466329574584961,-2.6641416549682617,2,-0.15857101397427742,1.026665417889626,13.295454978942873,1.9444405979543666,13.67845058441162,2.3580310460487235,13.73316478729248,-0.15857101397427742
1937,2006-06-08,13.139731407165527,13.501684188842773,12.744108200073242,13.392255783081055,52889047.0,-0.02162326521601221,2.214281812498609,-1.5789376393841632,59.05965922157458,58.3812051789847,0.7371089541199982,0.058033017373016804,1.7204343765824799,3.139371895612271,41.895649328361046,0.7575759887695312,0.15230557992297022,-0.13720464706420898,-1.3865749624089574,1.1121656682805394,-0.7618898047365832,0.4874805106081652,1.4267663955688477,30.03197640536551,-20.386674122672122,0.624685157672374,6,0.5155715942382812,0.30092525482177734,2.3274402618408203,2.756732940673828,-1.961280822753908,3,-0.14734148414934023,-4.714298045901356,13.430134773254395,1.026665417889626,13.295454978942873,1.9444405979543666,13.67845058441162,-0.14734148414934023
1938,2006-06-09,12.870369911193848,13.211278915405273,12.773569107055664,13.089225769042967,32652418.0,-0.02049977184653773,-1.1224482245955425,0.8666722056263171,54.73117894448055,57.13697937363816,0.8814295974873083,0.29477518797805047,1.9122354918149753,3.3436792290387913,40.86879163444134,0.4377098083496094,0.323439797129609,-0.37626309394836355,-1.6346272551484908,0.8821010672517637,-1.0054451745484272,0.2529189866517001,1.6596800994873053,11.320669210208123,-40.78190207915321,0.6291820806000636,6,0.6776103973388672,0.517676830291748,2.3989906311035156,2.994528770446779,-1.6792926788330078,4,-0.11772396864420831,2.214281812498609,13.139731407165527,-4.714298045901356,13.430134773254395,1.026665417889626,13.295454978942873,-0.11772396864420831
1939,2006-06-12,12.672558784484865,13.09343433380127,12.647306442260742,12.929292678833008,25247138.0,-0.015369498163136597,-1.9041137560799968,1.173072984526358,51.75258088381125,56.54140409235641,0.9045024895310956,0.47099048185754633,2.0289955850560517,3.4811440593679546,39.70638057082254,0.44612789154052734,0.4911218517035145,-0.5450337886810281,-1.8292850057069483,0.739217428344892,-1.187159397193989,0.09709181983193282,1.8217723899841296,2.0833169420663245,-50.316995828496296,0.6421256085129602,6,0.681818485260008,0.6860265731811506,2.3926770687103254,3.1881313323974574,-1.7592592239379883,0,-0.0767186320494343,-1.1224482245955425,12.870369911193848,2.214281812498609,13.139731407165527,-4.714298045901356,13.430134773254395,-0.0767186320494343
1940,2006-06-13,12.840909004211426,13.127103805541992,12.672558784484865,12.67676830291748,44181245.0,0.013284627247708958,-4.268262758232008,-0.6393417655689946,52.342158389518204,56.668212576604624,0.6235839350461596,0.2938392916967061,1.783814280583016,3.237155843220094,38.2393030025118,0.45454502105712713,0.40715294456476236,-0.3615320682525631,-1.6565472033441786,0.9334830668390524,-1.0090396357983717,0.2859754992932455,1.5795411809692386,17.293218991899725,-32.44010376971384,0.6475075675458078,6,0.5134682655334473,0.5176763534545898,1.8918354511260986,2.6872897148132306,-2.46212100982666,1,-0.10783347143550281,-1.9041137560799968,12.672558784484865,-1.1224482245955425,12.870369911193848,2.214281812498609,13.139731407165527,-0.10783347143550281
1941,2006-06-14,12.904040336608887,13.07239055633545,12.744108200073242,12.857744216918945,29343125.0,0.004916422379191099,-1.4000041832690155,0.28205143102827196,52.34215838951818,56.263791822413864,0.46778959373047435,0.256452464943802,1.6430013645066772,3.110082056621952,36.445896245503086,0.32828235626220703,0.2673044722943967,-0.3063973426818851,-1.5914326699360082,0.9786379845722379,-0.9489150063089458,0.3361203209451755,1.4454840988549815,30.049225342679826,-16.368351062680482,0.6425176636270612,6,0.45033693313598633,0.4545450210571289,1.6329970359802246,2.4326601028442347,-2.601010322570801,2,-0.13307240400781417,-4.268262758232008,12.840909004211426,-1.9041137560799968,12.672558784484865,-1.1224482245955425,12.870369911193848,-0.13307240400781417
1942,2006-06-15,12.93770980834961,13.038721084594727,12.64309787750244,12.929292678833008,55361038.0,0.0026092193500977245,2.7599677334566155,0.18181069111134,24.758807536738487,52.737878988347354,0.3126012522695305,0.2777972686032868,1.5250126027247024,3.020551386262838,34.32277642098258,0.39562320709228693,0.18883012248527464,-0.2986116409301758,-1.536606095779323,0.9393828139189715,-0.9176088683547494,0.32038558649439786,1.3437259073861334,51.85177103667302,11.42387958763058,0.6189972274245735,6,0.3135533332824707,0.42087554931640625,1.599327564239502,2.3779468536376953,-2.3611106872558594,3,-0.1678594374301019,-1.4000041832690155,12.904040336608887,-4.268262758232008,12.840909004211426,-1.9041137560799968,12.672558784484865,-0.1678594374301019
1943,2006-06-16,12.744108200073242,12.99663257598877,12.668350219726562,12.992424011230467,33508253.0,-0.014964132844548894,1.5573839913225658,-29.5012463176975,19.182368762048867,48.49802630463727,0.3924179533119059,0.5192348933242243,1.642111114339409,3.1527684001639873,32.00362880387909,0.32828235626220703,0.14041370826852884,-0.5056813240051277,-1.7143033138459707,0.7029406658357154,-1.1099923189255492,0.09862967091529384,1.4390272453685018,20.869645745857078,-12.392325286918442,0.6043109949204211,6,0.5071549415588379,0.6144771575927734,1.7929291725158691,2.5715484619140625,-2.3653202056884766,4,-0.12285344655600339,2.7599677334566155,12.93770980834961,-1.4000041832690155,12.904040336608887,-4.268262758232008,12.840909004211426,-0.12285344655600339
1944,2006-06-19,12.672558784484865,12.962963104248047,12.630471229553224,12.803030014038086,33327677.0,-0.005614313254807879,-2.0980437458069505,0.5254245750408987,22.021628608005983,44.54404737283912,0.3422696153614755,0.6370359886661223,1.6310853057339063,3.1674045200404723,29.618145500150984,0.33249187469482244,0.05179176628994142,-0.5858586788177469,-1.7742380230607537,0.60252066542526,-1.1800483509392503,0.008330993303756529,1.4181744068805209,8.474586035329368,-18.95410592668491,0.5941896721215035,6,0.526094436645506,0.6860265731811506,1.8497481346130353,2.544192314147944,-2.390571594238283,0,-0.11690468967781131,1.5573839913225658,12.744108200073242,2.7599677334566155,12.93770980834961,-1.4000041832690155,12.904040336608887,-0.11690468967781131
1945,2006-06-20,12.697811126708984,12.836700439453125,12.596800804138185,12.655723571777346,23484384.0,0.0019926790361419755,-2.0000000000000444,-0.32258111673938655,24.6153470733085,40.089543089889396,0.24957127545099667,0.6588207826296539,1.529175429386349,3.0807758187300305,27.007466539648416,0.23989963531493963,-0.03323085322269037,-0.569023847579956,-1.7378875041612645,0.5998398090013524,-1.1534556758706103,0.015407980710698155,1.276101107711428,21.23896112229563,-1.355555409106703,0.5844318282906545,6,0.35143136978149414,0.6607742309570312,1.824495792388916,2.5189399719238246,-2.723064422607422,1,-0.14053694360034297,-2.0980437458069505,12.672558784484865,1.5573839913225658,12.744108200073242,2.7599677334566155,12.93770980834961,-0.14053694360034297
1946,2006-06-21,12.93770980834961,13.005050659179688,12.668350219726562,12.702019691467285,34020518.0,0.01889291620789768,-1.2222320133186886,5.599995468141268,28.727242315090535,36.7192745447245,-0.07545890659937626,0.4656689973858512,1.2161329186399357,2.7801382746550907,25.252441527101876,0.336700439453125,-0.12016817231529586,-0.3436453342437744,-1.487042096763684,0.7997514282761351,-0.9153437155037292,0.22805304701618034,0.8984912830425795,77.14264750629593,54.23019879578956,0.5716983812599545,6,-0.03366994857788086,0.42087554931640625,1.5425095558166504,2.2369537353515607,-2.6557226181030273,2,-0.1977878505447226,-2.0000000000000444,12.697811126708984,-2.0980437458069505,12.672558784484865,1.5573839913225658,12.744108200073242,-0.1977878505447226
1947,2006-06-22,12.630471229553224,12.95875358581543,12.60942840576172,12.840909004211426,26455810.0,-0.023747524356907634,-1.766675478681244,-0.8928578654117648,27.335615992623488,33.675323105629275,0.16980061814146197,0.8080380419990174,1.4420287744642657,3.0308205352179023,23.23773632361229,0.34932518005370916,-0.19399166082182262,-0.6468855857849096,-1.7992127723624787,0.5054416007926594,-1.2230491790736941,-0.0707219924961251,1.0817898331135645,8.247504561052734,-14.090214350961718,0.5761635932887842,6,0.23148107528686346,0.7281141281127912,1.6761367321014387,2.3968858718872053,-2.5,3,-0.1842719224971836,-1.2222320133186886,12.93770980834961,-2.0000000000000444,12.697811126708984,-2.0980437458069505,12.672558784484865,-0.1842719224971836
1948,2006-06-23,12.626262664794922,12.748315811157227,12.550504684448242,12.735690116882324,33363792.0,-0.00033320726375241083,1.9375234561432082,0.5199990936282107,27.915177229211878,31.026722699562676,0.15169329023610878,0.7205782691341938,1.3611334401991968,2.9778069546789787,24.345060200056245,0.19781112670898438,-0.3140458102517023,-0.5694443225860599,-1.658507909067204,0.5196192638950841,-1.113976115826631,-0.02491252934548882,0.974452372019007,16.666736602703168,-5.483592819033397,0.5445317932405718,6,0.2125415802001953,0.7323226928710938,1.4478113651275635,2.133838653564453,-2.6725587844848615,4,-0.16233335216573075,-1.766675478681244,12.630471229553224,-1.2222320133186886,12.93770980834961,-2.0000000000000444,12.697811126708984,-0.16233335216573075
1949,2006-06-26,12.508418083190918,12.668350219726562,12.45791244506836,12.617844581604006,24420290.0,-0.009333290834554142,1.0,0.9999912848714245,31.411509679093285,28.70109506507102,0.27245780706196143,0.7272058074305612,1.389121872884452,3.0387760315873997,26.001300413521005,0.21043777465820312,-0.40170419057498385,-0.5930128574371345,-1.565543921083048,0.37951820620877896,-1.0792783892600912,-0.10674732561417777,0.9662717113391288,9.230873812130042,-13.980474455654146,0.48626553182295634,6,0.25673341751098633,0.8501672744750977,1.372053623199463,2.1948652267456055,-2.832491874694824,0,-0.17025574893982753,1.9375234561432082,12.626262664794922,-1.766675478681244,12.630471229553224,-1.2222320133186886,12.93770980834961,-0.17025574893982753
1950,2006-06-27,11.889731407165527,12.53787899017334,11.86868667602539,12.5,57970123.0,-0.04946162431657086,-1.0516104887529658,5.576972686548863,20.388332427693584,25.150669958201618,0.8292335990679689,1.2453289927263924,1.9165087577598907,3.6050139983988743,27.725973621667528,0.6691923141479492,-0.4719520002729869,-1.1073224544525146,-2.1308204972808173,-0.08382441162421195,-1.619071475866665,-0.5955734330383642,1.4426095584398837,1.851935775166084,-20.260171034380853,0.5117490214141514,6,0.5639724731445312,1.3278608322143555,1.968644142150879,2.813551902770996,-1.759260177612303,1,-0.13522123939233932,1.0,12.508418083190918,1.9375234561432082,12.626262664794922,-1.766675478681244,12.630471229553224,-0.13522123939233932
1951,2006-06-28,12.100168228149414,12.180134773254395,11.88131332397461,11.936026573181152,28433117.0,0.017699039093268754,-1.1846216058872538,-0.26896625009962294,29.382262853493955,25.66438721561889,0.5506863792074164,0.9489668309595771,1.6038021061193923,3.349539860883766,29.137033107379384,0.29882144927978516,-0.5124798553034218,-0.8114479064941413,-1.8348719604574235,0.21197614746914084,-1.3231599334757824,-0.29973587951250025,0.997988051123194,21.235536098294165,0.12006601259911776,0.5117120269816412,6,0.336700439453125,1.1174240112304688,1.7203283309936523,2.5652360916137695,-1.914982795715332,2,-0.17565222928912216,-1.0516104887529658,11.889731407165527,1.0,12.508418083190918,1.9375234561432082,12.626262664794922,-0.17565222928912216
1952,2006-06-29,12.314814567565918,12.352693557739258,11.96548843383789,12.264309883117676,46391400.0,0.01773912026422564,5.133327290854709,0.30768962612206957,38.73718645234381,27.837144736762777,0.26640577455054526,0.6405372521500574,1.2673263906529648,3.0893702822498597,30.418779776634565,0.3872051239013672,-0.5670603446048847,-0.5164143562316887,-1.4545042148432437,0.4216755023798662,-0.9854592855374662,-0.047369426925911284,0.586626575187136,50.71772565533122,27.191621329193488,0.4690449293057776,6,0.1220541000366211,0.9027776718139648,1.5056819915771484,2.3505897521972656,-2.163299560546875,3,-0.16507170011908134,-1.1846216058872538,12.100168228149414,-1.0516104887529658,11.889731407165527,1.0,12.508418083190918,-0.16507170011908134
1953,2006-06-30,12.327441215515135,12.47895622253418,12.201177597045898,12.436868667602539,34541813.0,0.0010253218089433247,1.8695759259532923,-2.1666792552589196,42.435418800560115,30.10534364704657,0.21060688302608455,0.545147579223384,1.1790791999906087,3.0364766290735883,31.371851006304084,0.27777862548828125,-0.6307289222839181,-0.433501529693606,-1.2945376966199706,0.42753463723275864,-0.8640196131567883,-0.002983446230423681,0.4087592125614936,57.368444904520665,29.844025145865952,0.4305180834631827,6,0.10942745208740412,0.8901510238647479,1.4457068443298358,2.3379631042480487,-1.742424011230467,4,-0.17821784322904222,5.133327290854709,12.314814567565918,-1.1846216058872538,12.100168228149414,-1.0516104887529658,11.889731407165527,-0.17821784322904222
1954,2006-07-03,12.289562225341795,12.4074068069458,12.251684188842773,12.394781112670898,10184962.0,-0.003072737440894535,1.387097245775101,0.9615401375247298,37.181976648023266,31.50163582201488,0.21059031273131623,0.49923553001342924,1.1621328059304705,3.029696236573729,32.37642738950345,0.15572261810302734,-0.607821087213221,-0.40193610191345464,-1.1704615525622106,0.36658934873530136,-0.7861988272378326,-0.01767337658907664,0.3078360024066349,62.89306383506291,32.66688494689521,0.3842627253243784,7,0.14730644226074396,0.9280300140380877,1.466750383377077,2.3758420944213885,-1.9402351379394513,0,-0.19006847454786135,1.8695759259532923,12.327441215515135,5.133327290854709,12.314814567565918,-1.1846216058872538,12.100168228149414,-0.19006847454786135
1955,2006-07-05,11.936026573181152,12.255891799926758,11.92760944366455,12.239056587219238,30958092.0,-0.0287671477370961,-1.0526353450486283,2.8799963745127766,30.172382808287935,31.662206987925703,0.49696404607115774,0.7860030938646716,1.4577755378153991,3.3425147099893113,33.25191250138601,0.3619527816772443,-0.5602755758039173,-0.6875003337860104,-1.4714271099002403,0.09642644232821951,-1.0794637218431262,-0.29553694572889455,0.5447778062915916,9.154839677408031,-20.222362720376143,0.3919633880571153,7,0.4776935577392578,1.1742429733276367,1.6866583824157715,2.7293777465820312,-1.4814815521240252,2,-0.1893511505548453,1.387097245775101,12.289562225341795,1.8695759259532923,12.327441215515135,5.133327290854709,12.314814567565918,-0.1893511505548453
1956,2006-07-06,11.300504684448242,11.969696998596193,11.28787899017334,11.952861785888672,101202156.0,-0.05324400752934422,-1.0124246330876983,2.152780487804878,23.098184120298058,31.191381224333988,0.9787517139235753,1.3215547899985776,2.0327960224111585,3.93321052235704,34.46618421860863,0.6818180084228533,-0.5464045352102449,-1.2165407180786136,-2.110034863146103,-0.3230465730111245,-1.6632877906123582,-0.7697936455448691,1.1069021224975586,1.0600231397150373,-24.42198052427607,0.44674707253374474,7,0.717592716217041,1.3741588592529297,2.118055582046509,3.3648996353149414,-1.1153192520141602,3,-0.10353815936249455,-1.0526353450486283,11.936026573181152,1.387097245775101,12.289562225341795,1.8695759259532923,12.327441215515135,-0.10353815936249455
1957,2006-07-07,11.20370388031006,11.489898681640625,11.182660102844238,11.2542085647583,62849714.0,-0.008566060263786146,-5.63637861777732,0.07741877008271102,23.857120706504503,30.740486055144277,0.9519942506131986,1.3342860339102938,2.070386569664855,3.983898479878002,35.13278885686585,0.3072385787963867,-0.5532722271587502,-1.2165401458740224,-2.2365292019454035,-0.19655108980264124,-1.726534673909713,-0.7065456178383318,1.0521879196166974,1.6233773399596005,-23.43238235326067,0.5099945280356906,7,0.72180128097534,1.4183502197265607,2.2148563861846906,3.4617004394531232,-1.0185184478759783,4,-0.09090908317078716,-1.0124246330876983,11.300504684448242,-1.0526353450486283,11.936026573181152,1.387097245775101,12.289562225341795,-0.09090908317078716
1958,2006-07-10,11.355218887329102,11.376262664794922,11.21212100982666,11.329965591430664,38266193.0,0.01352365330587868,3.8749504333541043,-0.5000188828883442,28.233641245890738,30.387389562566216,0.6718759237698428,1.1209092324260723,1.8532813843947693,3.7837938473280914,35.83541763809196,0.1725587844848615,-0.5891566220860156,-0.9892675876617432,-2.090336451771506,0.11180127644801985,-1.5398020197166247,-0.43873315560686166,0.6860265731811523,14.089344670778047,-12.524168964958768,0.5505344320548813,7,0.5050506591796875,1.2668352127075195,2.0591325759887695,3.310185432434082,-0.8627948760986346,0,-0.1060044629921868,-5.63637861777732,11.20370388031006,-1.0124246330876983,11.300504684448242,-1.0526353450486283,11.936026573181152,-0.1060044629921868
1959,2006-07-11,11.700337409973145,11.755050659179688,11.2457914352417,11.376262664794922,57318624.0,0.030392943198052302,1.3495167843998248,12.83296827794562,35.09434682887883,32.02139116269791,0.22358950573704206,0.7370064795541751,1.4495724908231509,3.387231136432673,35.99190929527934,0.5092592239379883,-0.5929501906270218,-0.5955379962921139,-1.7211920437671413,0.5301160511829135,-1.1583650200296276,-0.032710972554600204,0.1691909790039059,48.23537252358124,20.076921138884938,0.5628270237375137,7,0.13047075271606445,0.820706844329834,1.7140140533447266,2.965066909790039,-0.8333339691162109,1,-0.09532376431621525,3.8749504333541043,11.355218887329102,-5.63637861777732,11.20370388031006,-1.0124246330876983,11.300504684448242,-0.09532376431621525
1960,2006-07-12,11.456229209899902,11.767677307128904,11.33417510986328,11.624579429626465,41127372.0,-0.020863347057424986,-1.102040721952194,-0.5194796022565087,27.88945331570305,31.855523436276698,0.4467156037914872,0.9191861902415752,1.6322668947269996,3.5704268011227107,36.22756601275633,0.433502197265625,-0.6108985002271101,-0.7704122066497803,-1.924880698606799,0.38405628530723845,-1.3476464526282896,-0.1931779606712709,-0.27356910705566406,34.75937513631928,12.268460323650576,0.577234245978509,7,0.37457895278930664,1.0648150444030762,2.018096923828125,3.2091751098632812,0.1893939971923828,2,-0.09662010965536805,1.3495167843998248,11.700337409973145,3.8749504333541043,11.355218887329102,-5.63637861777732,11.20370388031006,-0.09662010965536805
1961,2006-07-13,11.186868667602539,11.485690116882324,11.182660102844238,11.363636016845705,33604006.0,-0.023512146742367457,-2.272736636110825,1.0499977340705262,28.208386130663214,30.685656733867738,0.6402272692780127,1.1102263274322155,1.8301187857792698,3.7797813592063427,36.555245411343414,0.30303001403808594,-0.6497350456119637,-0.9539141654968262,-2.1508938967055045,0.24306556571185212,-1.5524040311011653,-0.35542429989248703,0.5808086395263654,0.719391622584302,-22.599433442170408,0.5984898656043391,7,0.6439394950866699,1.2878789901733398,2.2727270126342773,3.4785356521606445,0.2819862365722656,3,-0.06546279109061504,-1.102040721952194,11.456229209899902,1.3495167843998248,11.700337409973145,3.8749504333541043,11.355218887329102,-0.06546279109061504
1962,2006-07-14,10.765993118286133,11.237374305725098,10.732322692871094,11.19107723236084,60015384.0,-0.03762228393145195,-1.0512835410432948,2.404766015300428,25.056430868413855,28.75465807474038,0.9144637074881921,1.4335595379039852,2.1808545544848634,4.141021666170126,36.97323681152898,0.5050516128540039,-0.6101239575067918,-1.2662038803100586,-2.549681783047321,0.01727402242720366,-1.9079428316786906,-0.6244649289414266,1.0016841888427717,3.252066968299123,-20.044506268910855,0.6417389513686313,7,0.8038716316223145,1.3510103225708008,2.900883913040161,3.899411201477051,0.48821544647216797,4,-0.053948361239943954,-2.272736636110825,11.186868667602539,-1.102040721952194,11.456229209899902,1.3495167843998248,11.700337409973145,-0.053948361239943954
1963,2006-07-17,11.17845058441162,11.224746704101562,10.732322692871094,10.761784553527832,46180411.0,0.038311139677855044,-1.070793194998115,-0.9801966648195178,33.47278916563042,28.34252613225229,0.3597092136294737,0.9463106830987478,1.7024180522226988,3.66702584860818,37.41381698637326,0.49242401123046875,-0.6098697793853951,-0.7754635334014903,-2.067076148035733,0.5161490812327525,-1.4212698407186117,-0.12965722608436892,0.5478125381469727,43.08938072008598,17.269468235996456,0.6458063073171219,7,0.31565666198730646,0.7933502197265643,2.3695292472839373,3.4869537353515643,0.36195373535156605,0,-0.08885535114881205,-1.0512835410432948,10.765993118286133,-2.272736636110825,11.186868667602539,-1.102040721952194,11.456229209899902,-0.08885535114881205
1964,2006-07-18,11.19107723236084,11.363636016845705,10.837541580200195,11.14057159423828,39025800.0,0.0011295526024714952,1.6595731858711984,0.12121371645159848,39.778312819971866,29.409851689106056,0.19542716383107006,0.8611563401829425,1.6459359565270049,3.593115938874101,37.66345518326729,0.5260944366455096,-0.6610394231017338,-0.6887628078460697,-1.9767625236230444,0.599236907930905,-1.3327626657345562,-0.04476294995758323,0.49542827301025305,44.308928860920005,14.81870635179219,0.643999857888487,7,0.15993261337280273,0.7386360168457031,2.2769362926483154,3.4743270874023438,0.17255878448486506,1,-0.06242948794152736,-1.070793194998115,11.17845058441162,-1.0512835410432948,10.765993118286133,-2.272736636110825,11.186868667602539,-0.06242948794152736
1965,2006-07-19,10.913299560546877,11.26683521270752,10.77441120147705,10.955387115478516,87950966.0,-0.024821352408392228,-2.078955999069773,-0.8333238920673839,32.97102183009359,30.506833656861115,0.3496432899368287,1.0523422545629462,1.890244117339698,3.8056256963409325,37.90751140114822,0.49242401123046875,-0.7417842265887558,-0.8773149013519266,-2.1739405013514492,0.41931069864759607,-1.525627701351688,-0.22900210135216525,0.7350386323242155,24.022390922106716,-6.242990151096052,0.648312799999761,7,0.3367004394531232,1.0164136886596662,2.4431817531585676,3.752104759216307,-0.06313133239746271,2,-0.0042421743701887005,1.6595731858711984,11.19107723236084,-1.070793194998115,11.17845058441162,-1.0512835410432948,10.765993118286133,-0.0042421743701887005
1966,2006-07-20,10.378787994384766,11.464646339416506,10.374579429626463,11.443602561950685,100084248.0,-0.04897799819354787,-1.0313729323375083,25.299986404424203,24.5575359321504,30.584657570821772,0.8265838309718117,1.4601805660833822,2.37705822395443,4.272509796766929,38.87917147155288,1.0900669097900426,-0.8309895765875499,-1.2838803768157963,-2.6086168903794498,0.04085613674785726,-1.946248633597623,-0.6215121200339695,1.2329095784863267,0.38608315879556127,-26.16480067229518,0.6623682567818268,7,0.6923403739929181,1.3446969985961914,2.9776933193206787,4.286616325378418,0.2693595886230469,3,0.12206003373350671,-2.078955999069773,10.913299560546877,1.6595731858711984,11.19107723236084,-1.070793194998115,11.17845058441162,0.12206003373350671
1967,2006-07-21,10.303030014038086,10.450337409973145,10.235690116882324,10.315656661987305,50489525.0,-0.0072993089740022166,-1.9142960728204996,0.011858072131828783,23.830254028188733,30.095392324410444,0.8505946047120361,1.4257301210671383,2.393350279051088,4.287711831574821,39.86126071527315,0.2146472930908203,-0.8803665295777652,-1.243266296386718,-2.618002818763932,0.13147022599049585,-1.9306345575753259,-0.5558980351981102,1.2344404702383294,5.4794382355543,-16.463822906414798,0.6873682611886072,7,0.6986536979675293,1.3341755867004395,3.0534512996673584,4.362374305725098,0.5513467788696307,4,0.11315359545184855,-1.0313729323375083,10.378787994384766,-2.078955999069773,10.913299560546877,1.6595731858711984,11.19107723236084,0.11315359545184855
1968,2006-07-24,10.57659912109375,10.61868667602539,10.12205410003662,10.395623207092283,52569238.0,0.02655229642958634,2.746035514025428,-14.3328549848944,29.128209776265606,29.432488207453414,0.5084301492544743,1.04427247784934,2.07000191988198,3.955638035453058,40.59802750235168,0.4966325759887713,-0.8390378594139385,-0.8672140121459968,-2.2081450856605773,0.4737170613685837,-1.537679548903288,-0.19674847538870566,0.8880472183227557,33.855775992499034,16.386320508843305,0.6704655367572905,7,0.3682665824890119,0.9869532585144043,2.728325128555298,4.088805198669434,0.858586311340332,0,0.06406685513050614,-1.9142960728204996,10.303030014038086,-1.0313729323375083,10.378787994384766,-2.078955999069773,10.913299560546877,0.06406685513050614
1969,2006-07-25,10.378787994384766,10.77441120147705,10.311448097229004,10.744949340820312,45037318.0,-0.018702715725934405,1.1782139123333648,-2.0232601031791417,30.277194720914977,29.697792808032517,0.5577150859667377,1.1324161769176921,2.221899974070846,4.091049807580042,41.03899223217933,0.4629631042480469,-0.8020771017367121,-0.9585436344146725,-2.2816249912464848,0.3645377224171398,-1.6200843128305777,-0.29700295599876725,0.9515991210937518,19.122253713214224,0.576226276843073,0.661540678415906,7,0.42508411407470703,1.1847643852233887,2.9261362552642822,4.286616325378418,1.5951175689697266,1,0.111922155651208,2.746035514025428,10.57659912109375,-1.9142960728204996,10.303030014038086,-1.0313729323375083,10.378787994384766,0.111922155651208
1970,2006-07-26,10.281987190246582,10.353534698486328,10.113636016845703,10.307238578796387,47538533.0,-0.0093267927035946,3.07147481548621,0.0689624636669549,35.06174379827513,30.45927699332273,0.5257178488899967,1.1621785629104515,2.2742439881031125,4.1232468167821565,40.72493062567736,0.2651519775390625,-0.7949459399626786,-0.9749572277069092,-2.3510271165588854,0.40111266114506705,-1.6629921721328973,-0.28692228328092106,0.9275666236877456,12.461131538989859,-7.954027332425406,0.6880349444259886,7,0.5071539878845215,1.2773561477661133,2.9966320991516113,4.383417129516602,1.4267663955688477,2,0.1051984219183979,1.1782139123333648,10.378787994384766,2.746035514025428,10.57659912109375,-1.9142960728204996,10.303030014038086,0.1051984219183979
1971,2006-07-27,9.974746704101562,10.446127891540527,9.95791244506836,10.324073791503906,46324397.0,-0.029881430550357635,-1.5494571713147411,13.83397537578367,33.02325238258467,31.344479383786155,0.7184944744839861,1.37238648518019,2.5454306345126376,4.367204363442891,40.46912616886499,0.48821544647216797,-0.8476136028913146,-1.1759266376495354,-2.605065749942449,0.25321247464337837,-1.8904961937959932,-0.46135708150307764,1.1032969741821308,2.0617617480824286,-19.87407837975776,0.7145695561464571,7,0.7365326881408691,1.506734848022461,3.2291672229766846,4.690657615661621,1.8728961944580078,3,0.08776378488767866,3.07147481548621,10.281987190246582,1.1782139123333648,10.378787994384766,2.746035514025428,10.57659912109375,0.08776378488767866
1972,2006-07-28,10.281987190246582,10.298822402954102,9.852693557739258,10.01683521270752,53134488.0,0.030801833395797784,1.9859129757641907,-0.75903640771398,35.78597514350247,31.60150004799416,0.37479089537980137,0.9539527171163193,2.215410583172247,4.003738832033415,40.83819731476136,0.44612884521484375,-0.8525604574709611,-0.7670447826385498,-2.135436450156572,0.6013468848794723,-1.4512406163975609,-0.08284894887953875,0.6392381153869646,46.57539490797121,22.670191629124748,0.6841958337590108,7,0.37668275833129883,1.1237363815307617,2.84932541847229,4.383417129516602,1.7887201309204102,4,0.03561183125267542,-1.5494571713147411,9.974746704101562,3.07147481548621,10.281987190246582,1.1782139123333648,10.378787994384766,0.03561183125267542
1973,2006-07-31,10.130471229553224,10.265151977539062,9.95791244506836,10.193602561950684,51436361.0,-0.014736058107238659,1.9795790018867228,-0.23809489555158447,28.084617359083808,30.30220055233993,0.404561837903195,0.9828281905101779,2.340152874015004,4.101609991271852,41.64279282225634,0.32407474517822266,-0.8486789377444577,-0.8087122440338117,-2.0952780221151937,0.47785353404757025,-1.4519951330745027,-0.16542935499312073,0.6197889964172365,30.136959371582545,8.92479885987175,0.6432828890406906,7,0.5281987190246564,1.1700334548950178,2.9797976016998273,4.534933090209959,1.7424249649047834,0,0.07145823199642187,1.9859129757641907,10.281987190246582,-1.5494571713147411,9.974746704101562,3.07147481548621,10.281987190246582,0.07145823199642187
1974,2006-08-01,9.95370388031006,10.08417510986328,9.89057159423828,10.0042085647583,30443926.0,-0.017449074701232803,-1.1904659142406604,0.7999939575213696,28.622771520619693,29.819061629065054,0.432870298091121,1.0283503229497413,2.4867263725313666,4.227595350325739,42.5243805324173,0.23989963531494496,-0.7943143066858287,-0.8686866760253888,-2.059642079891498,0.32226872784072036,-1.4641643779584435,-0.27320897409233424,0.6529456787434089,17.02131420738273,-2.374883578120908,0.5954777019330547,8,0.7049660682678205,1.3068180084228498,3.144990921020506,4.711700439453123,1.6329965591430646,1,0.1488372137586509,1.9795790018867228,10.130471229553224,1.9859129757641907,10.281987190246582,-1.5494571713147411,9.974746704101562,0.1488372137586509
1975,2006-08-02,9.675926208496094,10.008418083190918,9.621212005615234,9.98316478729248,59861894.0,-0.027906965603372358,1.164703310647441,6.083367951962146,28.554380930465513,30.263155517766734,0.5773865037704891,1.1890906200580496,2.7295101026140998,4.45125058060669,43.05047337196885,0.3872060775756836,-0.8142864848083207,-1.033459329605103,-2.208289468854188,0.1413708096439823,-1.6208743992296455,-0.4460442599805603,0.8100903903471011,6.632700838278495,-14.501148384521567,0.5874150696245423,8,0.5218853950500488,1.4036192893981934,3.385942220687866,4.98947811126709,2.3232316970825195,2,0.23749451012148293,-1.1904659142406604,9.95370388031006,1.9795790018867228,10.130471229553224,1.9859129757641907,10.281987190246582,0.23749451012148293
1976,2006-08-03,10.130471229553224,10.244108200073242,9.608586311340332,9.633837699890137,53625132.0,0.0469769003258842,-1.3230843242451813,-1.6164426082449004,41.065093834930465,32.17813771851581,0.09377494160336752,0.6771110686435922,2.240732398343283,3.944475201857758,42.47546748017595,0.6355218887329102,-0.8712389439449417,-0.5204126358032202,-1.6878068400576876,0.6469815684512472,-1.1041097379304539,0.06328446632401352,0.1998805425089376,75.60962467099154,50.056949960801326,0.5836971021272339,8,0.061027526855466974,0.9133000373840314,2.7051768302917463,4.393939971923826,1.687710762023924,3,0.15579555190462857,1.164703310647441,9.675926208496094,-1.1904659142406604,9.95370388031006,1.9795790018867228,10.130471229553224,0.15579555190462857
1977,2006-08-04,10.185185432434082,10.639731407165527,10.113636016845703,10.332491874694824,47399537.0,0.005400953385193086,-2.6231806956704498,-0.2966099416619609,34.47371135772629,32.77208233867811,0.023005859899646097,0.5714796916351936,2.1496802693832144,3.8277086969749483,41.31913921270194,0.5260953903198242,-0.8826344021395549,-0.41477251052856445,-1.5694189502542013,0.7398739291970724,-0.992095730391382,0.16255070933425309,-0.57659912109375,55.91833035217169,31.23792243183389,0.5773232198628183,8,0.006313323974609375,0.8585858345031738,2.642045021057129,4.339225769042969,1.7887201309204102,4,0.16322309271184166,-1.3230843242451813,10.130471229553224,1.164703310647441,9.675926208496094,-1.1904659142406604,9.95370388031006,0.16322309271184166
1978,2006-08-07,10.151515007019043,10.256733894348145,10.050504684448242,10.185185432434082,24033240.0,-0.0033058235059538754,1.3333405267757912,0.22857401820512488,33.85622463789579,33.16975232945376,-0.011133902406948337,0.537927744847515,2.0959415224375775,3.799777914227141,40.139371858100645,0.20622920989990234,-0.8101618818520446,-0.3882577419281006,-1.5019029395893515,0.7253874557331503,-0.9450803407587252,0.16856485690252399,-0.5429286956787109,52.65298723495562,29.197371764925514,0.5568225988306251,8,-0.02735614776611328,0.8922562599182129,2.675715446472168,4.372896194458008,1.6329965591430664,0,0.18905476796527076,-2.6231806956704498,10.185185432434082,-1.3230843242451813,10.130471229553224,1.164703310647441,9.675926208496094,0.18905476796527076
1979,2006-08-08,10.585017204284668,10.63552188873291,10.147306442260742,10.172558784484863,59793228.0,0.0427032021295235,-1.1090900851165513,-12.249872542910554,45.137169155467205,34.28924403580843,-0.460759905383334,0.017480565176711593,1.5739235018533684,3.3116100217080735,39.76186656172412,0.48821544647216797,-0.7132222556297396,0.1010104656219486,-0.8705771114970471,1.0725980427409443,-0.38478332293754924,0.5868042541814464,-0.9558079910278323,94.69384055625332,68.36417919899921,0.48579378855949806,8,-0.4608583450317383,0.42297935485839844,2.242213249206543,3.939393997192383,1.2205390930175763,1,0.12166999498612285,1.3333405267757912,10.151515007019043,-2.6231806956704498,10.185185432434082,-1.3230843242451813,10.130471229553224,0.12166999498612285
1980,2006-08-09,10.349327087402344,10.782828330993652,10.315656661987305,10.732322692871094,43582730.0,-0.022266389589515323,-1.074767265550219,-0.9285677951601641,49.521210445460895,36.12235048723912,-0.23972246488723847,0.1749628984388618,1.7299664977675313,3.4917169672436135,39.273447857923735,0.46717166900634766,-0.659753625958686,-0.07933454513549876,-0.937187060309272,0.7785179700382745,-0.5082608027223863,0.34959171245138876,-0.6999074302673343,63.08246201926122,32.088455369603366,0.4289262575868868,8,-0.15361976623535156,0.5829119682312012,2.477903366088867,3.792086601257324,1.3720531463623047,2,0.11956075420178447,-1.1090900851165513,10.585017204284668,1.3333405267757912,10.151515007019043,-2.6231806956704498,10.185185432434082,0.11956075420178447
1981,2006-08-10,10.454545021057127,10.500842094421387,10.286194801330566,10.311448097229004,21318422.0,0.01016664491963537,-1.217390447667087,-0.37362549800796346,52.43902027146312,37.972688834790304,-0.3014213280862368,0.012720246857567119,1.5501091947298171,3.3297537995755473,38.5534377481498,0.2146472930908203,-0.5978204768010542,0.06249957084655655,-0.7181282601657948,0.8431274018589079,-0.32781434465961823,0.45281348635273133,-0.7597890169677726,55.17237337820022,20.085483475892957,0.3903139155061753,8,-0.25883769989013494,0.3345966339111346,2.3074498176574725,3.291246414184572,0.8417510986328125,3,0.1477455863847148,-1.074767265550219,10.349327087402344,-1.1090900851165513,10.585017204284668,1.3333405267757912,10.151515007019043,0.1477455863847148
1982,2006-08-11,10.185185432434082,10.521885871887207,10.10942840576172,10.500842094421387,36236376.0,-0.025764831284432965,1.3058791539818946,-2.2058941138835846,43.69064810797996,39.706692251334324,-0.052788361209032075,0.24910805011042392,1.7364971409636922,3.5434514309531924,37.3232310380094,0.4124574661254865,-0.5674455584786546,-0.17781963348388707,-0.9429328250018809,0.5872935580341068,-0.560376229242884,0.20473696227510985,-0.44690653526855506,18.390877943265828,-16.1556116094116,0.38255659575899686,8,0.010521888732910156,0.5029463768005371,2.1611950397491455,2.861952781677246,0.7365312576293945,4,0.16033056736923923,-1.217390447667087,10.454545021057127,-1.074767265550219,10.349327087402344,-1.1090900851165513,10.585017204284668,0.16033056736923923
1983,2006-08-14,10.185185432434082,10.450337409973145,10.185185432434082,10.345117568969727,30082298.0,0.0,-2.315806107298108,0.5066648539230793,46.66667104527293,41.71156997629579,-0.0494065873864038,0.18011428603528934,1.6579204717855678,3.487493177641852,36.02654242860826,0.2651519775390625,-0.4988322657855928,-0.12815637588500906,-0.7927466454702063,0.5364338937001882,-0.4604515106776077,0.2041387589075896,-0.4051245579154301,11.249930959863017,-24.20466752501087,0.3322951347925986,8,0.010521888732910156,0.5029463768005371,2.0885941982269287,2.8093433380126953,0.8164987564086914,0,0.17561979040895448,1.3058791539818946,10.185185432434082,-1.217390447667087,10.454545021057127,-1.074767265550219,10.349327087402344,0.17561979040895448
1984,2006-08-15,10.492424011230467,10.509259223937988,10.0042085647583,10.349327087402344,53705441.0,0.030165241549555244,4.714298045901356,-0.8947352728963938,53.37836203356695,44.469790098862624,-0.30417908242641367,-0.1919929207784623,1.2758191543951494,3.129009327672767,35.250503411201244,0.5050506591796875,-0.4525650418052667,0.21401486396789338,-0.31617402395032634,0.7442037518861131,-0.05107957999121737,0.4791093079270041,-0.6722524384528157,62.702678206167505,23.334118643326107,0.26509444395910997,8,-0.2967166900634748,0.19570779800415217,1.748737812042238,2.4936871528625506,0.48400688171386896,1,0.1231448093928218,-2.315806107298108,10.185185432434082,1.3058791539818946,10.185185432434082,-1.217390447667087,10.454545021057127,0.1231448093928218
1985,2006-08-16,10.867003440856934,10.909090995788574,10.521885871887207,10.555556297302246,50207018.0,0.03569998974741573,-1.044442430284903,2.176476860737924,64.02117385345012,47.02046565647592,-0.5498600705343648,-0.6010338950326783,0.841533106487077,2.7052457437730038,33.964659550634494,0.41666698455810725,-0.3513101327501875,0.5909090995788571,0.07210958264153078,1.1097086165161834,0.3315093411101948,0.8503088580475193,-1.008325597750643,95.34883720930233,49.1436705616367,0.25939975846866314,8,-0.4103536605834961,-0.17887163162231445,1.3089227676391602,2.119107723236084,0.12205314636230469,2,0.0863672181161379,4.714298045901356,10.492424011230467,-2.315806107298108,10.185185432434082,1.3058791539818946,10.185185432434082,0.0863672181161379
1986,2006-08-17,11.645623207092285,11.683502197265625,10.833333015441896,10.913299560546877,86749423.0,0.07164990518986647,1.1041665929059892,2.351357723776389,68.66359182343705,50.81934126377712,-1.2191611980852226,-1.349045577585379,0.006681533970159137,1.88247815934578,32.34327432424015,0.8501691818237287,-0.21380824453485836,1.3061871051788323,0.5031276639390505,2.109246546418614,0.9046573845589414,1.7077168257987232,-1.7239205748250583,97.74434980041082,49.45504948926559,0.4015297206198907,8,-0.8017678260803223,-0.9995789527893066,0.5303030014038086,1.3404879570007324,-0.6102695465087891,3,0.006505193009011867,-1.044442430284903,10.867003440856934,4.714298045901356,10.492424011230467,-2.315806107298108,10.185185432434082,0.006505193009011867
1987,2006-08-18,11.468854904174805,11.675084114074707,11.329965591430664,11.649831771850586,44204767.0,-0.015178947470138593,1.9818231256643293,-0.24712689332032872,68.19222039156004,54.63445190307314,-0.9400071397042851,-1.1388476818449753,0.13336659025270237,2.0020638246251323,30.46797258047617,0.34511852264404297,-0.04676202361816095,1.071127557754517,0.123043588763462,2.019211526745572,0.5970855732589904,1.5451695422500435,-1.4062083067077058,87.21800113239672,35.11929884762279,0.47404198449552726,8,-0.6249995231628418,-0.8228106498718262,0.6839230060577393,1.487795352935791,0.17676830291748047,4,-0.01504585993341423,1.1041665929059892,11.645623207092285,-1.044442430284903,10.867003440856934,4.714298045901356,10.492424011230467,-0.01504585993341423
1988,2006-08-21,11.2542085647583,11.447811126708984,11.19528579711914,11.401515007019045,33351437.0,-0.01871558592465672,1.105266505533647,0.8139517726908745,67.49716566235223,57.1188959593937,-0.6174230033989883,-0.9178946065724389,0.3030865204192672,2.154674756859592,28.941671172484877,0.27356910705566406,0.03778735536600486,0.8226007461547855,-0.1980499746481108,1.8432514669576818,0.31227538575333647,1.3329261065562346,-1.0618935193073202,74.43605905499962,17.160860031887353,0.5103253604014485,8,-0.4103531837463379,-0.6081643104553223,0.5892255306243896,1.4772729873657227,0.15993213653564453,0,-0.029543781135885183,1.9818231256643293,11.468854904174805,1.1041665929059892,11.645623207092285,-1.044442430284903,10.867003440856934,-0.029543781135885183
1989,2006-08-22,11.540404319763185,11.742424011230467,11.2542085647583,11.300504684448242,49277290.0,0.02543010939934809,-1.9367060288030917,-1.6285753130219656,75.02824731461686,59.9530111670777,-0.8424363716321572,-1.1727293613612293,-0.019259289898363008,1.807679624885763,28.023665321442504,0.4882154464721662,0.15596181346785265,1.0507156848907488,-0.08319971329868281,2.1846310830801805,0.4837579857960339,1.6176733839854638,-1.2287943021670333,83.44830981062312,18.950613734406275,0.5669576990947155,8,-0.6670880317688006,-0.864899158477785,0.19254970550536932,1.191077232360838,0.4166669845581019,1,-0.0466812180919729,1.105266505533647,11.2542085647583,1.9818231256643293,11.468854904174805,1.1041665929059892,11.645623207092285,-0.0466812180919729
1990,2006-08-23,11.363636016845705,11.68770980834961,11.258418083190918,11.553030014038086,28714910.0,-0.015317340538473223,-1.1473719862994094,-0.7894718011711117,67.88765859776325,61.669526536666595,-0.5661993917906241,-0.959990991244517,0.11313229765206145,1.9239522756879825,26.768857894091425,0.4292917251586914,0.285363839983237,0.8198649406433116,-0.37393708348374943,2.0136669647703727,0.22296392857978198,1.4167659527068412,-0.9089445998861212,58.33332459131982,-4.5622066573237205,0.5969010120635302,8,-0.49031972885132014,-0.6881308555603045,0.27672553062438787,1.3152356147766096,0.5723905563354474,2,-0.03407405194317803,-1.9367060288030917,11.540404319763185,1.105266505533647,11.2542085647583,1.9818231256643293,11.468854904174805,-0.03407405194317803
1991,2006-08-24,10.850168228149414,11.17424201965332,10.782828330993652,11.10690212249756,49580942.0,-0.04518516678421547,1.0,1.355554548475807,58.512924956457766,63.316446186497465,0.01038088666153314,-0.39798078336210096,0.573306655763778,2.3733244583182653,24.840107643730654,0.5808076858520526,0.3327835884755217,0.26262607574462926,-0.9072860111265975,1.432538162615856,-0.322329967690985,0.8475821191802435,-0.26670355176274185,7.01752816760734,-54.4158513875081,0.5849560434356137,8,0.023148059844970703,-0.17466306686401367,0.7396883964538574,1.7992420196533203,0.7112798690795916,3,0.01280057194961226,-1.1473719862994094,11.363636016845705,-1.9367060288030917,11.540404319763185,1.105266505533647,11.2542085647583,0.01280057194961226
1992,2006-08-25,10.648147583007812,10.854376792907717,10.627103805541992,10.795454978942873,34050931.0,-0.01861912561111123,-1.3999899292530211,0.5737746327148485,56.09503515585408,64.36404219878426,0.3184693691503444,-0.17615327509827416,0.717502143909778,2.506735942494938,22.585460852473176,0.22727298736572443,0.378432594280115,0.04229741096496653,-1.1189091660549373,1.2035039879848703,-0.5383058775449854,0.6229006994749184,1.0942764282226545,1.8867924528301918,-58.151559346759896,0.5806032885099522,8,0.22516870498657227,0.02735757827758789,0.7491590976715088,1.8223910331726074,1.2121210098266602,4,0.036363703128381,1.0,10.850168228149414,-1.1473719862994094,11.363636016845705,-1.9367060288030917,11.540404319763185,0.036363703128381
1993,2006-08-28,10.854376792907717,11.005891799926758,10.79124641418457,10.934343338012695,42458170.0,0.01936761378373486,-1.0816388818238571,0.5428549231854691,53.50108486973632,64.37767806946975,0.2426665400231265,-0.34295191403323066,0.46089326235129846,2.238246833801936,20.283567981243273,0.3577442169189453,0.41433290466016004,0.21233134269714604,-0.9314833067177037,1.3561459921119958,-0.35957598201027885,0.7842386674045709,0.8657408142089817,20.377375591920828,-33.820021493340604,0.5719073247074244,8,0.27777814865112127,-0.17887163162231623,0.4650678634643537,1.546717166900633,1.7297983169555629,0,0.0728965309829277,-1.3999899292530211,10.648147583007812,1.0,10.850168228149414,-1.1473719862994094,11.363636016845705,0.0728965309829277
1994,2006-08-29,11.435185432434082,11.544612884521484,10.795454978942873,10.938551902770996,63492660.0,0.053509165068405196,1.0941160475791827,-6.2105162729128045,62.951800993141475,64.25885886276878,-0.21271732507026897,-0.8506965813170524,-0.16227811697679684,1.5961091514165915,18.108113490642186,0.7491579055786115,0.5254895626119893,0.7190659046173096,-0.4289299974577503,1.8670618066923694,0.14506795357977964,1.2930638556548395,0.26307189865112157,76.19055754473864,22.162119456578147,0.5739979510375296,8,-0.25042152404785156,-0.7596802711486816,-0.18097639083862305,0.909090518951416,1.3846797943115234,1,-0.0018403489182122756,-1.0816388818238571,10.854376792907717,-1.3999899292530211,10.648147583007812,1.0,10.850168228149414,-0.0018403489182122756
1995,2006-08-30,11.973905563354492,12.007575988769533,11.367844581604006,11.510943412780762,68154372.0,0.04711074727239817,1.4127014385060523,0.9322007535169887,66.42401909896009,64.010017448938,-0.6458268624999928,-1.2737358402433863,-0.7387885236518876,1.0021988707239053,15.697858124210379,0.6397314071655273,0.649427279795642,1.142887067794799,-0.02654711135492427,2.3123212469445225,0.5581699782199365,1.7276041573696617,-1.3468017578125,97.56094865045962,41.87295016372762,0.5847170895748617,8,-0.6565656661987305,-1.1658244132995605,-0.7901933193206787,0.37037038803100586,0.3956232070922834,2,-0.0014059121265099783,1.0941160475791827,11.435185432434082,-1.0816388818238571,10.854376792907717,-1.3999899292530211,10.648147583007812,-0.0014059121265099783
1996,2006-08-31,11.70875358581543,12.020201683044435,11.363636016845705,12.00336742401123,71819114.0,-0.022144151391217393,3.0000058100856846,-0.6363670071747715,66.48449809573239,63.82027052717938,-0.41435159534537647,-0.9320679320417256,-0.5230208994052212,1.2112009763078504,14.007233554865147,0.6565656661987305,0.7303095144409486,0.798820972442627,-0.38449204651192126,1.9821339913971752,0.20716446296535374,1.3904774819199002,-1.054040336608887,77.64348777938186,16.525584660448132,0.5916565094772739,8,-0.3851008415222168,-0.8943595886230469,-0.5345113277435303,0.6313133239746094,0.7028627395629883,3,0.019410519292254236,1.4127014385060523,11.973905563354492,1.0941160475791827,11.435185432434082,-1.0816388818238571,10.854376792907717,0.019410519292254236
1997,2006-09-01,11.84764289855957,11.898147583007812,11.691919326782227,11.72558879852295,41186534.0,0.011862006636846223,-1.1777806871339875,-0.4142850206360767,67.46240632007775,63.81640837803777,-0.5518971764120906,-0.9908242553273148,-0.7007941248162535,1.01485373353297,13.464822961893214,0.20622825622558594,0.7516384987260274,0.8545874118804928,-0.34777385620935597,2.0569486799703416,0.2534067778355684,1.4557680459254172,-1.1383101119995125,85.95890437534375,17.767457471170886,0.6011806340449247,9,-0.5239901542663574,-1.0332489013671875,-0.7512624263763428,0.4145622253417969,0.6018524169921875,4,-0.024156264987135967,3.0000058100856846,11.70875358581543,1.4127014385060523,11.973905563354492,1.0941160475791827,11.435185432434082,-0.024156264987135967
1998,2006-09-05,12.070707321166992,12.196969985961914,11.742424011230467,11.750842094421387,46715249.0,0.018827746963452352,-1.6999946184326997,2.620683997093364,66.87667803097979,62.91067845763365,-0.7229914747066566,-1.120167046095304,-0.9608164586784369,0.7340371684577587,12.936008965124406,0.4545459747314471,0.6921190797635184,0.9816922187805179,-0.24399109919247408,2.20737553675351,0.36885055979402104,1.5945338777670148,-1.3089397787475594,90.99098731283107,21.192103086273463,0.6128416589864961,9,-0.6586704254150391,-1.1679291725158691,-1.0385105609893799,0.13888835906982422,0.1767673492431623,1,-0.017433835709320666,-1.1777806871339875,11.84764289855957,3.0000058100856846,11.70875358581543,1.4127014385060523,11.973905563354492,-0.017433835709320666
1999,2006-09-06,11.872896194458008,12.112794876098633,11.80976390838623,11.978114128112793,42254784.0,-0.016387699696943647,-1.6181759754786242,-0.3289445830836337,61.17866856250051,62.165235120382235,-0.528649609435444,-0.8652879490308827,-0.799224753544717,0.8715531332277457,13.426659694186757,0.30303096771240234,0.6405053468415414,0.7194871425628655,-0.5298029422745305,1.9687772274002615,0.09484210014416661,1.3441321849815644,-1.0250165054260254,61.11117468935028,-5.230438339452874,0.6246450424186982,9,-0.4608592987060547,-0.9701180458068848,-0.8933088779449463,0.3366994857788086,0.6186857223510742,2,0.059907785240915334,-1.6999946184326997,12.070707321166992,-1.1777806871339875,11.84764289855957,3.0000058100856846,11.70875358581543,0.059907785240915334
2000,2006-09-07,11.586700439453125,11.84764289855957,11.569865226745605,11.788721084594727,50499742.0,-0.024104965656018496,-1.3571336084810228,1.920021028016206,49.264703957210145,61.137655009354724,-0.2318680203055692,-0.5076665492379213,-0.5333756335580269,1.0989406979235188,14.094206626307399,0.30303096771240234,0.5994999611743026,0.3714227199554436,-0.8319135310469203,1.5747589709578076,-0.23024540554573747,0.9730908454566247,-0.6578753326053466,26.76771029074822,-34.13099956227029,0.601668125501182,9,-0.17466354370117188,-0.683922290802002,-0.6271045207977295,0.6228952407836914,0.9343433380126953,3,0.10642933195144244,-1.6181759754786242,11.872896194458008,-1.6999946184326997,12.070707321166992,-1.1777806871339875,11.84764289855957,0.10642933195144244
2001,2006-09-08,11.999157905578613,12.06229019165039,11.624579429626465,11.662458419799805,48219257.0,0.03559749113052546,-1.1224528489478443,-1.666658798870814,56.24999578510273,61.154872857049014,-0.5187538509170562,-0.8416226746767954,-0.9685904920782562,0.6237642740539151,14.853951272677712,0.4755897521972656,0.5104013275467807,0.7066495418548584,-0.48935684706842686,1.9026559307781437,0.10864634739321666,1.3046527363165001,-0.9942441059839862,68.45629418751246,10.4370752916426,0.5980031944616424,9,-0.5050497055053711,-1.0963797569274902,-1.3604793548583984,0.0946969985961914,0.2693614959716797,4,0.030866404774619216,-1.3571336084810228,11.586700439453125,-1.6181759754786242,11.872896194458008,-1.6999946184326997,12.070707321166992,0.030866404774619216
2002,2006-09-11,11.818181991577148,11.931818008422852,11.68770980834961,11.813973426818848,34573651.0,-0.015082384566114104,1.109102894221856,0.01249946892127289,56.70000074775656,61.51030795460683,-0.17249428022789992,-0.5607857789932087,-0.8198638862907686,0.7304534667850149,15.279940571602847,0.3114480972290039,0.467481275149364,0.4440237998962395,-0.6525146187450179,1.540562218537497,-0.10424540942439009,0.9922930092168691,-0.7417448208004842,39.5973338078097,-15.670059172093595,0.5482692093206287,9,-0.32196950912475586,-0.717592716217041,-1.2005469799041748,0.2693600654602051,0.2946128845214844,0,0.050213673661838376,-1.1224528489478443,11.999157905578613,-1.3571336084810228,11.586700439453125,-1.6181759754786242,11.872896194458008,0.050213673661838376
2003,2006-09-12,11.973905563354492,12.070707321166992,11.721380233764648,11.801346778869627,35917042.0,0.013176609726295307,-1.1012669119988068,41.00181282574255,55.31475021811614,60.661746757381785,-0.1706588150181183,-0.6067398658829326,-1.0070992125275957,0.5246527694200367,15.806920995840496,0.34932708740234375,0.5052824822711237,0.5103113651275635,-0.46274113999041155,1.4833638702455385,0.023785112568575073,0.9968376176865519,-0.8302364236667135,74.41854337672558,21.777478646562408,0.48652625255898785,9,-0.1936025619506836,-0.8733162879943848,-1.3562705516815186,0.11363649368286133,0.01683521270751953,1,0.03971884943311932,1.109102894221856,11.818181991577148,-1.1224528489478443,11.999157905578613,-1.3571336084810228,11.586700439453125,0.03971884943311932
2004,2006-09-13,11.78451156616211,12.037036895751953,11.704545021057127,11.982322692871096,38367173.0,-0.01581722823771159,1.1643821159409609,-1.1463405198379568,55.14403340148215,59.40841501321757,0.08213557090055801,-0.33263715381459846,-0.8508463088067231,0.6736498135195248,15.962683379215667,0.332491874694826,0.572515447670904,0.256312990188599,-0.6110835993225621,1.12370957969976,-0.17738530456698065,0.6900112849441786,-0.5776443756978829,42.85708845309433,-8.689521523284519,0.4336982947555802,9,-0.004208564758300781,-0.683922290802002,-1.2005465030670166,0.30303049087524414,1.0479803085327148,2,0.03928572700266941,-1.1012669119988068,11.973905563354492,1.109102894221856,11.818181991577148,-1.1224528489478443,11.999157905578613,0.03928572700266941
2005,2006-09-14,11.805556297302244,11.990740776062012,11.616162300109865,11.801346778869627,27031990.0,0.0017857957898368415,-1.0000000000000284,-0.021280493684311834,63.27485823368324,59.051788361878785,0.0387769729942562,-0.2948813602007778,-0.8940736348986302,0.6129956421327254,17.11642432694335,0.37457847595214666,0.6484444161275942,0.23043007850646724,-0.5864309522906446,1.047291109303579,-0.17800043689208955,0.638860593905024,-0.5392829391081566,41.66671911880348,-14.871714021271863,0.40843051539855624,9,0.07786130905151545,-0.7049670219421369,-1.2394785881042463,0.2819857597351092,1.02693557739258,3,0.05811040176595528,1.1643821159409609,11.78451156616211,-1.1012669119988068,11.973905563354492,1.109102894221856,11.818181991577148,0.05811040176595528
2006,2006-09-15,11.721380233764648,11.952861785888672,11.590909004211426,11.914982795715332,68358470.0,-0.007130207286956125,1.6874966807697074,-45.99161758042592,65.41716373703395,58.824539185985024,0.1396144326468285,-0.21580310573562045,-0.8130277520742304,0.659627530973566,17.55271741400066,0.3619527816772461,0.6339577952996791,0.14246616363525355,-0.6764712335540306,0.9614035608245377,-0.2670025349593885,0.5519348622298956,-0.3992650779044915,27.19293189294481,-34.76076227003766,0.4094686985946419,9,0.16203737258911133,-0.620790958404541,-1.1574070453643799,0.3661618232727051,1.6372060775756836,4,0.06822264338782036,-1.0000000000000284,11.805556297302244,1.1643821159409609,11.78451156616211,-1.1012669119988068,11.973905563354492,0.06822264338782036
2007,2006-09-18,11.29629611968994,11.771885871887207,11.153199195861816,11.696127891540527,41532718.0,-0.03626570468639945,1.244270319824261,2.0652194259311347,55.972694398129065,57.61298544900161,0.5344706327319031,0.20626585248445473,-0.3929572141168549,1.0461289142699979,17.585660208064855,0.6186866760253906,0.5400104159062877,-0.2739900112152114,-1.1014017965137484,0.5534217740833256,-0.6876959038644799,0.1397158814340571,0.9006738662719744,15.596256848464119,-49.48433506390218,0.4137058926492681,9,0.336700916290285,-0.1957068443298322,-0.8038716316223127,0.6839232444763201,1.8728961944580096,0,0.08606566892007428,1.6874966807697074,11.721380233764648,-1.0000000000000284,11.805556297302244,1.1643821159409609,11.78451156616211,0.08606566892007428
2008,2006-09-19,10.921716690063477,11.405723571777346,10.732322692871094,11.363636016845705,65668838.0,-0.033159491009938646,1.5599999999999894,1.1052631578947363,42.650596225945314,55.55431074493992,0.814588445405672,0.584633081296186,-0.03273190422705241,1.376128462481054,17.760490888768327,0.6734008789062518,0.4511667864003961,-0.6319448471069329,-1.4985302206856002,0.2346405264717344,-1.0652375338962656,-0.19865216031760013,1.2543778800964347,14.516129032258066,-47.12841412110571,0.43329268678933347,9,0.4797983169555664,0.17887258529663086,-0.4797971248626709,0.9133005142211914,2.579967498779297,1,0.10905594970420651,1.244270319824261,11.29629611968994,1.6874966807697074,11.721380233764648,-1.0000000000000284,11.805556297302244,0.10905594970420651
2009,2006-09-20,11.001684188842773,11.043770790100098,10.765993118286133,11.026935577392578,43935091.0,0.007321879979916623,8.428687038715525,0.0571402675091606,33.98061547744757,53.856078691632966,0.6683247806142667,0.48721650443390985,-0.13754614797738718,1.2537439731627913,17.40160528743004,0.27777767181396484,0.33933375864720894,-0.5250413417816162,-1.4261635388059961,0.3760808552427637,-0.975602440293807,-0.07448024326942537,1.1166595062255844,21.404769970300414,-34.222000151910756,0.45056109851219006,9,0.39983081817626953,0.09890508651733398,-0.5597646236419678,0.8333330154418945,2.794611930847166,2,0.08990047071359109,1.5599999999999894,10.921716690063477,1.244270319824261,11.29629611968994,1.6874966807697074,11.721380233764648,0.08990047071359109
2010,2006-09-21,10.976430892944336,11.17424201965332,10.925926208496094,11.043770790100098,36332366.0,-0.002295402727888529,-1.9500076475553314,2.6667799682755495,36.897618319610366,51.70581452880048,0.6681732510756877,0.5080204850066465,-0.1300757877176384,1.2366076256425416,16.97330211350047,0.24831581115722656,0.20716791271483181,-0.5309343814849861,-1.46291928928167,0.4010505263116979,-0.9969268353833289,-0.06494192758664319,1.086471962036132,20.000031254199783,-31.48511242485599,0.4659924538983423,9,0.42508411407470703,0.3829970359802246,-0.5345113277435303,0.858586311340332,2.5210437774658185,3,0.16909512753763756,8.428687038715525,11.001684188842773,1.5599999999999894,10.921716690063477,1.244270319824261,11.29629611968994,0.16909512753763756
2011,2006-09-22,10.989056587219238,11.144781112670898,10.909090995788574,10.976430892944336,32052478.0,0.0011502549779653926,-2.2000181275532333,-0.18749203381909335,33.91168100026766,49.17377900130171,0.5556266605626732,0.533696353177529,-0.1520207276611103,1.1784128719309237,17.626864898978333,0.23569011688232422,0.11733761330345693,-0.5252531051635749,-1.4385008450570922,0.38799463472994233,-0.9818769751103336,-0.0686292352168163,1.0206230612768543,24.69632433414277,-21.501637945272623,0.4566238699467587,9,0.4124584197998047,0.42298030853271484,-0.41666579246520996,0.7449507713317871,2.579967498779297,4,0.16775191508428322,-1.9500076475553314,10.976430892944336,8.428687038715525,11.001684188842773,1.5599999999999894,10.921716690063477,0.16775191508428322
2012,2006-09-25,11.035353660583496,11.069024085998537,10.858586311340332,11.035353660583496,32473980.0,0.004213016194502428,5.249929190505586,0.0,29.222997477242146,46.274695363426815,0.43204137754586114,0.5458828418284032,-0.1937230605628102,1.090183826189472,18.55858614726013,0.2104377746582049,0.1117473706947667,-0.4983163356781013,-1.3484887599052637,0.35185608854906114,-0.9234025477916816,-0.07323012356452097,0.923231709687597,45.000084972355545,4.283564891057942,0.42508621211358116,9,0.34932613372802734,0.37668323516845703,-0.2904038429260254,0.6986536979675293,2.4873733520507795,0,0.21052634307997287,-2.2000181275532333,10.989056587219238,-1.9500076475553314,10.976430892944336,8.428687038715525,11.001684188842773,0.21052634307997287
2013,2006-09-26,11.645623207092285,11.658248901367188,11.32575798034668,11.376262664794922,53097185.0,0.055301312969114225,1.2571449843488507,100.0,46.08695709286131,45.26835355135784,-0.25668535341270093,-0.002180948178089892,-0.8055085188146602,0.441508501183435,19.722270961607933,0.6228952407836914,0.04999559702484646,0.0723908901214596,-0.7160864149281565,0.8608681951710757,-0.32184776240334934,0.46662954264626855,0.26391165608280787,98.5849691854835,57.9511814847157,0.3942386525248081,9,-0.2840914726257324,-0.23358631134033203,-0.9006733894348145,0.042087554931640625,1.5824909210205078,1,0.13082761480105232,5.249929190505586,11.035353660583496,-2.2000181275532333,10.989056587219238,-1.9500076475553314,10.976430892944336,0.13082761480105232
2014,2006-09-27,11.414140701293945,11.645623207092285,11.21212100982666,11.624579429626465,35341812.0,-0.01987721066377668,2.433323388458154,-0.7812529873072633,46.97192526792827,43.45691655516285,-0.09305014898964004,0.23994627108597122,-0.5786700833977836,0.6444079737483364,19.853468160994698,0.433502197265625,-0.011049886163798206,-0.15803937911987376,-0.9473481031322741,0.6312693448925266,-0.552693741126074,0.23661498288632643,0.4483056750689869,69.47360010113212,25.966958468638516,0.3946543620061998,9,-0.0715484619140625,-0.0021038055419921875,-0.6691908836364746,0.14099454879760742,2.2811450958251953,2,0.18289098953477745,1.2571449843488507,11.645623207092285,5.249929190505586,11.035353660583496,-2.2000181275532333,10.989056587219238,0.18289098953477745
2015,2006-09-28,11.957071304321287,11.957071304321287,11.37205410003662,11.473064422607422,52145597.0,0.04756648943058783,1.4173920924972296,-2.2999895767716003,49.29380253354799,41.665431976997745,-0.6841766159523175,-0.3207554771635923,-1.1110766317679737,0.08295187625934197,19.491824880210345,0.585017204284668,-0.0674951889353288,0.3857329368591298,-0.40180592962277295,1.1732718033410325,-0.008036496381821578,0.7795023701000812,-1.2247486114501935,100.0,57.18526967278095,0.3937694332409514,9,-0.6123743057250959,-0.5450344085693342,-1.1826605796813947,-0.5471386909484846,1.675084114074707,3,0.15381900538670834,2.433323388458154,11.414140701293945,1.2571449843488507,11.645623207092285,5.249929190505586,11.035353660583496,0.15381900538670834
2016,2006-09-29,11.936026573181152,12.104376792907715,11.771885871887207,11.931818008422852,45860364.0,-0.0017600238891717357,-1.051951797301473,0.008695258099220157,52.08953714610578,41.233970060106266,-0.7034585099245625,-0.2970404278784553,-1.062303862679645,0.08153176278435836,19.184147762567914,0.3324909210205078,-0.11353122339393096,0.35332455635070836,-0.4489832805087861,1.1556323932102028,-0.04782936207903887,0.7544784747804556,-1.1792089080810548,86.48647407269047,41.477541921826045,0.4011539184297475,9,-0.517676830291748,-0.5239896774291992,-1.1616158485412598,-0.5681815147399902,1.8476438522338867,4,0.1308180815161213,1.4173920924972296,11.957071304321287,2.433323388458154,11.414140701293945,1.2571449843488507,11.645623207092285,0.1308180815161213
2017,2006-10-02,11.561448097229006,11.969696998596193,11.527777671813965,11.952861785888672,30126017.0,-0.031382175102875554,1.079208853730812,-93.00407885791937,43.21331987168967,41.29649490963342,-0.3210775808725401,0.057969848889099396,-0.661336011527359,0.4263334469368285,18.636674464118627,0.44191932678222834,-0.20811412314876598,-0.006944179534910333,-0.7995053236786873,0.7856169646088667,-0.40322475160679794,0.38933639253697727,-0.7507280670166043,39.15100288799269,-2.0495004573137976,0.39628057207188844,10,-0.12626314163208185,-0.14941120147705256,-0.7870373725891131,-0.19360303878784357,2.138047218322752,0,0.17364399095046723,-1.051951797301473,11.936026573181152,1.4173920924972296,11.957071304321287,2.433323388458154,11.414140701293945,0.17364399095046723
2018,2006-10-03,11.860268592834473,11.96548843383789,11.363636016845705,11.582491874694824,34474334.0,0.025846286130635,1.4655149512044496,-0.70967553304242,51.20319749996896,43.21011513435801,-0.5283224700423279,-0.27133607878392496,-0.9385700192043451,0.10300198419253093,17.474501452794723,0.6018524169921857,-0.3023876452551342,0.3023982524871833,-0.46734329010473274,1.0721397950790994,-0.08247251880877471,0.6872690237831414,-0.9978022921142582,72.64145498387128,30.34304906807681,0.3848707712959584,10,-0.3787870407104492,-0.39562225341796875,-1.08585786819458,-0.519780158996582,1.9528627395629883,1,0.14017038541641447,1.079208853730812,11.561448097229006,-1.051951797301473,11.936026573181152,1.4173920924972296,11.957071304321287,0.14017038541641447
2019,2006-10-04,12.58417510986328,12.605218887329102,11.931818008422852,11.961278915405273,72995947.0,0.06103626670530571,1.0253152938679395,2.2424348542589287,60.10926471793673,45.789186956394275,-1.122152271053702,-0.9899799475190907,-1.625656105215425,-0.6378931714902176,16.644626959099206,0.7449502944946289,-0.3095702219103984,0.9907408237457265,0.10302951365975943,1.8784521338316935,0.5468851687027421,1.4345964787887109,-1.6720323894555644,98.30508474576256,53.616497325366346,0.4438556550429839,10,-0.8522725105285627,-0.9154043197631818,-1.6803450584411603,-1.2605214118957502,1.010101318359375,2,0.0511705386032657,1.4655149512044496,11.860268592834473,1.079208853730812,11.561448097229006,-1.051951797301473,11.936026573181152,0.0511705386032657
2020,2006-10-05,12.819865226745605,12.866162300109865,12.55892276763916,12.626262664794922,48864816.0,0.018729087510678033,1.1470514730138912,0.3108103142597314,63.7223826691577,49.1014871418265,-1.1944624329107985,-1.189535665020351,-1.8179072371190905,-0.887626612880485,16.536209751647686,0.3072395324707049,-0.21726675287750297,1.164772701263427,0.12137725767631302,2.208168144850541,0.6430749794698691,1.686470423056985,-1.8061379363226067,96.91871790331138,47.950895076153486,0.521697721793557,10,-0.9574909210205078,-1.020622730255127,-1.88973069190979,-1.5130467414855957,0.9890575408935547,3,0.06828625378581821,1.0253152938679395,12.58417510986328,1.4655149512044496,11.860268592834473,1.079208853730812,11.561448097229006,0.06828625378581821
2021,2006-10-06,12.369528770446776,12.727272987365724,12.36111068725586,12.689393997192385,40693039.0,-0.03512801798877807,-1.1749972384062735,-1.6521745555572158,63.3228726562922,52.89036216172095,-0.5897292475867015,-0.7484001277955397,-1.3185643324888403,-0.44771057808013204,15.911143272885075,0.4587545394897461,-0.10307949455038923,0.6959177017211893,-0.38563879645298726,1.7774741998953658,0.155139452634101,1.2366959508082775,-1.207606679248828,66.94676591053175,13.189349498161803,0.540778249087088,10,-0.33038711547851385,-0.570286273956297,-1.3068182468414289,-1.0627102851867658,1.3930969238281268,4,0.10207556580214128,1.1470514730138912,12.819865226745605,1.0253152938679395,12.58417510986328,1.4655149512044496,11.860268592834473,0.10207556580214128
2022,2006-10-09,12.411616325378418,12.60942840576172,12.352693557739258,12.420034408569336,24408173.0,0.0034025188600714795,-3.0666480358316557,0.02631759405849054,70.15943819450486,55.56508228412579,-0.46495907191318153,-0.7839426884176834,-1.32005076577099,-0.4949050731827107,15.245066115595263,0.2567348480224627,0.009824870588362344,0.7083335399627693,-0.42141016368860384,1.8380772436141424,0.1434616881370836,1.273205391788455,-1.1133550174675175,69.7478852919651,10.571207926058634,0.5648718518256863,10,-0.37247467041015625,-0.6123738288879395,-1.3425929546356201,-1.1047978401184082,1.4898986816406268,0,0.11054596468883271,-1.1749972384062735,12.369528770446776,1.1470514730138912,12.819865226745605,1.0253152938679395,12.58417510986328,0.11054596468883271
2023,2006-10-10,12.449495315551758,12.4957914352417,12.243266105651855,12.4957914352417,28401041.0,0.003051898252437013,9.90913585333196,5.499603489294211,69.81564534571069,58.1032734038794,-0.42110030289332023,-0.8267528762674328,-1.3111668103580705,-0.5385961850719969,14.22354141996378,0.25252532958984375,0.1422467436661794,0.7224330425262444,-0.45049053305991826,1.895356618112407,0.13597125473316218,1.3088948303193266,-1.02580192826494,55.40541230194809,-8.196000448134662,0.5864617877930817,10,-0.33459615707397283,-0.6502528190612793,-1.38047194480896,-1.142676830291748,1.82659912109375,1,0.10040567656092181,-3.0666480358316557,12.411616325378418,-1.1749972384062735,12.369528770446776,1.1470514730138912,12.819865226745605,0.10040567656092181
2024,2006-10-11,12.247474670410154,12.46212100982666,12.087541580200195,12.45791244506836,20997187.0,-0.016227215643773274,2.423084632613754,4.545473272221688,66.59339334972437,60.02545016123233,-0.09883343471187622,-0.6200606709074279,-1.0580679546825191,-0.3440246307813677,13.061469599669792,0.37457942962646484,0.2899387751436784,0.4972642421722391,-0.6984846350514129,1.693013119395891,-0.10061019643958602,1.0951386807840642,-0.7083837700974929,20.540564374977524,-46.569500078850524,0.5978744386118257,10,-0.1325755119323695,-0.44823217391967596,-1.0900671482086164,-0.9638047218322736,1.7718849182128924,2,0.12783506021612157,9.90913585333196,12.449495315551758,-3.0666480358316557,12.411616325378418,-1.1749972384062735,12.369528770446776,0.12783506021612157
2025,2006-10-12,12.491581916809082,12.52104377746582,12.184343338012695,12.302188873291016,23314738.0,0.01993123096540783,1.7118623237665096,-0.8999954681410238,68.4973959434011,61.848545583154035,-0.28960152700194364,-0.8539182320097893,-1.2382523462978767,-0.5947075276268734,12.138794112586327,0.336700439453125,0.3574964051193188,0.7070702075958248,-0.5338683170171095,1.9480087322087591,0.0866009452893568,1.3275394699022929,-0.8463253045126446,63.1578084307407,-8.932420479250283,0.6204692623064675,10,-0.37668275833129705,-0.6923394203186035,-1.334174394607544,-1.3131308555603027,1.7087554931640625,3,0.08827500942292588,2.423084632613754,12.247474670410154,9.90913585333196,12.449495315551758,-3.0666480358316557,12.411616325378418,0.08827500942292588
2026,2006-10-13,12.52104377746582,12.651515007019045,12.365320205688475,12.51683521270752,23932260.0,0.0023585372015286765,1.1587305012750355,0.022221327035696122,68.36627025099934,64.64331784752177,-0.25406991720817373,-0.8647350088063384,-1.2167846385094911,-0.6325221339378686,11.328948736862506,0.28619480133056996,0.44775266355012633,0.6965488910675042,-0.5866363578216074,1.9797341399566157,0.05495626662294839,1.33814151551206,-0.7781147101443082,76.86571328561331,1.2930473364609298,0.6415926244445556,10,-0.40614461898803533,-0.7218012809753418,-1.3636362552642822,-1.382575511932373,1.4309759140014648,4,0.10285715896075232,1.7118623237665096,12.491581916809082,2.423084632613754,12.247474670410154,9.90913585333196,12.449495315551758,0.10285715896075232
2027,2006-10-16,12.268519401550293,12.54629611968994,12.247474670410154,12.5042085647583,32088355.0,-0.020167997205632004,-1.151507868933478,-56.00226603217766,58.447492009754875,65.44823945972021,0.12214505920438512,-0.5645861737060116,-0.91697886424115,-0.3909117467004002,11.589706426644202,0.29882144927978516,0.48973868417339794,0.39541335105895925,-0.877137650628562,1.6679643527464805,-0.24086214978480136,1.0316888519027199,-0.43573167560571235,32.089778124994616,-38.89599933134782,0.6362755008437607,10,0.13047075271606445,-0.46927690505981445,-1.0700762271881104,-1.195286750793457,1.8939390182495117,0,0.12178374943400327,1.1587305012750355,12.52104377746582,1.7118623237665096,12.491581916809082,2.423084632613754,12.247474670410154,0.12178374943400327
2028,2006-10-17,12.112794876098633,12.255891799926758,11.994949340820312,12.180134773254395,44305272.0,-0.01269301701002179,1.3846264461729525,0.28571486376032823,59.67366921552896,65.39983995945266,0.35476478520860333,-0.3320797248701606,-0.7137221685002846,-0.27184780383914386,12.169234275247769,0.27357006072998047,0.5230618821159911,0.18013491630554235,-1.0140139241246704,1.374283756735755,-0.416939503909564,0.7772093365206487,-0.1973371842208298,17.94878126366271,-51.02947126373874,0.5970744202151064,10,0.3177609443664551,-0.3135523796081543,-0.8143939971923828,-1.069023609161377,2.1422557830810547,1,0.14767195756364804,-1.151507868933478,12.268519401550293,1.1587305012750355,12.52104377746582,1.7118623237665096,12.491581916809082,0.14767195756364804
2029,2006-10-18,11.990740776062012,12.352693557739258,11.910774230957033,12.255891799926758,58845679.0,-0.010076460576201263,-1.07920885373083,3.9375026553936356,50.52769561207761,63.9337636197771,0.4288900921679861,-0.13926917179250609,-0.5585493767285143,-0.18968666281117486,12.851977695486386,0.4419193267822248,0.620107442402281,0.008627986907958629,-1.1021996088596762,1.1194555826755934,-0.5467858109758588,0.564041784791776,0.8754215240478533,10.795483074403377,-52.017354986748785,0.5554137978838176,10,0.328282833099367,-0.1914982795715332,-0.5502946376800537,-0.9469695091247559,2.062289237976074,2,0.19059320047564654,1.3846264461729525,12.112794876098633,-1.151507868933478,12.268519401550293,1.1587305012750355,12.52104377746582,0.19059320047564654
2030,2006-10-19,12.832491874694824,12.899831771850586,12.218012809753418,12.260101318359375,83705530.0,0.0702000914166423,-1.0769193897693552,-2.1587340979962666,61.175245103284084,63.69513833610953,-0.4591679777016324,-0.8799549858849218,-1.3491195672455696,-1.0601880115944748,14.07481761004139,0.9090909957885742,0.6928709079445472,0.7575760364532478,-0.308721605915677,1.8238736788221726,0.2244272152687845,1.290724857637711,-0.9217176437377912,93.19150864620836,31.994612771520643,0.5331488211844626,10,-0.4271888732910156,-1.0164146423339844,-1.3920457363128662,-1.7887206077575684,0.6944437026977539,3,0.09248926284291525,-1.07920885373083,11.990740776062012,1.3846264461729525,12.112794876098633,-1.151507868933478,12.268519401550293,0.09248926284291525
2031,2006-10-20,12.832491874694824,13.021885871887207,12.634679794311525,12.874579429626465,37227881.0,0.0,1.300003398894216,-0.0735294362665467,67.47685027343266,63.397073011545956,-0.4320221966320972,-0.7744761293637641,-1.3002754271195016,-1.086542066967029,15.474867339491723,0.3872060775756818,0.6713162729146305,0.6654042720794671,-0.32141668433608217,1.6522252284950163,0.17199379387169245,1.1588147502872417,-0.9217176437377912,82.95454838059023,18.185405681181734,0.49341047820777434,10,-0.3661618232727051,-0.9553875923156738,-1.3404884338378906,-1.8244953155517578,0.6439390182495117,4,0.10659235545480139,-1.0769193897693552,12.832491874694824,-1.07920885373083,11.990740776062012,1.3846264461729525,12.112794876098633,0.10659235545480139
2032,2006-10-23,13.358586311340332,13.446969985961914,12.693602561950685,12.706229209899902,55313280.0,0.04099705979030821,-1.2236005438224704,-15.5,69.38998617240115,63.349777547844894,-0.9048133878014664,-1.1779919363776514,-1.7617218067956024,-1.6380133402574977,17.131102390528046,0.7533674240112287,0.6233547902637095,1.0753370761871341,0.10259260712105522,2.048081545253213,0.5889648416540947,1.5617093107201736,-1.4033676147460916,94.24658775851772,29.214421523797697,0.48637223453303946,10,-0.6797142028808594,-1.2689399719238281,-1.8665828704833984,-2.426347255706787,0.24410724639892578,0,0.044423366836592315,1.300003398894216,12.832491874694824,-1.0769193897693552,12.832491874694824,-1.07920885373083,11.990740776062012,0.044423366836592315
2033,2006-10-24,13.16919231414795,13.636363983154295,13.11447811126709,13.362794876098633,43151724.0,-0.014177697607987372,-2.4444391992471974,-0.2967739011703891,58.78634976499933,62.482328260653226,-0.6734106773948785,-0.9155439628941959,-1.5085476245388207,-1.472331045101738,17.834887421426988,0.5218858718872053,0.6057618256121611,0.8097646236419678,-0.1909578633987863,1.8104871106827218,0.30940338012159074,1.3101258671623448,-1.124468540191648,72.92684032160729,11.60349245804494,0.500361243520377,10,-0.39562320709228516,-0.9848489761352539,-1.8023991584777832,-2.266414165496826,0.44191837310791016,1,0.07542346424577362,-1.2236005438224704,13.358586311340332,1.300003398894216,12.832491874694824,-1.0769193897693552,12.832491874694824,0.07542346424577362
2034,2006-10-25,13.501684188842773,13.547980308532715,13.186026573181152,13.19023609161377,35831030.0,0.02524770439699786,-1.2631505195211759,-1.6086982222287902,59.950867747947356,61.53271401671393,-0.904389591761678,-1.142183893782466,-1.781985453346664,-1.8259682938698276,18.867767793066044,0.3787879943847656,0.5688418102877328,1.0378793239593502,0.017027601984873186,2.0587310459338273,0.5274534629721117,1.5483051849465888,-1.3296291981506325,90.50448176465419,32.29226955221219,0.5104258609872386,10,-0.7281150817871094,-1.3005056381225586,-2.2506320476531982,-2.5989060401916504,-0.2441082000732404,2,0.055797962668943546,-2.4444391992471974,13.16919231414795,-1.2236005438224704,13.358586311340332,1.300003398894216,12.832491874694824,0.055797962668943546
2035,2006-10-26,13.79629611968994,13.909933090209961,13.463805198669435,13.510101318359375,36911398.0,0.021820383792610087,-1.3555604790690658,0.918916518922025,71.81466269433918,61.91586873264058,-1.1113334285696777,-1.36175887115815,-2.024978017528861,-2.1341117690061697,19.526017067651637,0.44612789154052557,0.5409004090658733,1.2405300140380842,0.08889289297595582,2.3921671351002125,0.6647114535070191,1.8163485745691492,-1.5070964096008268,91.08906670655085,32.57796712567673,0.5758185605310645,10,-0.8859424591064435,-1.4120364189147931,-2.5452439785003644,-2.8935179710388166,-0.29882144927978516,3,0.018608899962776038,-1.2631505195211759,13.501684188842773,-2.4444391992471974,13.16919231414795,-1.2236005438224704,13.358586311340332,0.018608899962776038
2036,2006-10-27,13.497474670410154,14.044612884521484,13.400672912597654,13.7542085647583,33863465.0,-0.021659541567342178,-1.8598111445470435,-0.8970599506159793,65.39378913494744,62.687679524328644,-0.7369361371258503,-0.9907563205310819,-1.7020463360034235,-1.8528473233812424,20.014738572131698,0.6439399719238299,0.5355003885966383,0.8636361598968492,-0.3222994204255514,2.0495717402192497,0.2706683697356489,1.4566039500580494,-1.0462016223089563,59.50155191485168,2.312199938721541,0.5929677901612002,10,-0.5197811126708967,-1.0458750724792463,-2.1170032024383527,-2.5946965217590314,0.2062292098999059,4,0.002182697704705472,-1.3555604790690658,13.79629611968994,-1.2631505195211759,13.501684188842773,-2.4444391992471974,13.16919231414795,0.002182697704705472
2037,2006-10-30,13.569024085998535,13.884679794311525,13.480640411376953,13.522727012634276,33834240.0,0.005300948313334164,-5.1935851704578955,-0.18033097453613983,65.72103835286737,63.359609428477356,-0.675661853534983,-0.9530552060207569,-1.7424583655239054,-1.9370790146962111,21.16929059843145,0.4040393829345721,0.5027614220427168,0.8348067760467526,-0.30800950497151014,1.9776230570650153,0.2633986355376212,1.406214916555884,-0.9265502575269018,48.86882931395638,-8.193145192953025,0.5714081405091314,10,-0.5913305282592773,-1.117424488067627,-2.162248134613037,-2.666245937347412,-0.03367042541504084,0,-0.006823865332344914,-1.8598111445470435,13.497474670410154,-1.3555604790690658,13.79629611968994,-1.2631505195211759,13.501684188842773,-0.006823865332344914
2038,2006-10-31,13.522727012634276,13.64057159423828,13.282828330993652,13.615320205688475,27190231.0,-0.0034119678077683124,4.000046652049,-1.9999794009804366,68.72681378682168,65.38173367011558,-0.4563203159399425,-0.8177515399767632,-1.6580001449261363,-1.8995612501833339,22.580092840379866,0.35774326324462713,0.47019216502079786,0.7053867816925035,-0.41131991673229074,1.8220934801172977,0.14703343248010547,1.2637401309049014,-0.7119964974366599,39.21567756274881,-21.537962018023862,0.5583533492123973,10,-0.3914141654968244,-0.8943600654602033,-2.1243686676025373,-2.6199488639831525,-0.34932613372802557,1,0.005913492524863395,-5.1935851704578955,13.569024085998535,-1.8598111445470435,13.497474670410154,-1.3555604790690658,13.79629611968994,0.005913492524863395
2039,2006-11-01,13.228114128112793,13.72895622253418,13.139731407165527,13.547980308532715,29757024.0,-0.021786499442473795,-1.3728848059359853,3.4545323459434965,60.657732116962784,65.32423222719099,0.036065015593749195,-0.4979531428530226,-1.3370890966094855,-1.61237148366261,22.787845156900072,0.5892248153686523,0.5074257454040705,0.3785769462585442,-0.7469215058347274,1.5040753983518158,-0.1841722797880916,0.94132617230518,-0.2693177285963131,9.7673256839689,-48.588573192261364,0.5627492260466362,11,0.11153221130371094,-0.5997471809387207,-1.84132981300354,-2.32533597946167,0.1388893127441424,2,0.028953224581659054,4.000046652049,13.522727012634276,-5.1935851704578955,13.569024085998535,-1.8598111445470435,13.497474670410154,0.028953224581659054
2040,2006-11-02,13.69528579711914,13.724746704101562,13.122896194458008,13.160774230957033,37427465.0,0.035316573812551155,1.0283675633979366,-1.6710474532205881,65.0810712824671,65.05803456152815,-0.3306165391789264,-0.9446083472197664,-1.766293172439628,-2.087013124160894,22.601058611264257,0.6018505096435547,0.5715617033146874,0.8019775867462151,-0.3850700000670848,1.989025173559515,0.20845379333956515,1.395501380152865,-0.6061914194020606,62.10038386325777,5.834451754487141,0.5935237934066503,11,-0.32617807388305664,-0.9911613464355469,-2.3179712295532227,-2.7925076484680176,-0.2693595886230451,3,-0.0319606187730439,-1.3728848059359853,13.228114128112793,4.000046652049,13.522727012634276,-5.1935851704578955,13.569024085998535,-0.0319606187730439
2041,2006-11-03,13.632155418395994,13.817339897155762,13.484848022460938,13.817339897155762,24529111.0,-0.0046096430303357305,2.590925944999485,-0.34645551281411247,68.4090806094114,64.94904505452928,-0.15882736585231783,-0.8242972252071379,-1.6485928374745615,-2.0328036810015835,22.94382727832584,0.3324918746948242,0.6970274658354807,0.6757158756256079,-0.5282231301703195,1.8796548814215353,0.07374637272764417,1.2776853785235716,-0.5092592239379865,66.85090411974102,7.215924670408967,0.6019695028979638,11,-0.05260992050170721,-0.9280309677124006,-2.253788471221922,-2.7293772697448713,-0.25673484802245916,4,-0.009879637067817915,1.0283675633979366,13.69528579711914,-1.3728848059359853,13.228114128112793,4.000046652049,13.522727012634276,-0.009879637067817915
2042,2006-11-06,13.783670425415039,14.036194801330565,13.70370388031006,13.72895622253418,29083428.0,0.01111453048830291,-5.319985498051446,-0.2954578226387859,72.58247959245224,66.48194836869072,-0.272342787530782,-0.9146453135726986,-1.7361394307294908,-2.1929867437726536,23.4481570927797,0.4040393829345703,0.7197520481407302,0.758628177642823,-0.47069173175386503,1.987948087039511,0.14396822294447809,1.3732881323411679,-0.6607742309570312,72.35029441463243,7.134857876468715,0.6146599546983442,11,-0.19991588592529297,-1.0795459747314453,-2.3684771060943604,-2.880892276763916,-0.050505638122558594,0,-0.005801542160898787,2.590925944999485,13.632155418395994,1.0283675633979366,13.69528579711914,-1.3728848059359853,13.228114128112793,-0.005801542160898787
2043,2006-11-07,13.699495315551758,14.019359588623047,13.653199195861815,13.77104377746582,39387902.0,-0.00610687191911341,-3.461542930848084,-1.3076762183643589,73.33333680602308,67.96888937514358,-0.11737687814884801,-0.7715811381769448,-1.594303540111131,-2.1149658979605928,24.197574353790273,0.36616039276123225,0.7225777469301669,0.6119530677795417,-0.6212573772087939,1.8451635127678774,-0.004652154714626988,1.2285582902737104,-0.4659931182861321,63.1336910792211,-8.59514787152974,0.6166052224941679,11,-0.11574077606201172,-0.9953708648681641,-2.2758843898773193,-2.7967171669006348,0.021043777465820312,1,-0.01198158407937322,-5.319985498051446,13.783670425415039,2.590925944999485,13.632155418395994,1.0283675633979366,13.69528579711914,-0.01198158407937322
2044,2006-11-08,13.813131332397461,14.006733894348145,13.425926208496096,13.547980308532715,34926250.0,0.008294905339812253,-1.2809903426423834,-3.705894113883557,66.71448852876739,67.40220335674672,-0.20359870993076434,-0.8030824557611673,-1.6664935384620776,-2.2330154301076472,25.122245296169567,0.580807685852049,0.6771685231644415,0.6473062515258796,-0.5598687851667439,1.854481288218503,0.04371873317956698,1.2508937698721923,-0.4822958526611316,75.57606381367991,6.291034312158573,0.603587518346312,11,-0.22937679290771484,-0.8354377746582031,-2.3400673866271973,-2.910353183746338,0.042087554931640625,2,-0.04631321009674183,-3.461542930848084,13.699495315551758,-5.319985498051446,13.783670425415039,2.590925944999485,13.632155418395994,-0.04631321009674183
2045,2006-11-09,13.594276428222654,13.994108200073242,13.556397438049315,13.935185432434082,32026817.0,-0.015843974759112145,-1.1010100547713721,-1.2857163409835661,62.08278059044281,67.03431351846842,-0.018342858696868802,-0.5242597872543211,-1.4252484188571781,-2.0202946866082385,25.985622145212684,0.43771076202392756,0.6990339374902312,0.3733166217803934,-0.8045681824569275,1.5512014260177143,-0.21562578033826618,0.9622590238990529,-0.17778765991210577,27.586250005859753,-38.31857115115217,0.5889424021186601,11,-0.014730930328367364,-0.6165828704833967,-1.8939397335052472,-2.4873738288879377,0.050504684448243964,3,-0.016718284975718478,-1.2809903426423834,13.813131332397461,-3.461542930848084,13.699495315551758,-5.319985498051446,13.783670425415039,-0.016718284975718478
2046,2006-11-10,13.80892276763916,13.930975914001465,13.615320205688475,13.6574068069458,31642142.0,0.015789464084376315,-1.6785763419627646,-0.44444693106255134,57.92592453341962,66.16818976075201,-0.205807099276905,-0.6719243015638376,-1.6060007473560312,-2.2437198018465523,26.649194575398848,0.33669948577881037,0.6975965033650642,0.5235690116882328,-0.6338415544788756,1.6809795778553411,-0.0551362713953214,1.102274294771787,-0.38299655914306463,62.758687509083344,0.42077833041558677,0.5787052830835538,11,-0.22937726974487305,-0.8312292098999023,-1.978114366531372,-2.5715484619140625,-0.2861957550048846,4,-0.027735440742749806,-1.1010100547713721,13.594276428222654,-1.2809903426423834,13.813131332397461,-3.461542930848084,13.699495315551758,-0.027735440742749806
2047,2006-11-13,13.762625694274902,14.099327087402346,13.70791244506836,13.85942840576172,35484372.0,-0.0033526926135580837,-2.795918556095593,-0.6388944837483438,60.99842339316895,65.30947971701282,-0.14433831779864015,-0.5354037181870979,-1.5301263207357554,-2.2016541193122574,27.776470495724215,0.39141464233398615,0.6255512796100788,0.40256662368774343,-0.668125725543085,1.4732589729185719,-0.1327795509276708,0.9379127983031577,-0.262457084655761,49.99985837940697,-10.544280485698053,0.5353461746154143,11,-0.15151405334472656,-0.7575750350952131,-1.8434336185455322,-2.5252513885498047,-0.4377098083496094,0,-0.028134538604972725,-1.6785763419627646,13.80892276763916,-1.1010100547713721,13.594276428222654,-1.2809903426423834,13.813131332397461,-0.028134538604972725
2048,2006-11-14,13.901515007019045,13.968854904174805,13.77104377746582,13.82154941558838,39077834.0,0.010091774333579329,-1.1860376881244037,-0.82606768139499,57.983177276107995,65.01230695691784,-0.2501521899401311,-0.5622421236618518,-1.6444056865795726,-2.343942947444381,29.599887726802127,0.20622920989990234,0.5986329446993413,0.45201992988586603,-0.4682598424188864,1.3722997021906185,-0.008119956266510187,0.9121598160382423,-0.31746421051025564,70.62491502764433,13.297579599019599,0.46013988615237655,11,-0.29040336608886896,-0.8964643478393555,-1.9823229312896746,-2.664140701293947,-0.9048824310302752,1,-0.012110206667515167,-2.795918556095593,13.762625694274902,-1.6785763419627646,13.80892276763916,-1.1010100547713721,13.594276428222654,-0.012110206667515167
2049,2006-11-15,14.276094436645508,14.305556297302244,13.909933090209961,13.922558784484865,45043020.0,0.026945223555657982,-1.0888951551787855,4.421097197376245,59.28339062739302,64.36812021746516,-0.5145532208687609,-0.7977299980922901,-1.983138100318115,-2.717896601940126,31.53354614704452,0.4040412902831996,0.5740238528793213,0.7123316764831547,0.013911518774765597,1.4107518341915437,0.36312159762895924,1.06154175533735,-0.6199049594116204,96.06734135319228,41.233912786058,0.34921007885419486,11,-0.4103531837463379,-1.1679291725158691,-2.319023609161377,-3.03872013092041,-1.5572395324707031,2,-0.03891507905704705,-1.1860376881244037,13.901515007019045,-2.795918556095593,13.762625694274902,-1.6785763419627646,13.80892276763916,-0.03891507905704705
2050,2006-11-16,14.019359588623047,14.276094436645508,13.998315811157227,14.263467788696287,43068089.0,-0.017983549293667078,1.062496902062695,-0.6904768969730959,60.264881035004095,63.463209153642126,-0.23134227281406083,-0.4717034175098007,-1.6835740737904388,-2.4521438642422275,32.54059370973289,0.27777862548828125,0.537832744969343,0.39625344276428187,-0.23942017722213116,1.031927062750695,0.07841663277107536,0.7140902527574884,-0.2592714201782229,58.53640339060357,4.116102585525454,0.3178368099932068,11,-0.15361833572387695,-0.9111943244934082,-2.062288761138916,-2.781985282897949,-1.2584161758422852,3,-0.011708145458166896,-1.0888951551787855,14.276094436645508,-1.1860376881244037,13.901515007019045,-2.795918556095593,13.762625694274902,-0.011708145458166896
2051,2006-11-17,14.200337409973145,14.28451156616211,13.973064422607422,14.28451156616211,37652472.0,0.012909136127513543,6.400065712699545,0.3448231405733599,61.904753341164536,62.27679512572127,-0.3612354356748799,-0.5744012936645433,-1.8320334649078127,-2.6263199433348206,33.36511713875302,0.3114471435546875,0.5645335946573056,0.5088389873504635,-0.05943808629185732,1.0771160609927843,0.2247004505293031,0.7929775241716239,-0.35297434091113367,82.39438305341709,26.145286099904453,0.2841385368211606,11,-0.3345961570739746,-1.0921721458435059,-2.2432665824890137,-2.962963104248047,-1.3383846282959002,4,-0.03912275330247217,1.062496902062695,14.019359588623047,-1.0888951551787855,14.276094436645508,-1.1860376881244037,13.901515007019045,-0.03912275330247217
2052,2006-11-20,13.952019691467285,14.259259223937988,13.909933090209961,14.234006881713867,27202824.0,-0.017486747767800348,1.1012611754717576,3.350044752614346,57.522111176170206,60.51999227795984,-0.09669449677171116,-0.29444168498068635,-1.547578042929473,-2.376002675384001,33.49998936036187,0.34932613372802734,0.5258516083737614,0.23084959983825648,-0.3260954797332918,0.7877946794098047,-0.04762293994751765,0.5093221396240306,0.35353660583495916,33.85812441902177,-23.531632711880484,0.27847253978577413,11,-0.08627843856811523,-0.8438544273376465,-1.9949488639831543,-2.7146453857421875,-1.1952857971191406,0,-0.03076921394366683,6.400065712699545,14.200337409973145,1.062496902062695,14.019359588623047,-1.0888951551787855,14.276094436645508,-0.03076921394366683
2053,2006-11-21,14.162458419799805,14.22558879852295,13.998315811157227,14.074073791503904,29618978.0,0.015083029768171663,1.1176601265372859,-0.31343490538918733,66.86929149151358,60.537192607153855,-0.26212046149305124,-0.449708826396952,-1.7237088744390796,-2.583399475077158,33.382020290069114,0.27356910705566406,0.48535440925469864,0.39162502288818324,-0.1343566051269871,0.9176066509033536,0.12863420888059807,0.6546158368957684,0.13518541336059364,63.8297564609094,0.39889411233290417,0.26299081400758534,11,-0.2314815521240252,-1.054293155670166,-2.0633420944213867,-2.925084114074707,-1.5067348480224592,1,-0.05913821661806873,1.1012611754717576,13.952019691467285,6.400065712699545,14.200337409973145,1.062496902062695,14.019359588623047,-0.05913821661806873
2054,2006-11-22,14.255050659179688,14.288721084594727,14.099327087402346,14.221380233764648,20246134.0,0.00653786487029917,2.7499575143034827,0.3809534085759219,61.687163545741015,60.49323515774255,-0.31897810450009345,-0.5090669974444779,-1.774104263834312,-2.6717756647328166,33.30524910356647,0.18939399719238104,0.4164324488084752,0.4465489387512207,-0.10553156753253745,0.9986294450349789,0.17050868560934163,0.7225891918930998,0.03483895912170176,91.11101040313403,26.375365268831118,0.27604025314187863,11,-0.29461240768432795,-1.1468853950500488,-2.1401515007019043,-2.8198652267456055,-1.5572395324707031,2,-0.08827875209131908,1.1176601265372859,14.162458419799805,1.1012611754717576,13.952019691467285,6.400065712699545,14.200337409973145,-0.08827875209131908
2055,2006-11-24,14.053030014038086,14.276094436645508,14.031987190246582,14.048822402954102,15977887.0,-0.014171864412948154,-11.889118283901505,0.1249645952529315,58.30561463983641,60.535422947344415,-0.0503328848303628,-0.3023267632501696,-1.5320426970001133,-2.4610259515568735,32.64281849132763,0.24410724639892578,0.3455064244586694,0.23169159889221191,-0.3310303013483047,0.7944134991327285,-0.049669351228047276,0.5130525490124711,0.23569107055664062,37.77757636182362,-25.587945600552942,0.2813609501202586,11,-0.0462956428527832,-0.7912454605102539,-1.9938969612121582,-2.617844581604004,-0.7575750350952131,4,-0.09493860815286992,2.7499575143034827,14.255050659179688,1.1176601265372859,14.162458419799805,1.1012611754717576,13.952019691467285,-0.09493860815286992
2056,2006-11-27,13.526935577392578,14.111952781677244,13.493266105651855,14.031987190246582,35188322.0,-0.03743637038560177,-1.1617640933363262,-120.03286491387126,45.58610092191377,58.82294267276051,0.48227110724877065,0.2383060527037042,-0.9684813836196451,-1.9190255686245798,31.09442549827967,0.6186866760253888,0.29689874085064716,-0.29587588310241664,-0.855171983810564,0.26342021760573076,-0.5755239334564912,-0.016227832748342053,0.7617855072021484,4.232731283606784,-55.60051099518026,0.2796480503540739,11,0.37247562408447266,-0.05681753158569336,-1.416245460510254,-2.0749154090881348,-0.572390556335451,0,-0.056627176216615616,-11.889118283901505,14.053030014038086,2.7499575143034827,14.255050659179688,1.1176601265372859,14.162458419799805,-0.056627176216615616
2057,2006-11-28,13.476430892944336,13.543770790100098,13.341751098632812,13.446969985961914,36568541.0,-0.0037336382774417753,1.4615429308481587,-0.05833246787578953,46.12005759367267,57.50481826360103,0.5452484736853229,0.2967318075048304,-0.8666203773173837,-1.8512015070214378,29.30496939598569,0.20201969146728516,0.27624420936431626,-0.34175090789794993,-0.911330697682585,0.22782888188668515,-0.6265408027902666,-0.056961013005633276,0.7996635437011719,14.222181939031392,-43.326675766697115,0.2847898948923172,11,0.34722280502319336,0.023148536682128906,-1.3047137260437012,-1.963383674621582,-0.9764308929443359,1,-0.045596502230334957,-1.1617640933363262,13.526935577392578,-11.889118283901505,14.053030014038086,2.7499575143034827,14.255050659179688,-0.045596502230334957
2058,2006-11-29,13.602693557739258,13.6489896774292,13.320707321166992,13.636363983154295,26897983.0,0.009369147202099803,10.142982001812767,-1.1428848892916657,46.35569090921103,56.06840718380303,0.4158739283043644,0.18631992701423528,-0.9269250188593183,-1.9616540163384748,28.128975723756533,0.32828235626220703,0.2618937544636637,-0.219486570358276,-0.781404773629621,0.342431632913069,-0.5004456719939476,0.0614725312773956,0.6173402786254876,29.130395375139408,-25.05840231421736,0.28095910163567245,11,0.20202064514160156,0.10732364654541016,-1.2184343338012695,-1.8771042823791504,-1.0816497802734375,2,-0.0621905992221522,1.4615429308481587,13.476430892944336,-1.1617640933363262,13.526935577392578,-11.889118283901505,14.053030014038086,-0.0621905992221522
2059,2006-11-30,13.61111068725586,13.80471420288086,13.468012809753418,13.518519401550293,30077309.0,0.0006187840283891077,-2.4782398809904977,-2.749929190506008,50.31445061992307,54.96280380434958,0.3388418543729532,0.21931133200182984,-0.8705043917021058,-1.9595620961365672,27.458083772376185,0.3367013931274414,0.24208890707657282,-0.23021926879882848,-0.7295080044492543,0.2690694668515974,-0.4798636366240423,0.01942509902638534,0.5369770278930659,30.39640805114015,-26.035587463341976,0.2496443678252133,11,0.193603515625,0.10311555862426758,-1.1321544647216797,-1.7908244132995605,-1.2794609069824219,3,-0.07019170862911628,10.142982001812767,13.602693557739258,1.4615429308481587,13.476430892944336,-1.1617640933363262,13.526935577392578,-0.07019170862911628
2060,2006-12-01,13.257575988769533,13.813131332397461,13.143939018249512,13.813131332397461,37288469.0,-0.025973978656814722,1.4090932499287605,-6.000082398623924,40.209284878413946,52.552196197377285,0.6402866907767457,0.5674668770098084,-0.45408911277921504,-1.5935697330732683,26.574767605401334,0.6691923141479492,0.21406678123033096,-0.5618684768676747,-1.1226919694110915,-0.0010449843242579249,-0.8422802231393831,-0.2814567305959663,0.8243212948608374,11.739189545986752,-42.079367173766215,0.280411746271708,12,0.4587540626525861,0.4566502571105939,-0.7702021598815936,-1.4372897148132342,-0.5345115661621112,4,-0.04222226314484068,-2.4782398809904977,13.61111068725586,10.142982001812767,13.602693557739258,1.4615429308481587,13.476430892944336,-0.04222226314484068
2061,2006-12-04,13.497474670410154,13.66582489013672,13.316497802734375,13.337541580200195,29780309.0,0.018095214528194292,-2.4583305796048025,-0.28787967219530725,45.594419290362225,51.22689709895418,0.3243063049307704,0.3340898699896844,-0.6274301351264402,-1.815188358496366,25.489638793429982,0.4082489013671875,0.15470575732951453,-0.3152357578277609,-0.8886217522088664,0.25815023655334457,-0.6019287550183137,-0.028542760637208175,0.4906267866821299,52.83020212370235,-1.410612474979402,0.2866929971905531,12,0.21885538101196467,0.21675157546997248,-0.8501679897308332,-1.5404038429260236,-0.8712120056152326,0,-0.014967221380319362,1.4090932499287605,13.257575988769533,-2.4782398809904977,13.61111068725586,10.142982001812767,13.602693557739258,-0.014967221380319362
2062,2006-12-05,13.70370388031006,13.720539093017578,13.468012809753418,13.552188873291016,28019930.0,0.015279095900214035,1.7272802179409932,0.9473649688137508,46.78523470793402,48.99533523411202,0.0884508145920595,0.1281319890309156,-0.7648255309413141,-1.995032534153184,23.947247382406818,0.25252628326416016,0.11245685367194014,-0.10500822067260529,-0.6803587301214264,0.47034228877621587,-0.39268347539701587,0.1826670340518053,0.19998133289794673,83.64783190513337,30.179110320491034,0.28767525472441063,12,0.01262617111205877,0.010522365570066583,-0.9890573024749774,-1.4204545021057147,-1.0606060028076207,1,-0.054668348484189666,-2.4583305796048025,13.497474670410154,1.4090932499287605,13.257575988769533,-2.4782398809904977,13.61111068725586,-0.054668348484189666
2063,2006-12-06,13.535353660583494,13.57323169708252,13.375420570373535,13.57323169708252,23779721.0,-0.012285015875777683,9.444634674454907,-0.24999527930764057,37.09678866238841,46.26307135818395,0.17711720697636224,0.2988782618480865,-0.547852358747253,-1.8075941321228566,22.573207387349587,0.3282833099365252,0.04117952508869216,-0.26515135765075826,-0.8516365884078851,0.32133387310636863,-0.5583939730293217,0.028091257727805186,0.29235693312866395,58.49060637110758,9.980283961083153,0.29324261537856383,12,0.17466306686401545,0.17887258529663264,-0.8207070827484113,-1.199495315551756,-0.9301347732543928,2,-0.07649254585778298,1.7272802179409932,13.70370388031006,-2.4583305796048025,13.497474670410154,1.4090932499287605,13.257575988769533,-0.07649254585778298
2064,2006-12-07,13.17340087890625,13.590066909790039,13.15235710144043,13.569024085998535,28258006.0,-0.026741287354115628,1.00000435757379,10.444659851955802,35.78503359150601,43.760784575036126,0.41292614062117927,0.6434359725293728,-0.13301753284194007,-1.4286657304786345,22.05865727127773,0.4377098083496094,-0.013224956862881498,-0.5951176166534431,-1.245052159609216,0.054816926302329705,-0.9200848881313295,-0.2701503451755567,0.5859325572596443,4.402599975203043,-41.069835452515875,0.32496727147788684,12,0.4545450210571289,0.540825366973877,-0.2935609817504883,-0.8375425338745117,-0.7533664703369141,3,-0.04952078111317548,9.444634674454907,13.535353660583494,1.7272802179409932,13.70370388031006,-2.4583305796048025,13.497474670410154,-0.04952078111317548
2065,2006-12-08,13.367003440856935,13.594276428222654,13.15656566619873,13.362794876098633,41887217.0,0.014696475399962106,-1.101010054771373,-0.010637810631065546,36.056331645269104,42.70192132207561,0.12491288894807262,0.455275907767442,-0.28790101262726076,-1.5995592257650149,21.51140228028361,0.437710762023924,-0.11648554753550755,-0.39015140533447124,-1.0605389152180607,0.2802361045491182,-0.7253451602762659,-0.05495765039267653,0.33079055351732123,37.7777442084524,-2.8993819025089635,0.33519375494179493,12,0.11153173446655096,0.3472228050231916,-0.3829967975616473,-1.031145095825197,-0.8838386535644549,4,-0.07745592833610604,1.00000435757379,13.17340087890625,9.444634674454907,13.535353660583494,1.7272802179409932,13.70370388031006,-0.07745592833610604
2066,2006-12-11,13.425926208496096,13.61111068725586,13.333333015441895,13.442761421203613,27524534.0,0.004408076043360687,-1.7499799372152856,-4.000226603215655,40.60151759401144,42.088750211002136,0.05604932910816807,0.3859781100591082,-0.305943268412749,-1.6266651211198297,20.914117787161178,0.27777767181396484,-0.21050847633078362,-0.31207880973815705,-0.997942136342747,0.3737845168664329,-0.655010473040452,0.030852853564137916,0.21648228826568605,48.148148148148465,6.335475345015851,0.3429316633022953,12,0.0526089668273908,0.2988214492797834,-0.38931012153625666,-1.0900678634643572,-1.0858592987060565,0,-0.052351083640240326,-1.101010054771373,13.367003440856935,1.00000435757379,13.17340087890625,9.444634674454907,13.535353660583494,-0.052351083640240326
2067,2006-12-12,13.375420570373535,13.446969985961914,13.261784553527832,13.442761421203613,28411495.0,-0.003761799174093472,3.8888693068808378,4.000000000000422,35.08770091161247,40.836751322380074,0.10138115087162092,0.4279280521780997,-0.20222549941479961,-1.5431036484241574,20.02505900069212,0.18518543243408203,-0.2899713096341294,-0.34322419166564977,-1.0477666414648859,0.3613182581335863,-0.6954954165652669,0.009047033233967383,0.23569011688232422,48.62380934562342,9.19974251216562,0.3522712248996176,12,0.10311460494995117,0.34932708740234375,-0.23358559608459473,-1.0395622253417969,-1.3299655914306623,1,-0.056010044815935967,-1.7499799372152856,13.425926208496096,-1.101010054771373,13.367003440856935,1.00000435757379,13.17340087890625,-0.056010044815935967
2068,2006-12-13,13.73316478729248,13.817339897155762,13.404882431030273,13.552188873291016,58936205.0,0.026746390144273047,1.3614463751893966,-2.6874610547782245,41.014486518864544,39.80342197781802,-0.2636332846043459,0.06000106918983761,-0.5111367990952544,-1.86974429485773,18.805908866869707,0.44191932678222656,-0.2828037380706512,0.022937536239624023,-0.6764091538954222,0.7222842263746703,-0.3267358088279,0.37261088130714803,-0.5892257690429688,87.34176125974315,52.206234511670054,0.34967334506752346,12,-0.25252532958984375,-0.008417129516601562,-0.5892252922058105,-1.3973064422607422,-1.1069021224975586,2,-0.07937477825931993,3.8888693068808378,13.375420570373535,-1.7499799372152856,13.425926208496096,-1.101010054771373,13.367003440856935,-0.07937477825931993
2069,2006-12-14,13.720539093017578,13.88888931274414,13.57323169708252,13.741581916809082,39036017.0,-0.0009193579535712315,1.0,-0.11627416779524365,43.875978741702134,40.21083240707226,-0.2613349428474461,0.03043219614478332,-0.47215531146332346,-1.8226141986238975,16.97071916674278,0.3156576156616211,-0.27344642548377074,0.03808960914611781,-0.6087856480266289,0.6849648663188646,-0.28534801944025645,0.36152723773249207,-0.5631320571899412,77.0115002402666,40.466516210963015,0.3234376285863734,12,-0.19991588592529297,0.004208564758300781,-0.5765995979309082,-1.3846807479858398,-0.06313228607177734,3,-0.08128836615873691,1.3614463751893966,13.73316478729248,3.8888693068808378,13.375420570373535,-1.7499799372152856,13.425926208496096,-0.08128836615873691
2070,2006-12-15,13.855218887329102,13.981480598449707,13.762625694274902,13.876262664794922,51178565.0,0.009815925846533347,-1.1224335022751655,1.0000453206435531,57.065232561767154,41.48536721500614,-0.337852614952153,-0.12350740261665116,-0.5859690814676828,-1.9201105062031516,15.130644804003113,0.2609415054321289,-0.27046264867918524,0.18097643852233958,-0.4519149767460924,0.8138678537907715,-0.1354692691118764,0.49742214615655556,-0.6685525604248053,82.45624496459314,40.09627287554133,0.3164457076342157,12,-0.2883000373840332,-0.13047122955322266,-0.5744948387145996,-1.4667510986328125,-0.5345115661621094,4,-0.10358439591829716,1.0,13.720539093017578,1.3614463751893966,13.73316478729248,3.8888693068808378,13.375420570373535,-0.10358439591829716
2071,2006-12-18,13.644781112670898,13.947811126708984,13.501684188842773,13.947811126708984,34564860.0,-0.015188339958357,1.9444405979543666,14.399981872564126,53.38983311224501,42.219211482151806,-0.11658181278574453,0.04550871033339021,-0.34216246446365517,-1.668429681569183,13.097126784759139,0.44612693786621094,-0.2876910570431832,-0.0016835212707526637,-0.5841067267639986,0.5807396842224932,-0.2928951240173756,0.2895280814758703,-0.41042592947387746,53.21643238773694,6.995778489537784,0.29121160274662283,12,-0.07786226272583008,0.07996654510498047,-0.366161584854126,-1.2563133239746094,-0.17676830291748047,0,-0.08513264637860041,-1.1224335022751655,13.855218887329102,1.0,13.720539093017578,1.3614463751893966,13.73316478729248,-0.08513264637860041
2072,2006-12-19,13.522727012634276,13.6574068069458,13.417508125305176,13.543770790100098,42528974.0,-0.008945112349459383,-1.072723976829841,0.06944453186467935,48.38709181021728,43.47368960968835,-0.025590056848505682,0.14098039579400634,-0.18882662341929013,-1.5103293171409025,11.29013231342724,0.239898681640625,-0.24504451225446466,-0.10227298736572443,-0.6687045225890085,0.4641585478575596,-0.38548875497736645,0.1809427802459176,-0.24354430452209286,20.437904291547756,-26.790191737951876,0.2832157676116424,12,0.04419183731079279,0.20202064514160334,-0.2441074848175031,-1.1342592239379865,-0.016835212707517755,1,-0.08745721937145357,1.9444405979543666,13.644781112670898,-1.1224335022751655,13.855218887329102,1.0,13.720539093017578,-0.08745721937145357
2073,2006-12-20,13.324915885925293,13.6574068069458,13.316497802734375,13.446969985961914,31330174.0,-0.014628049987562952,-3.909040971731085,5.8000090637174475,44.6372312468303,44.457267126946604,0.1555936140604306,0.28757167253529303,0.03739148356084954,-1.274836961418341,9.487586086475586,0.3409090042114258,-0.24116240677775913,-0.2582069873809818,-0.7793650697033154,0.2629510949413518,-0.5187860285421486,0.002372053780185013,0.6565647125244141,1.2659099220548269,-46.10468020790214,0.2605790411611664,12,0.24410724639892578,0.39983177185058594,-0.016834735870361328,-0.9090909957885742,0.30723953247070135,2,-0.09602018638885934,-1.072723976829841,13.522727012634276,1.9444405979543666,13.644781112670898,-1.1224335022751655,13.855218887329102,-0.09602018638885934
2074,2006-12-21,12.99663257598877,13.489056587219238,12.92087459564209,13.489056587219238,45137347.0,-0.024636801668915576,1.307694095409262,4.03447332848894,45.063682374348204,45.458083874622055,0.5097735481857626,0.5446690168161759,0.3973655090396875,-0.9075763560666381,7.803090223897077,0.5681819915771484,-0.26668735501301377,-0.5235693931579597,-1.0055456784384358,-0.041593107877483604,-0.7645575357981969,-0.28258125051772254,0.9715483665466316,7.142895679086722,-42.88687743132335,0.24098814264023763,12,0.4545450210571289,0.6165828704833984,0.3114485740661621,-0.5808076858520508,0.5345125198364258,3,-0.028497374918338814,-3.909040971731085,13.324915885925293,-1.072723976829841,13.522727012634276,1.9444405979543666,13.644781112670898,-0.028497374918338814
2075,2006-12-22,12.718854904174805,13.106060981750488,12.714646339416506,13.106060981750488,33340982.0,-0.021373049533396693,1.0217381131238903,0.7863265574888059,35.4788048411929,44.88889356875333,0.7665539886585027,0.7561362285045377,0.696389979335013,-0.5876056298490084,6.476076323120392,0.3914146423339826,-0.2554516481027882,-0.7346383094787594,-1.2722119313445397,-0.19706468761297913,-1.0034251204116487,-0.46585149854587016,1.2074337844848646,0.3412816195911073,-47.29630882636743,0.2687868109328901,12,0.6292085647583008,0.7828288078308105,0.7680983543395996,-0.19991540908813477,0.9175090789794904,4,0.07379216995886395,1.307694095409262,12.99663257598877,-3.909040971731085,13.324915885925293,-1.072723976829841,13.522727012634276,0.07379216995886395
2076,2006-12-26,12.760943412780762,12.891413688659668,12.668350219726562,12.710437774658205,19455638.0,0.0033091429160136965,-2.312477429313922,-0.13043606763296464,31.270921005466278,44.46480691251485,0.6931052677178151,0.6890469325872495,0.675525615176749,-0.5940857771575399,7.072714934197348,0.22306346893310547,-0.20947921463598007,-0.6542501926422126,-1.2728351467674344,-0.03566523851699088,-0.9635426697048235,-0.34495771557960175,1.0926467349243172,9.361769008032969,-32.32779793106842,0.3092924770626113,12,0.563971996307373,0.7175922393798828,0.7260098457336426,-0.2420039176940918,0.8122882843017578,1,0.04386540166188624,1.0217381131238903,12.718854904174805,1.307694095409262,12.99663257598877,-3.909040971731085,13.324915885925293,0.04386540166188624
2077,2006-12-27,12.861952781677244,12.933502197265625,12.723064422607422,12.811448097229006,30869467.0,0.007915509506555507,1.1739044766708702,0.999981117468195,36.25429339197238,43.935896565082395,0.5717237383500109,0.5688049649186073,0.6054925852072746,-0.659411546901973,8.097990689548926,0.21043777465820312,-0.17512298701429252,-0.5225169181823741,-1.1875885213235247,0.14255468495877643,-0.8550527197529494,-0.18998111661179884,0.8968181717895529,19.574467674797162,-19.164119415253566,0.33253580157057516,12,0.46296262741089045,0.6165828704834002,0.62500047683716,-0.3430132865905744,0.9638051986694354,2,0.04712037420472792,-2.312477429313922,12.760943412780762,1.0217381131238903,12.718854904174805,1.307694095409262,12.99663257598877,0.04712037420472792
2078,2006-12-28,12.756733894348145,12.840909004211426,12.697811126708984,12.794612884521484,19282666.0,-0.008180630819838774,1.1935545176121454,-0.7500094414442161,40.49903513147829,43.56068060839086,0.585434799328791,0.6402216262172296,0.7461240587699862,-0.518221015481144,8.903163247484832,0.16414165496825994,-0.1672034353135814,-0.5854378223419197,-1.2979824586488586,0.12710681396501933,-0.9417101404953883,-0.22916550418845105,0.9148034004194336,10.76922004292489,-30.977836728900787,0.35627231815346916,12,0.5681815147399902,0.7218017578125,0.7302193641662598,-0.2377943992614746,1.2878789901733398,3,0.058726466490809814,1.1739044766708702,12.861952781677244,-2.312477429313922,12.760943412780762,1.0217381131238903,12.718854904174805,0.058726466490809814
2079,2006-12-29,12.655723571777346,12.744108200073242,12.634679794311525,12.697811126708984,28716811.0,-0.00791819625676693,-1.6000181274359417,1.111105516251621,33.06612926150228,40.8941135750281,0.580569865865959,0.7019776156118898,0.8860381200626488,-0.3883830217364359,9.382671536179032,0.12205410003661932,-0.14288125743292213,-0.6386787891387922,-1.401625153772283,0.12426757549469869,-1.0201519714555385,-0.25720560682204585,0.9355587569869517,4.464280295136974,-36.224013906966306,0.3814731823167455,12,0.6355218887329084,0.8059768676757795,0.8638474941253644,-0.1367840766906756,1.477272987365719,4,0.07715337974006653,1.1935545176121454,12.756733894348145,1.1739044766708702,12.861952781677244,-2.312477429313922,12.760943412780762,0.07715337974006653
2080,2007-01-03,12.697811126708984,13.038721084594727,12.46212100982666,12.777777671813965,45536990.0,0.003325574764093009,-1.0916058526730192,1.9000045318590488,32.52524336998178,38.57582582588774,0.39899731513649606,0.6490824786415725,0.8570091702320131,-0.39734220505537365,10.148944481075599,0.5766000747680664,-0.16378056673577746,-0.5686029911041253,-1.3769557113702557,0.2397497291620052,-0.9727793512371896,-0.16442663097106092,0.7978109486100351,40.87583876521851,1.0844386195873454,0.4041763601330652,1,0.3619527816772461,0.6712965965270996,0.8364906311035156,-0.17887163162231445,1.4057235717773438,2,0.0656281591213268,-1.6000181274359417,12.655723571777346,1.1935545176121454,12.756733894348145,1.1739044766708702,12.861952781677244,0.0656281591213268
2081,2007-01-04,13.295454978942873,13.358586311340332,12.819865226745605,12.828283309936525,44570196.0,0.04706668308971662,-1.226084146603362,-5.842088943483083,48.48001450194873,38.586150569413455,-0.28318994071033465,0.037447775913621584,0.2796378370264314,-0.9597261204546097,10.602819324087923,0.6607751846313477,-0.18577252750415774,0.039141845703126066,-0.7620711644888889,0.840354855895141,-0.3614646593928814,0.43974835079913355,0.07614696851706348,92.9577494755388,52.04119059672141,0.4006065050960078,1,-0.2356910705566424,-0.008418083190919745,0.3388044834136945,-0.776515483856203,0.5092592239379865,3,0.025641018284169093,-1.0916058526730192,12.697811126708984,-1.6000181274359417,12.655723571777346,1.1935545176121454,12.756733894348145,0.025641018284169093
2082,2007-01-05,12.954545021057127,13.257575988769533,12.857744216918945,13.110268592834473,40998593.0,-0.025641090013517664,-1.289166625715965,-0.33333265287375474,35.104674235331075,37.52697756813577,-0.03503691213737525,0.3366132587826325,0.6203166949322263,-0.5808797300541553,11.219198515405132,0.43771076202392756,-0.27349726220181303,-0.2643101692199732,-1.0472962791627438,0.5186759407227974,-0.6558032241913594,0.127182885751413,0.4040412902832049,54.92951153815038,19.063981992032012,0.39149305497138537,1,0.02104377746582209,0.26725578308105646,0.7302196025848406,-0.4356055259704572,0.8838386535644549,4,0.047758271326375556,-1.226084146603362,13.295454978942873,-1.0916058526730192,12.697811126708984,-1.6000181274359417,12.655723571777346,0.047758271326375556
2083,2007-01-08,12.5,13.055556297302244,12.314814567565918,12.824073791503904,65810686.0,-0.03508768701010201,-1.1333355305982826,2.0810837293615836,30.027553196270617,35.85629654834938,0.3242908196773122,0.7479636076229852,1.075449667108673,-0.09065629544959464,12.094917673904177,0.7407417297363263,-0.35537073694247034,-0.6670875072479241,-1.4974397562151633,0.16326474171931515,-1.0822636317315428,-0.25191138276430536,0.858586311340332,17.74194727330206,-12.385227530358861,0.41517612448361935,1,0.336700439453125,0.6481475830078125,1.161616563796997,0.018939495086669922,1.586700439453125,0,0.10606063842773428,-1.289166625715965,12.954545021057127,-1.226084146603362,13.295454978942873,-1.0916058526730192,12.697811126708984,0.10606063842773428
2084,2007-01-09,12.52104377746582,12.605218887329102,12.37794589996338,12.54208755493164,38138364.0,0.0016835021972656516,2.085716875347958,0.06493514137062446,27.324764946376234,34.95029211559196,0.25556567531778285,0.7120480785642389,1.0445316467508334,-0.08044280060847164,12.398512646185635,0.22727298736572088,-0.42048074685923,-0.6134258747100834,-1.492553100425578,0.26570135100541137,-1.0529894875678316,-0.1738622618523351,0.7365322113037127,19.75807556872068,-3.594922440625961,0.43956361285774775,1,0.3156566619873047,0.6271038055419922,1.2363219261169434,-0.0021042823791503906,1.6456232070922852,1,0.12168067887420353,-1.1333355305982826,12.5,-1.289166625715965,12.954545021057127,-1.226084146603362,13.295454978942873,0.12168067887420353
2085,2007-01-10,12.331649780273438,12.512625694274902,12.281145095825195,12.41582489013672,55949810.0,-0.015126055028514163,-1.5,4.000000000000084,27.521629170010556,34.53370413387466,0.4294162290732313,0.8642072769089335,1.2121493645769874,0.1334435165773833,12.808350300851362,0.239898681640625,-0.46971598965393824,-0.7510521888732917,-1.6922672097726714,0.19016283202608797,-1.2216596993229825,-0.280444678423601,0.7939396095275892,4.687465424653848,-14.273000685731347,0.4706075104496901,1,0.48821592330932617,0.7996630668640137,1.4278204441070557,0.18728971481323242,1.8181819915771484,2,0.14607508411009107,2.085716875347958,12.52104377746582,-1.1333355305982826,12.5,-1.289166625715965,12.954545021057127,0.14607508411009107
2086,2007-01-11,12.723064422607422,12.840909004211426,12.46212100982666,12.4957914352417,53479958.0,0.03174065508737667,-1.5714202476329207,-2.7000022659294274,37.46703866158357,34.668453608275904,0.03583145561000656,0.4399948889031151,0.8126911178156107,-0.24338643544849248,12.939272318323225,0.5092592239379883,-0.49105027409294166,-0.3244944572448727,-1.26423604555991,0.6152471310701646,-0.7943652514023913,0.14537633691264595,0.2674138801574717,45.25863837118666,25.39098781777321,0.46987079415751887,1,0.0968012809753418,0.4082484245300293,0.9922137260437012,-0.18728971481323242,1.3510093688964826,3,0.10850139793570235,-1.5,12.331649780273438,2.085716875347958,12.52104377746582,-1.1333355305982826,12.5,0.10850139793570235
2087,2007-01-12,12.626262664794922,12.807238578796387,12.596800804138185,12.723064422607422,39613385.0,-0.007608368125566867,-1.7026762202217303,-0.4259272469399487,38.6921088596239,34.467684022514305,0.10692945714959912,0.5036144865970069,0.8978519802043579,-0.12959233238850487,12.868954135770128,0.21043777465820135,-0.46262188625298073,-0.38383831977844274,-1.3282655240922274,0.560588884535342,-0.8560519219353342,0.08837528237844872,0.25072232485961976,44.56515715571745,21.421482794676304,0.4722136021568919,1,0.1936030387878418,0.5050501823425293,1.0890154838562012,-0.04419136047363281,1.4730644226074237,4,0.09333336153157545,-1.5714202476329207,12.723064422607422,-1.5,12.331649780273438,2.085716875347958,12.52104377746582,0.09333336153157545
2088,2007-01-16,12.64309787750244,12.702019691467285,12.6010103225708,12.664140701293945,30471487.0,0.0013333488423663553,1.0869530949824142,0.217380595838606,43.636381738818116,35.64215651999384,0.0807740765820153,0.4225935634594631,0.870824010067544,-0.12573750423870145,13.60294733964635,0.10100936889648438,-0.42569197585845586,-0.3124997615814227,-1.205653341771928,0.5806538186090826,-0.7590765516766762,0.13407702851383085,0.19781112670898615,64.66168615992677,37.86256364250563,0.446576790095253,1,0.17676782608032404,0.48821496963501154,1.0721802711486834,-0.06102657318115057,1.5361948013305682,1,0.09454057927100878,-1.7026762202217303,12.626262664794922,-1.5714202476329207,12.723064422607422,-1.5,12.331649780273438,0.09454057927100878
2089,2007-01-17,12.605218887329102,12.828283309936525,12.596800804138185,12.617844581604006,43604352.0,-0.002996021271079563,-14.714045252971824,0.6000000000000337,47.76120356445792,37.33504098604675,0.12374911976224467,0.39276879385570496,0.9073576399843581,-0.07174841849068336,14.027328939572797,0.23148250579833984,-0.4137059120877886,-0.29461274147033656,-1.12364117006776,0.5344156871270869,-0.7091269557690492,0.11990147282837604,-0.32407379150390625,57.89472787522042,26.602589375371196,0.414514214298712,1,0.2146468162536621,0.5260939598083496,1.1069025993347168,-0.0231475830078125,1.7003374099731428,2,0.11752922066376992,1.0869530949824142,12.64309787750244,-1.7026762202217303,12.626262664794922,-1.5714202476329207,12.723064422607422,0.11752922066376992
2090,2007-01-18,12.420034408569336,12.781987190246582,12.373737335205078,12.6010103225708,43153387.0,-0.014691095840145607,-1.9846091633868905,14.333937608578692,43.642077127669964,36.79749238890466,0.296575323290023,0.4900447951763667,1.07395651684579,0.13145535578804868,14.415439288215081,0.4082498550415039,-0.41507381951037026,-0.4080379962921139,-1.1304712352595807,0.3143952426753529,-0.7692546157758464,-0.04682137680838139,-0.12794654846191378,9.910077266185583,-23.15824168387227,0.361216619483733,1,0.34932613372802734,0.7112784385681152,1.251051664352417,0.3388042449951172,1.6456222534179688,3,0.14063025258478046,-14.714045252971824,12.605218887329102,1.0869530949824142,12.64309787750244,-1.7026762202217303,12.626262664794922,0.14063025258478046
2091,2007-01-19,12.48316478729248,12.62205410003662,12.352693557739258,12.365320205688475,59332759.0,0.005082947167971419,-2.764703530180116,-0.6511616877539397,42.834395938646736,37.65635035593973,0.11857358821054298,0.3535538624501662,0.9946261140592405,0.09509292464969832,15.393740736282904,0.2693605422973615,-0.38925076227821087,-0.2868268013000481,-0.9131867120474908,0.33953310944739457,-0.6000067566737695,0.026353154073673224,-0.1803530181884767,27.433566209203175,-7.038358840885113,0.313179955373721,1,0.18518590927124023,0.6481480598449707,1.1132159233093262,0.27567386627197266,0.9848480224609375,4,0.1335131765828106,-1.9846091633868905,12.420034408569336,-14.714045252971824,12.605218887329102,1.0869530949824142,12.64309787750244,0.1335131765828106
2092,2007-01-22,12.340066909790039,12.634679794311525,12.234848022460938,12.58417510986328,46486440.0,-0.011463269126120279,1.3170757318683854,-2.071441866487503,42.229197473400234,39.01208860895414,0.18477207669532625,0.42531292909941243,1.1146426194151982,0.2676240897368629,16.28460602274122,0.3998317718505877,-0.36861254486283457,-0.3707916736602783,-0.9159796893996859,0.17439634207912924,-0.6433856815299812,-0.09819766579057543,0.48821640014648615,17.730473659005316,-18.924258173395298,0.27259400786970356,1,0.19781160354614258,0.7680974006652832,1.2615745067596436,0.49452924728393555,1.1531991958618164,0,0.14051843433184175,-2.764703530180116,12.48316478729248,-1.9846091633868905,12.420034408569336,-14.714045252971824,12.605218887329102,0.14051843433184175
2093,2007-01-23,12.045454978942873,12.39057159423828,12.037036895751953,12.302188873291016,48467549.0,-0.023874419239447886,-1.5846007969071783,1.0517217130400136,39.385080360889965,40.35212365501121,0.45608876434027756,0.6526160904882179,1.38498750439655,0.5869620742467117,17.10076366574275,0.35353469848632635,-0.44453143671229967,-0.6014305591583238,-1.1434903626072472,-0.059370755709400314,-0.8724604608827864,-0.33040065743386116,0.7709596252441404,1.063901591212277,-38.02428040055381,0.27102990172446173,1,0.3935179710388166,0.9638037681579572,1.5561864376068097,0.7891411781311017,1.3930969238281214,1,0.1705101311698003,1.3170757318683854,12.340066909790039,-2.764703530180116,12.48316478729248,-1.9846091633868905,12.420034408569336,0.1705101311698003
2094,2007-01-24,12.626262664794922,12.689393997192385,12.07912540435791,12.138047218322756,126184608.0,0.04821799482604705,-1.0138914459346178,-1.901640014115643,48.95191645730328,42.73326668693262,-0.12094241524843419,0.044942774532314544,0.7824980858710937,0.025234976270146703,16.60459209275148,0.6439390182495117,-0.44358310454596506,-0.002104377746581676,-0.5185559475518442,0.5143471920586808,-0.26033016264921294,0.2561214071560496,0.15897683105468907,79.09598444318986,38.571906905291996,0.25822578490263143,1,-0.18728971481323242,0.3829960823059082,0.9764308929443359,0.20833349227905273,0.34932613372802734,2,0.12299997673645024,-1.5846007969071783,12.045454978942873,1.3170757318683854,12.340066909790039,-2.764703530180116,12.48316478729248,0.12299997673645024
2095,2007-01-25,13.6574068069458,14.22558879852295,13.468012809753418,14.141413688659668,224064403.0,0.08166661580912282,1.3225806451612903,-0.9913796976545703,54.704583576908504,44.64854945530206,-1.0552185558586427,-0.9615830608405265,-0.25173740715752757,-0.9892406396756215,16.203675714042216,1.5993261337280273,-0.3545329141153708,0.9821121692657471,0.2902616585345079,1.6739626799969862,0.6361869139001275,1.3280374246313666,-1.6203699111938477,74.03845022556902,38.488453368504544,0.3459252553656196,1,-0.5260939598083496,-0.5260939598083496,-0.03472137451171875,-0.8228106498718262,-0.8796291351318359,3,0.047457727482117074,-1.0138914459346178,12.626262664794922,-1.5846007969071783,12.045454978942873,1.3170757318683854,12.340066909790039,0.047457727482117074
2096,2007-01-26,13.320707321166992,13.682660102844238,13.278619766235352,13.623737335205078,74767968.0,-0.024653251568048207,-1.0869575925953292,0.6260861683723533,54.764525480815685,46.43437352432338,-0.6982573567430919,-0.6121842782106821,0.07097476158893556,-0.6334275755463334,15.522111923847111,0.4040403366088867,-0.2620101383181712,0.617424488067627,-0.13191576931933646,1.3667647454545904,0.24275435937414436,0.9920946167611095,-1.241581916809082,58.65387171260332,24.49959198179296,0.37467012869348193,1,-0.18939447402954102,-0.18939447402954102,0.32512593269348145,-0.21254205703735352,-0.13047122955322266,4,0.05592415799396533,1.3225806451612903,13.6574068069458,-1.0138914459346178,12.626262664794922,-1.5846007969071783,12.045454978942873,0.05592415799396533
2097,2007-01-29,13.468012809753418,13.57323169708252,13.21548843383789,13.257575988769533,70594524.0,0.011058383390223803,-1.4285728158796853,-0.6944421715184835,63.69048116807746,48.66260679424107,-0.7974659083589977,-0.7502214850142916,-0.08740220816117272,-0.7627865330423855,14.906449728458016,0.3577432632446289,-0.14575361736221026,0.7344269752502441,-0.08743826509267905,1.5562922155931673,0.32349435507878255,1.1453595954217057,-1.3459581375122074,65.3846003007587,27.94993803621611,0.4109326201714616,1,-0.3366999626159668,-0.3366999626159668,0.17782044410705566,-0.3598475456237793,-0.4082489013671875,0,0.0,-1.0869575925953292,13.320707321166992,1.3225806451612903,13.6574068069458,-1.0138914459346178,12.626262664794922,0.0
2098,2007-01-30,13.505891799926758,13.6574068069458,13.425926208496096,13.451177597045898,40133016.0,0.0028125151578344276,-3.4000616343993606,0.2600029910404764,63.86256636711973,50.45164710564794,-0.78236048641498,-0.768499086227731,-0.14061829498644762,-0.7858782337276509,14.246604866097817,0.23148059844970525,-0.08319761957805838,0.734848070144654,-0.1567862118907133,1.6264823521800214,0.28903092912697126,1.1806652111623368,-1.3417664451599123,66.470567327045,25.692858027398344,0.44581714101768344,1,-0.37457895278930664,-0.37457895278930664,0.13994145393371582,-0.39772653579711914,-0.4503355026245135,1,-0.0009348286260497662,-1.4285728158796853,13.468012809753418,-1.0869575925953292,13.320707321166992,1.3225806451612903,13.6574068069458,-0.0009348286260497662
2099,2007-01-31,13.632155418395994,13.758418083190918,13.295454978942873,13.501684188842773,52341617.0,0.009348780542571822,1.417583621554718,2.384595272955416,68.6369340329569,53.22885342845761,-0.8354951582385048,-0.8620583367098948,-0.2931436956357576,-0.8933117427644977,13.28806885142001,0.4629631042480451,-0.01160108814528904,0.8122900962829576,-0.15636053164166874,1.7809407242075839,0.3279647823206435,1.2966154102452716,-1.4268007947540262,41.25005782846314,-3.923754237651302,0.48432531396231315,1,-0.5008425712585431,-0.5008425712585431,0.01472997665405451,-0.5239901542663556,-0.6607751846313459,2,-0.014201973912631671,-3.4000616343993606,13.505891799926758,-1.4285728158796853,13.468012809753418,-1.0869575925953292,13.320707321166992,-0.014201973912631671
2100,2007-02-01,13.531145095825195,13.82575798034668,13.522727012634276,13.67845058441162,45939722.0,-0.00740971031143689,-2.692310373877872,-1.1290265991272521,62.63158804875813,55.42854144069221,-0.6261446851279189,-0.7329968035314387,-0.21183376730300552,-0.7692977836854489,13.42808722283611,0.3030309677124041,0.040273743410665475,0.669613075256347,-0.34741547579155885,1.6866416263042527,0.16109879973239316,1.1781273507803007,-1.2853857886856073,51.724137931034484,6.290025373882777,0.5085142755239529,2,-0.39983224868774414,-0.39983224868774414,0.0010514259338378906,-0.42297983169555664,-0.4840068817138672,3,-0.04105759663117159,1.417583621554718,13.632155418395994,-3.4000616343993606,13.505891799926758,-1.4285728158796853,13.468012809753418,-0.04105759663117159
2101,2007-02-02,13.636363983154295,13.758418083190918,13.484848022460938,13.552188873291016,40150361.0,0.007776051958940489,-1.4999912849473611,-0.5714322709292261,65.7480521009833,58.04174751042366,-0.6152831037871032,-0.855213359021862,-0.3417709243846776,-0.8572534240515797,14.553876804904991,0.27357006072998047,0.08787706636985426,0.7577865123748762,-0.30045563370897277,1.816028658458725,0.2286654393329517,1.2869075854168006,-1.35100808618704,68.96551724137902,22.453970174136316,0.5291210730419245,2,-0.5050511360168439,-0.5050511360168439,-0.21149039268493475,-0.5281987190246564,-0.8375415802001935,4,-0.06296299456372578,-2.692310373877872,13.531145095825195,1.417583621554718,13.632155418395994,-3.4000616343993606,13.505891799926758,-0.06296299456372578
2102,2007-02-05,13.57323169708252,13.779460906982422,13.531145095825195,13.594276428222654,27701071.0,-0.004629700860857455,-3.7200282790562773,-0.2500113296474055,64.29495221903039,60.80951105021704,-0.4010002147531555,-0.7835258651015291,-0.2965949009046067,-0.7741600729536842,15.754341412860128,0.24831581115722656,0.1688426278942412,0.663719892501831,-0.43910402855621555,1.7665438135598777,0.11230793197280775,1.2151318530308544,-1.2490711420841514,52.38075541800104,7.827787892997598,0.5514119605290229,2,-0.42087459564208984,-0.44191884994506836,-0.17150616645812988,-0.46506643295288086,-0.46717071533203125,0,-0.028216979862730307,-1.4999912849473611,13.636363983154295,-2.692310373877872,13.531145095825195,1.417583621554718,13.632155418395994,-0.028216979862730307
2103,2007-02-06,13.82575798034668,13.88888931274414,13.543770790100098,13.636363983154295,42209640.0,0.018604727960139344,1.1866702921538415,-8.999592151176808,67.59710092798689,62.881198213626334,-0.4184360101730764,-0.9819839404277229,-0.571297395642631,-1.0075406759293877,15.728261290914308,0.34511852264404297,0.2624627509947981,0.8499582767486569,-0.30725919173403504,2.007175745231349,0.2713495425073109,1.4285670109900028,-1.4635688604778192,89.36169870841975,44.57565688536529,0.5786087342413456,2,-0.10521936416625977,-0.6944451332092285,-0.42403244972229004,-0.717592716217041,-0.46717166900634766,1,-0.05540340522735243,-3.7200282790562773,13.57323169708252,-1.4999912849473611,13.636363983154295,-2.692310373877872,13.531145095825195,-0.05540340522735243
2104,2007-02-07,14.044612884521484,14.111952781677244,13.67845058441162,13.67845058441162,51752369.0,0.015829504934623317,-1.3678144753599857,1.933336354572637,73.1971142061889,64.93592383910193,-0.4637031531575584,-1.1392546305690132,-0.813227604932063,-1.202758816376619,15.842791746920282,0.433502197265625,0.3856133935549977,0.992634725570678,-0.23686828070820276,2.2221377318495588,0.37788322243123673,1.6073862287101193,-1.6451557710795424,89.26177864765137,38.40915266344811,0.6147515031394404,2,-0.380892276763916,-0.9133000373840332,-0.6428873538970947,-0.9364476203918457,-0.6860265731811523,2,-0.07042248834848808,1.1866702921538415,13.82575798034668,-3.7200282790562773,13.57323169708252,-1.4999912849473611,13.636363983154295,-0.07042248834848808
2105,2007-02-08,14.132996559143065,14.179292678833008,13.85942840576172,14.057238578796387,36361829.0,0.00629306591419021,2.7999864044230733,0.20689727021036064,73.38902619069515,67.00531280686631,-0.5336487136765076,-1.1444426633765428,-0.9176225958328281,-1.267087839772584,15.787777979437239,0.3198642730712873,0.5603854151886853,0.9909510612487775,-0.2796024111172102,2.2615045336147652,0.35567432506578456,1.6262277974317705,-1.697016811999502,93.333360799145,37.88591769032305,0.6352767361829935,2,-0.4356060028076154,-1.0016837120056135,-0.7565236091613752,-1.024831295013426,-0.7870368957519513,3,-0.0821917928386483,-1.3678144753599857,14.044612884521484,1.1866702921538415,13.82575798034668,-3.7200282790562773,13.57323169708252,-0.0821917928386483
2106,2007-02-09,14.103534698486328,14.221380233764648,13.956229209899902,14.183502197265625,41848726.0,-0.0020846152854736566,2.405406398510607,-1.0555653465596058,75.83230328037419,68.35440415267706,-0.42629444111051207,-1.0606360579956338,-0.8878843285677824,-1.2121543878771153,16.78671114616787,0.2651510238647461,0.672751678652407,0.8924656867980953,-0.43113272037185446,2.216064093968045,0.23066648321312044,1.5542648903830703,-1.6317627703151771,82.92675513012529,21.77030974642139,0.661799203584975,2,-0.34511709213256836,-0.972221851348877,-0.8890988826751709,-0.9953694343566895,-0.8459587097167951,4,-0.07490295921974643,2.7999864044230733,14.132996559143065,-1.3678144753599857,14.044612884521484,1.1866702921538415,13.82575798034668,-0.07490295921974643
2107,2007-02-12,13.80471420288086,14.048822402954102,13.76683521270752,13.994108200073242,24565226.0,-0.021187631469261392,-1.126985382977499,2.368387158326575,75.73891794011308,69.67399877189854,-0.08346765291844527,-0.7051559078514522,-0.5906258816827616,-0.8825539537431375,17.625801090147128,0.3366994857788086,0.680260214118853,0.5347226142883308,-0.7841735972403292,1.8536188258169908,-0.1247254914759992,1.1941707200526608,-1.2978659373026726,38.50941205446677,-28.998808415370142,0.6594481057643299,2,-0.04629659652709961,-0.6734013557434082,-0.6313138008117676,-0.5429296493530273,-0.26936054229736506,0,-0.0728658185271841,2.405406398510607,14.103534698486328,2.7999864044230733,14.132996559143065,-1.3678144753599857,14.044612884521484,-0.0728658185271841
2108,2007-02-13,13.838383674621582,13.973064422607422,13.7542085647583,13.867844581604006,28618682.0,0.002438983614285739,-1.2127760100279625,0.15555354139602337,71.11436935531626,69.94926936327181,-0.07265352648376755,-0.6795258115693823,-0.629568811826843,-0.8789542511433392,18.49614217224379,0.2188558578491211,0.7159773019876674,0.5086277961730961,-0.7989374552001003,1.8161930475462924,-0.145154829513503,1.1624104218596951,-1.297160598384501,29.45742425386856,-35.073732484866305,0.6537826256865984,2,0.014730453491210938,-0.7070708274841309,-0.7396888732910156,-0.4545450210571289,-0.21885490417480646,1,-0.052919669673136105,-1.126985382977499,13.80471420288086,2.405406398510607,14.103534698486328,2.7999864044230733,14.132996559143065,-0.052919669673136105
2109,2007-02-14,14.086700439453125,14.145623207092285,13.838383674621582,13.867844581604006,28126850.0,0.017944058400905183,-1.2121254776479635,-7.428687038715017,60.28227270920681,69.68823432554387,-0.2790584157061353,-0.8549992017450148,-0.8806536506049589,-1.08945638068794,19.933160416160614,0.3072395324707031,0.7128029282243382,0.6828704833984371,-0.6197159759050415,1.9854569427019158,0.03157725374669873,1.3341637130501756,-1.511790048770326,71.17124105620937,7.518719445150438,0.6512932296517392,2,-0.23358631134033203,-0.9553875923156738,-1.0942764282226562,-0.776515007019043,-0.6902351379394531,2,-0.05168805365332663,-1.2127760100279625,13.838383674621582,-1.126985382977499,13.80471420288086,2.405406398510607,14.103534698486328,-0.05168805365332663
2110,2007-02-15,14.166666984558105,14.196127891540527,14.040404319763185,14.162458419799805,22803185.0,0.00567674065681234,3.933395773222295,0.019229847442338938,73.10343103217475,70.50549865123182,-0.28987979232138095,-0.8404958139927814,-0.9511188993885895,-1.130356164169882,20.878677052952145,0.15572357177734197,0.7102946765154918,0.6755053997039795,-0.5828146946107786,1.9338254940187376,0.04634535254660044,1.3046654468613585,-1.5587430257185027,88.28840598940525,23.0120252916562,0.6291600471573795,2,-0.2904043197631836,-1.0353541374206543,-1.1742429733276367,-0.8564815521240234,-0.18518638610839844,3,-0.05704098741775987,-1.2121254776479635,14.086700439453125,-1.2127760100279625,13.838383674621582,-1.126985382977499,13.80471420288086,-0.05704098741775987
2111,2007-02-16,14.149831771850586,14.217171669006348,14.111952781677244,14.18770980834961,24974136.0,-0.0011883679291586624,1.1739044766709068,-9.000226603217765,70.04949703718881,71.14489251991608,-0.21517780522841612,-0.7298139408943509,-0.932515955624984,-1.0743570686381982,21.83532832951089,0.10521888732910334,0.6802136915359771,0.575336837768555,-0.621140875602098,1.771814551139208,-0.022902018916770572,1.1735756944538807,-1.5095545162173156,85.45458665326335,19.35778865308832,0.5982388566853265,2,-0.2672562599182129,-1.0185189247131348,-1.1742424964904785,-0.8564810752868652,-0.1220541000366211,4,-0.05681142514066362,3.933395773222295,14.166666984558105,-1.2121254776479635,14.086700439453125,-1.2127760100279625,13.838383674621582,-0.05681142514066362
2112,2007-02-20,14.074073791503904,14.335017204284668,13.88888931274414,14.095117568969727,33912648.0,-0.005353984525624744,-1.2795778045250545,0.5555667455562179,66.34380414494471,71.0056373218003,-0.06806149644732074,-0.5454534353611802,-0.8624825127848315,-0.9602173672095464,22.261797683592633,0.44612789154052734,0.6884036313412789,0.41287851333617986,-0.6509113707104017,1.4766683973827615,-0.11901642868711093,0.9447734553594707,-1.402090305012841,55.072394757496134,-10.523670269896506,0.5318949420232907,2,-0.06733989715575994,-0.8880467414855939,-1.098484516143797,-0.7807230949401838,-0.13888835906982244,1,-0.05801431872747931,1.1739044766709068,14.149831771850586,3.933395773222295,14.166666984558105,-1.2121254776479635,14.086700439453125,-0.05801431872747931
2113,2007-02-21,14.099327087402346,14.22558879852295,13.943602561950685,13.998315811157227,32226638.0,0.0017943131656510403,-1.6799963745128534,-4.800054382307302,64.26732807646148,70.0134388629417,-0.05635432962996312,-0.4310463092876855,-0.8878576671470402,-0.9562967011391219,22.22513503387853,0.28198623657226385,0.6794690730124202,0.3354382038116466,-0.42486029622189747,1.0957367038451906,-0.04471104620512456,0.7155874538284177,-1.3608222521995383,52.54244773964142,-15.466776642337763,0.38014925001677197,2,-0.05471420288086115,-0.913300037384035,-1.123737812042238,-0.8059763908386248,-0.193603515625,2,-0.04000002435029382,-1.2795778045250545,14.074073791503904,1.1739044766709068,14.149831771850586,3.933395773222295,14.166666984558105,-0.04000002435029382
2114,2007-02-22,14.179292678833008,14.40656566619873,14.061448097229006,14.162458419799805,34830022.0,0.005671589213793737,-2.15384816502971,0.16665722540077882,70.05204553098838,69.64266323408539,-0.12874548011395426,-0.40970288527782195,-0.9553498171227766,-1.0026310391671238,23.332832848478734,0.3451175689697248,0.6849626571808933,0.33775229454040456,-0.22485954354169202,0.9003641326225011,0.05644637549935538,0.6190582135814537,-1.3769273488669267,56.097475604386695,-13.394546063906226,0.2813059190410485,2,-0.09890556335449219,-0.957491397857666,-1.2037034034729004,-0.8859419822692871,-0.22727298736572266,3,-0.03947756217923715,-1.6799963745128534,14.099327087402346,-1.2795778045250545,14.074073791503904,1.1739044766709068,14.149831771850586,-0.03947756217923715
2115,2007-02-23,14.305556297302244,14.335017204284668,14.099327087402346,14.141413688659668,32388682.0,0.008904789634374577,1.11320222317228,9.750509857239868,70.43699762980589,69.04318482846668,-0.25474668996040606,-0.5111246918082166,-1.0736569686337116,-1.102856810009511,22.86868697066581,0.23569011688232244,0.6589290429853882,0.4316084384918195,-0.16025358077498808,1.023470457758627,0.1356774288584166,0.7275394481252224,-1.406938947162205,80.48793068827189,10.477831238933561,0.2959310096334036,2,-0.2251691818237287,-1.0837550163269025,-1.329967021942137,-1.0122056007385236,-0.4166669845581037,4,-0.06354810514848763,-2.15384816502971,14.179292678833008,-1.6799963745128534,14.099327087402346,-1.2795778045250545,14.074073791503904,-0.06354810514848763
2116,2007-02-26,14.065656661987305,14.457071304321287,13.918350219726562,14.42760944366455,27678499.0,-0.016769682375803896,1.5599960119731575,-2.205111668874504,63.57308877440672,67.69142603227708,-0.023227741819756176,-0.2240404515015424,-0.8303240235039198,-0.8377139660200914,22.612851443034504,0.5387210845947248,0.5848542079040229,0.15446133613586355,-0.38197089012132324,0.6908935623930503,-0.11375477699272984,0.42267744926445694,-1.076562412883744,31.11104397245982,-39.43005034654716,0.2682161131285935,2,0.039983272552490234,-0.8186025619506836,-1.1153199672698975,-0.772305965423584,0.15993213653564453,0,-0.005984510041759039,1.11320222317228,14.305556297302244,-2.15384816502971,14.179292678833008,-1.6799963745128534,14.099327087402346,-0.005984510041759039
2117,2007-02-27,13.468012809753418,13.989898681640625,13.468012809753418,13.863636016845705,53287502.0,-0.0424895805859552,-1.6382975646090912,1.093024358754797,41.715382648114606,64.42487195369912,0.582934044829118,0.3937933927444419,-0.23449255104601008,-0.21206495068302367,22.091903313689603,0.5976438522338867,0.4837925919121808,-0.44318251609802317,-0.97961474235521,0.09324971015916361,-0.7113986292266166,-0.17496640296942978,-0.3614803962324391,0.0,-65.34477802825734,0.2682161131285935,2,0.49452924728393555,-0.22095870971679688,-0.568181037902832,-0.17466211318969727,0.7239065170288086,1,0.041562543039398436,1.5599960119731575,14.065656661987305,1.11320222317228,14.305556297302244,-2.15384816502971,14.179292678833008,0.041562543039398436
2118,2007-02-28,13.493266105651855,13.838383674621582,12.99663257598877,13.497474670410154,56757175.0,0.0018750573121040226,1.453989776896119,0.010637810631056519,35.97432661464252,61.7239890543031,0.5627575245318219,0.3874083400457682,-0.272835078399277,-0.21365323414220327,21.8014162354189,0.8417510986328125,0.37236428096865914,-0.4172979354858395,-0.9557643148411845,0.12116844386950554,-0.686531125163512,-0.14806474580816698,0.9638051986694318,34.00577648540766,-27.14405365242714,0.26923318967767224,2,0.23358583450317383,-0.24621200561523438,-0.6702446937561035,-0.22306394577026367,0.6944437026977539,2,0.03275110142511184,-1.6382975646090912,13.468012809753418,1.5599960119731575,14.065656661987305,1.11320222317228,14.305556297302244,0.03275110142511184
2119,2007-03-01,13.438551902770994,13.6574068069458,12.941919326782227,13.211278915405273,52677583.0,-0.004054926542799264,1.151897717576027,-54.002492635417795,32.026172184698154,57.15984918236125,0.5764869124905374,0.44994340529177457,-0.2317087362529886,-0.14691065038087991,21.868238509001408,0.7154874801635742,0.2772155755934236,-0.4623319625854503,-1.028139011627454,0.10347508645655346,-0.7452354871064522,-0.17942843806444841,0.9893106269836434,32.777740012286294,-23.297236985518587,0.2829035245210022,3,0.2609434127807635,-0.1704535484313947,-0.7144360542297346,-0.2672553062438947,0.7617855072021502,3,0.034763542410400694,1.453989776896119,13.493266105651855,-1.6382975646090912,13.468012809753418,1.5599960119731575,14.065656661987305,0.034763542410400694
2120,2007-03-02,12.97558879852295,13.497474670410154,12.967171669006348,13.236532211303713,42530875.0,-0.034450371408885405,-2.8181830666286594,-1.1481497022823095,26.156620720492242,52.28286292495052,0.952939537879077,0.9161216246532433,0.2076648867044142,0.3217475422314031,21.82205665155249,0.5303030014038068,0.19807109928654398,-0.8975172519683845,-1.5818818427931376,-0.2131526611436314,-1.239699547380761,-0.555334956556008,1.3928360031127927,2.22218445673082,-48.37192866272147,0.3421822954123767,3,0.7239065170288086,0.7239065170288086,-0.25147294998168945,0.1957077980041504,1.329967498779295,4,0.07525137457003006,1.151897717576027,13.438551902770994,1.453989776896119,13.493266105651855,-1.6382975646090912,13.468012809753418,0.07525137457003006
2121,2007-03-05,12.777777671813965,13.055556297302244,12.748315811157227,12.811448097229006,35496014.0,-0.015244867094701853,-5.6362831129237865,0.12903343700547704,27.323448335407633,47.94726783500195,1.0456148590879568,1.1028555481191482,0.385885661920474,0.5313519020875894,22.040550835640744,0.30724048614501775,0.13862458354125806,-1.052399063110352,-1.8898795792158847,-0.21491854700481916,-1.4711393211631183,-0.6336588050575855,1.533586910827637,2.3729274426335785,-47.694705378606784,0.4187402580527664,3,0.824915885925293,0.824915885925293,0.35353517532348633,0.39351892471313477,1.3678455352783203,0,0.08695656392434636,-2.8181830666286594,12.97558879852295,1.151897717576027,13.438551902770994,1.453989776896119,13.493266105651855,0.08695656392434636
2122,2007-03-06,13.19023609161377,13.232322692871096,12.899831771850586,12.933502197265625,36186718.0,0.03227935486071498,-1.0519397204966312,-7.62490794765722,37.73888740152423,44.999663315564476,0.5527243561752915,0.6959126799179067,-0.03783944666103878,0.1325328500078875,22.037372948034868,0.4545450210571307,0.05063668900695362,-0.6207908630371097,-1.4995092675291115,0.25792754145489205,-1.0601500652831106,-0.18143166079110884,1.02734556473877,40.540620934560145,-11.63281896405811,0.4393592022460008,3,0.4124574661254883,0.4124574661254883,-0.05892324447631836,-0.018939495086669922,1.1405715942382812,1,0.07849387226415505,-5.6362831129237865,12.777777671813965,-2.8181830666286594,12.97558879852295,1.151897717576027,13.438551902770994,0.07849387226415505
2123,2007-03-07,13.05976390838623,13.257575988769533,13.005050659179688,13.17340087890625,29513959.0,-0.009891573003040666,-1.2641567514183631,-0.44262550844152226,29.666701284968426,40.512402843784486,0.5813634854302254,0.8074547563059067,0.08599467439581332,0.27541936166044323,21.797743884212316,0.2525253295898455,-0.036586457769143266,-0.712963342666626,-1.6535718219884359,0.22764513665518393,-1.183267582327531,-0.24265910300572102,1.0696617972545894,34.25928742797018,-14.870312569839705,0.4703042396609049,3,0.5429296493530273,0.5429296493530273,0.0715489387512207,0.11153268814086914,1.5782833099365252,2,0.08669034343484494,-1.0519397204966312,13.19023609161377,-5.6362831129237865,12.777777671813965,-2.8181830666286594,12.97558879852295,0.08669034343484494
2124,2007-03-08,13.055556297302244,13.320707321166992,13.000842094421387,13.228114128112793,31842439.0,-0.0003221812517824052,-1.2686584326510735,1.5185008014636308,27.31963499119712,35.72158477282796,0.4575188393382241,0.7734191115054916,0.09396163948244585,0.295368560516307,21.068433344104466,0.31986522674560547,-0.11880501246491804,-0.6677181243896495,-1.6511638616986257,0.3157276129193267,-1.1594409930441376,-0.1759952557351614,0.9910028146695602,41.01139329132441,-3.0341431332885946,0.49172286865448855,3,0.5471372604370135,0.5471372604370135,0.07575654983520685,0.11574029922485529,1.7171707153320312,3,0.08671813634485348,-1.2641567514183631,13.05976390838623,-1.0519397204966312,13.19023609161377,-5.6362831129237865,12.777777671813965,0.08671813634485348
2125,2007-03-09,12.971380233764648,13.198653221130373,12.92087459564209,13.143939018249512,28316930.0,-0.006447527904650863,-1.0307677290934003,1.0000055266939214,26.588667794829902,31.61220466398609,0.3716193065862221,0.8075091443946043,0.1899514082127638,0.3910588471234284,20.25059784943509,0.277778625488283,-0.20663321502941656,-0.6938133716583259,-1.7119686929857636,0.3243419496691118,-1.2028910323220448,-0.18473571099460706,0.9972842801582811,38.970602936374114,0.1562981534353156,0.5090776606637187,3,0.39772701263427734,0.6313133239746094,0.15993261337280273,0.19991636276245117,1.8434343338012695,4,0.09474374770153648,-1.2686584326510735,13.055556297302244,-1.2641567514183631,13.05976390838623,-1.0519397204966312,13.19023609161377,0.09474374770153648
2126,2007-03-12,13.047138214111328,13.127103805541992,12.95875358581543,12.971380233764648,21786257.0,0.005840394698282125,-2.3332955682697936,-0.4390270861772622,29.598711377902617,30.26590785618476,0.15219583735459352,0.6835991881771335,0.12577417439912608,0.32690209156219296,19.312936509137597,0.1683502197265625,-0.3191944150301822,-0.5652355670928948,-1.5971568312661475,0.4666856970803579,-1.0811961991795211,-0.04927493500626845,0.8483053776456586,35.0,-1.6851542536327386,0.5159606320866265,3,0.24621152877807617,0.5555553436279297,0.08417463302612305,0.12415838241577148,1.4520196914672852,0,0.0964516557224675,-1.0307677290934003,12.971380233764648,-1.2686584326510735,13.055556297302244,-1.2641567514183631,13.05976390838623,0.0964516557224675
2127,2007-03-13,12.798822402954102,13.085017204284668,12.781987190246582,12.99663257598877,34636140.0,-0.01903220515351456,-1.61818930888866,-2.611080339384174,26.267318158465855,29.18735136105402,0.3303435497578153,0.8987727704976649,0.37976771851034385,0.5895250553684708,19.09280838814346,0.30303001403808594,-0.4604119090766865,-0.7632567882537842,-1.8521840435676165,0.3256704670600481,-1.3077204159107012,-0.21879316059686715,1.027793521966899,3.1250387244219664,-30.25080001712762,0.5444636276569164,3,0.4040389060974121,0.8038711547851562,0.3324904441833496,0.3640565872192383,1.1700325012207031,1,0.10522849382044153,-2.3332955682697936,13.047138214111328,-1.0307677290934003,12.971380233764648,-1.2686584326510735,13.055556297302244,0.10522849382044153
2128,2007-03-14,13.106060981750488,13.106060981750488,12.731480598449707,12.781987190246582,39843619.0,0.024005222443392427,1.3116980954398851,-1.6383070017693655,31.914927125528166,29.174990798924014,-0.04201444414588451,0.5627076911376285,0.08528611253858998,0.3010119322655278,18.944205806082955,0.37458038330078125,-0.5774815285477413,-0.41940207481384206,-1.5184127120367013,0.6796085624090171,-0.9689073934252725,0.13010324379758842,0.6558569363446853,63.57151990211201,31.703735449183228,0.5495053186114299,3,0.00841665267944336,0.48821496963500977,0.03577399253845215,0.05681800842285156,1.001683235168457,2,0.09344887879027564,-1.61818930888866,12.798822402954102,-2.3332955682697936,13.047138214111328,-1.0307677290934003,12.971380233764648,0.09344887879027564
2129,2007-03-15,13.358586311340332,13.505891799926758,13.282828330993652,13.333333015441895,50289941.0,0.019267828063784576,-2.533324269615396,0.07792452385997128,34.69388698845519,30.12357593980879,-0.34316303190094466,0.26650063233673116,-0.14802849388004624,0.07081944133352636,17.965476086829643,0.39983081817626953,-0.5977668852295714,-0.13047103881836009,-1.1990183800772645,0.9380763024405443,-0.6647447094478132,0.403802631811093,0.32089662118320383,80.97838870286652,52.97796218030294,0.5342736706294524,3,-0.2399001121520996,0.23568964004516602,0.06733942031860352,-0.1957073211669922,0.7491579055786133,3,0.09577816672833617,1.3116980954398851,13.106060981750488,-1.61818930888866,12.798822402954102,-2.3332955682697936,13.047138214111328,0.09577816672833617
2130,2007-03-16,13.358586311340332,13.480640411376953,13.244949340820312,13.333333015441895,36576619.0,0.0,-1.3333364804516745,1.0,37.610635292135996,31.266596712778608,-0.31639367587981404,0.21381986819182686,-0.12977850248779887,0.07993864240119208,16.868992920657178,0.23569107055664062,-0.6105387671443996,-0.09006700515747035,-1.1107723241504317,0.930638313835491,-0.6004196646539501,0.42028565433900944,0.24505643445729675,80.97838870286652,51.16671546762165,0.5103526594964803,3,-0.2399001121520996,0.23568964004516602,0.038930416107177734,-0.1957073211669922,0.8501672744750977,4,0.10586005647120422,-2.533324269615396,13.358586311340332,1.3116980954398851,13.106060981750488,-1.61818930888866,12.798822402954102,0.10586005647120422
2131,2007-03-19,13.345959663391113,13.670034408569336,13.257575988769533,13.489056587219238,27124654.0,-0.0009452083966774438,-1.578958980566621,-5.666465256797583,47.309851197032344,32.33003713450174,-0.23992531418847562,0.1719505516455797,-0.11793910596423274,0.10170364800657161,15.504755862277564,0.4124584197998029,-0.612965352194383,-0.06250004768371653,-1.028808394009209,0.9038082986417759,-0.5456542208464619,0.4206541254790288,-0.6144790649414062,65.47084017090977,30.570922499608407,0.48315417316274584,3,-0.1452021598815918,0.24831628799438477,0.06839203834533691,-0.18308067321777344,0.8670034408569336,0,0.11005989387214887,-1.3333364804516745,13.358586311340332,-2.533324269615396,13.358586311340332,1.3116980954398851,13.106060981750488,0.11005989387214887
2132,2007-03-20,13.257575988769533,13.400672912597654,13.110268592834473,13.383837699890135,31953636.0,-0.0066225042522811695,2.6315943256152905,0.8823509810193823,44.94585287901863,34.027720644951756,-0.15755335636407253,0.20662147415679932,-0.020395711884210854,0.1904042798279768,14.962259282793111,0.2904043197631818,-0.5553330194123038,-0.11005883216857804,-1.0256215301676264,0.8055038658304703,-0.5678401811681013,0.34772251683094524,-0.5073243141174331,56.053833530628296,20.171638731260394,0.45778134899952394,3,-0.05681848526001154,0.336699962615965,0.18728923797607244,-0.10101032257080256,1.1447811126708967,1,0.09365074866331691,-1.578958980566621,13.345959663391113,-1.3333364804516745,13.358586311340332,-2.533324269615396,13.358586311340332,0.09365074866331691
2133,2007-03-21,13.535353660583494,13.535353660583494,13.110268592834473,13.299662590026855,45520121.0,0.020952372594301272,2.607137654770615,-1.8666868084142534,51.894571175580815,36.75826910988328,-0.4031718812360747,-0.12181980174804785,-0.27094342332644494,-0.0824138712433129,14.27106760388689,0.42508506774902166,-0.47755361771578997,0.1959175109863267,-0.6573812571273052,1.0492162790999586,-0.23073187307048926,0.6225668950431427,-0.7667063312530491,75.93980478978837,38.02640051851112,0.42664938405681613,3,-0.33459615707397283,0.05892229080200373,-0.09048843383788885,-0.40404081344604315,0.8459596633911151,2,0.03202733038691963,2.6315943256152905,13.257575988769533,-1.578958980566621,13.345959663391113,-1.3333364804516745,13.358586311340332,0.03202733038691963
2134,2007-03-22,13.619528770446776,13.741581916809082,13.446969985961914,13.505891799926758,26137188.0,0.006218907312958377,-1.545456792666598,0.4821437242049002,64.79691658222389,41.00363008626039,-0.44581689163925375,-0.26359591432497353,-0.3270274355292333,-0.16639858338460023,13.319568929330572,0.29461193084716797,-0.44789902013764404,0.3080808162689195,-0.46188026905024415,1.078041901588083,-0.07689972639066234,0.6930613589285013,-0.8328536995315527,80.66678751623888,36.65908338511909,0.38498054265958154,3,-0.38299751281738104,-0.02525281906127752,-0.1273152828216535,-0.4882159233093244,0.6649827957153338,3,0.0358467208888722,2.607137654770615,13.535353660583494,2.6315943256152905,13.257575988769533,-1.578958980566621,13.345959663391113,0.0358467208888722
2135,2007-03-23,13.396465301513672,13.70370388031006,13.333333015441895,13.682660102844238,26144554.0,-0.01637820754981867,1.256416513425642,-2.5185008014636545,64.05355393585127,44.83194592603245,-0.1744602984353154,-0.11819102704980367,-0.07178003961452895,0.050856000520660416,12.196531863283322,0.37037086486816584,-0.38757216647413273,0.13047189712524343,-0.48402739855335497,0.7449711928038418,-0.17677775071405577,0.43772154496454263,-0.571593956762694,45.333544820085194,-3.7778931855274323,0.30724964783929953,3,-0.15993404388427734,0.19781064987182617,0.0957481861114502,-0.2651524543762207,0.6860265731811523,4,0.053094521532101924,-1.545456792666598,13.619528770446776,2.607137654770615,13.535353660583494,2.6315943256152905,13.257575988769533,0.053094521532101924
2136,2007-03-26,13.981480598449707,14.015151977539062,13.404882431030273,13.476430892944336,51664457.0,0.04366937724012421,1.1323465462173252,-1.7647060783679944,66.66665327463343,49.32076093893996,-0.6850404769440779,-0.7481963405699776,-0.6297683122075739,-0.5318539924570072,11.955252322860972,0.6186866760253906,-0.30265751139786445,0.7196959972381585,0.12750987879254438,1.3118821156837726,0.4236029380153514,1.0157890564609655,-1.1199408308164056,96.27892614026194,44.17968228457414,0.29609305922280693,3,-0.6081643104553223,-0.387204647064209,-0.4776928424835205,-0.8501677513122559,0.21043872833251953,0,0.016255287540213992,1.256416513425642,13.396465301513672,-1.545456792666598,13.619528770446776,2.607137654770615,13.535353660583494,0.016255287540213992
2137,2007-03-27,14.027777671813965,14.103534698486328,13.867844581604006,13.952019691467285,33344309.0,0.003311314065649995,1.0740793581523225,0.1500010385529747,71.13973053735087,53.67907242914249,-0.601982273262152,-0.7909599643624254,-0.6448224590666864,-0.5766955828984468,12.933990338243772,0.23569011688232244,-0.19902234006034547,0.73800482749939,0.05833008023130759,1.4176795747674724,0.3981674538653479,1.077842201133432,-1.0970211715863183,92.37293749969996,36.4466136392211,0.33983737363404143,3,-0.42087602615356445,-0.4335017204284668,-0.5208334922790527,-0.8964648246765137,0.5429296493530273,1,0.013201337857398077,1.1323465462173252,13.981480598449707,1.256416513425642,13.396465301513672,-1.545456792666598,13.619528770446776,0.013201337857398077
2138,2007-03-28,13.935185432434082,14.17087459564209,13.905723571777346,13.909933090209961,34754465.0,-0.006600634936346994,-14.749341490357576,0.33332913718875096,68.49557401454057,57.434815432040864,-0.4239982838621472,-0.6994224668180902,-0.5219617938879892,-0.4824322713447913,12.89575735152822,0.2651510238647443,-0.10506108670718284,0.6233166217803952,-0.11076822012183563,1.357401463682626,0.25627420082927976,0.9903590427315105,-0.9106066763457417,71.85940748736658,13.466201055986168,0.3670424209511156,3,-0.2946138381958008,-0.340909481048584,-0.3388049602508545,-0.7491583824157715,0.4377107620239258,2,0.0335246108687588,1.0740793581523225,14.027777671813965,1.1323465462173252,13.981480598449707,1.256416513425642,13.396465301513672,0.0335246108687588
2139,2007-03-29,13.905723571777346,14.078283309936525,13.720539093017578,14.048822402954102,27040068.0,-0.0021142065744000904,2.5416599790401473,-5.66675478681212,70.1087072531162,61.04571231659422,-0.3450486828957864,-0.6673838696707133,-0.46072864756042087,-0.44674956499928165,12.528333417123516,0.3577442169189471,0.03284071005765021,0.5704961776733413,-0.20889427779274072,1.3498866331394233,0.18080094994030027,0.9601914054063823,-0.7665152317336297,68.34174802385739,7.1822379441272375,0.38969522773304066,3,-0.2651519775390643,-0.3114476203918475,-0.29040360450744807,-0.719696521759035,0.3956232070922816,3,0.03420100721421693,-14.749341490357576,13.935185432434082,1.0740793581523225,14.027777671813965,1.1323465462173252,13.981480598449707,0.03420100721421693
2140,2007-03-30,13.952019691467285,14.082491874694824,13.8425931930542,13.918350219726562,25592609.0,0.003329285200512677,-1.5909289882016078,-0.2352882372542515,69.72477445658171,63.53625934543304,-0.33337134198753304,-0.6711897655941499,-0.46809049892350885,-0.49395187358679493,12.14490884150316,0.239898681640625,0.1444791764926876,0.5679707527160645,-0.23842564896511043,1.3743671543972393,0.1647725518754779,0.971168953556651,-0.7096447258637326,71.42857142857143,6.672546388471929,0.40319820084058733,3,-0.3114480972290039,-0.3577437400817871,-0.30092549324035645,-0.7302184104919434,0.5008420944213867,4,0.023831092705392853,2.5416599790401473,13.905723571777346,-14.749341490357576,13.935185432434082,1.0740793581523225,14.027777671813965,0.023831092705392853
2141,2007-04-02,13.88888931274414,14.086700439453125,13.79208755493164,13.956229209899902,21960655.0,-0.004524820070441415,-1.2580595645770214,-2.000028324599915,75.84832271224477,66.96986710468039,-0.2068832700749006,-0.5486807768118567,-0.36799188428739527,-0.4310959714964291,11.208319753306842,0.2946128845214844,0.23500823570952178,0.44928479194641113,-0.334011548323323,1.2325811322161453,0.05763662181154494,0.8409329620812773,-0.5536643841367344,37.38328840285381,-33.71586159291719,0.3916481701348667,4,-0.24831771850585938,-0.2946133613586426,-0.23779511451721191,-0.6670880317687988,0.8375415802001953,0,0.013939384035053015,-1.5909289882016078,13.952019691467285,2.5416599790401473,13.905723571777346,-14.749341490357576,13.935185432434082,0.013939384035053015
2142,2007-04-03,14.22558879852295,14.42340087890625,13.994108200073242,14.036194801330565,38016238.0,0.024242362236255977,-2.138480631396938,-2.812507966180933,76.18111764028949,69.6683722674258,-0.43787737066073973,-0.8472775425704526,-0.6584352736856296,-0.7685340920155426,11.079973061977968,0.5345115661621094,0.32523541169144643,0.73421664237976,-0.1138606138083933,1.5822938985679134,0.31017801428568426,1.1582552704738358,-0.8067989032120746,71.85619073980602,-0.18709223280917797,0.4240386280940764,4,-0.34722185134887695,-0.6481480598449707,-0.5492417812347412,-0.9785346984863281,0.0252532958984375,1,-0.0023668244750768563,-1.2580595645770214,13.88888931274414,-1.5909289882016078,13.952019691467285,2.5416599790401473,13.905723571777346,-0.0023668244750768563
2143,2007-04-04,14.191919326782227,14.34764289855957,14.154040336608887,14.292928695678713,27284083.0,-0.0023668244750768563,-1.1904787595627826,-0.5333293050142546,71.71055671916591,70.4365545048638,-0.33668591568508077,-0.7635906185977497,-0.5684495710819775,-0.7344625036186176,11.022984951820124,0.1936025619506836,0.3859248328396703,0.6439393997192386,-0.23346805749604016,1.5213468569345174,0.20523567111160013,1.0826431283268771,-0.6525761134399062,67.06585038887171,-3.6882778630976816,0.43870372860763923,4,-0.3135523796081543,-0.614478588104248,-0.5871212482452393,-0.9448652267456055,0.20201969146728516,2,0.026690399350702165,-2.138480631396938,14.22558879852295,-1.2580595645770214,13.88888931274414,-1.5909289882016078,13.952019691467285,0.026690399350702165
2144,2007-04-05,14.18770980834961,14.410774230957033,14.124579429626465,14.393939018249512,28696140.0,-0.0002966137515081346,1.3859544509506738,2.04168397598093,71.55361213072612,71.26989430429434,-0.2720087489319738,-0.7064333133949301,-0.5255356504243913,-0.7316857074876104,11.2175269977048,0.2861948013305682,0.46715607768092937,0.5831222057342522,-0.3065191152042992,1.4727635266728036,0.1383015452649765,1.027942866203528,-0.5422796751396177,62.666545817094175,-6.513617458775229,0.444820660469276,4,-0.27356815338134766,-0.6102690696716309,-0.7007567882537842,-0.9406557083129883,0.08838462829589844,3,0.01305259189889929,-1.1904787595627826,14.191919326782227,-2.138480631396938,14.22558879852295,-1.2580595645770214,13.88888931274414,0.01305259189889929
2145,2007-04-09,14.200337409973145,14.271885871887207,14.141413688659668,14.204545021057127,37123812.0,0.0008900380536471797,-1.1379234904363045,0.02040259518050256,72.21010199173963,71.88583305063948,-0.17725572942530476,-0.6558980223866939,-0.5317560585555423,-0.7421926590015318,11.222987516742696,0.13047218322753906,0.5137307081475875,0.5343019485473626,-0.3408392374850475,1.4094431345797727,0.09673135553115841,0.9718725415635667,-0.4615507872796023,64.66675730384604,-4.776783902242087,0.43757059301620466,4,-0.12836742401123047,-0.622896671295166,-0.7165405750274658,-0.9532833099365234,-0.101010322570799,0,0.00711316681993357,1.3859544509506738,14.18770980834961,-1.1904787595627826,14.191919326782227,-2.138480631396938,14.22558879852295,0.00711316681993357
2146,2007-04-10,14.305556297302244,14.34343433380127,14.162458419799805,14.175084114074707,20444054.0,0.007409604736236863,-1.3243226691489882,-31.008612873992725,77.00654171108833,72.53770095883253,-0.25889576139540793,-0.6977810791096974,-0.6183585058218828,-0.8480848142896367,11.293789859102304,0.18097591400146484,0.5269430101867503,0.5765999317169168,-0.29211536253997394,1.4453152259738076,0.14224228458847143,1.0109575788453622,-0.4846159638631775,72.54912850497352,1.3535560503796091,0.4343576471284454,4,-0.23358631134033025,-0.7281155586242658,-0.6060609817504865,-1.0585021972656232,-0.31144809722900213,1,0.01029708216339742,-1.1379234904363045,14.200337409973145,1.3859544509506738,14.18770980834961,-1.1904787595627826,14.191919326782227,0.01029708216339742
2147,2007-04-11,14.145623207092285,14.335017204284668,14.078283309936525,14.301346778869627,25562671.0,-0.011179788250535894,1.3018811457887827,-1.1935384840289478,66.74366298012377,72.34304417723067,-0.089947244606714,-0.45510933982199475,-0.44603240408326883,-0.689022598049533,10.80254421566599,0.25673389434814275,0.5592837268639581,0.3493268013000481,-0.4187786183877318,1.117432220987828,-0.03472590854384272,0.733379511143939,-0.2523876081971572,20.253153664790283,-48.2627166032264,0.38405270984389006,4,-0.0736532211303711,-0.5681824684143066,-0.5429296493530273,-0.8985691070556641,-0.2651519775390607,2,0.04105917974408135,-1.3243226691489882,14.305556297302244,-1.1379234904363045,14.200337409973145,1.3859544509506738,14.18770980834961,0.04105917974408135
2148,2007-04-12,14.33080768585205,14.339225769042967,14.128787994384766,14.179292678833008,27878558.0,0.01309129163478051,1.49998583802098,-0.9729741315957193,68.49015534279054,72.16320507608337,-0.2381556557078266,-0.5732237863812504,-0.6176376343371892,-0.8762276196663166,10.165624086033251,0.21043777465820135,0.5447913925243224,0.4732739448547356,-0.25750938948107205,1.2040572791905433,0.10788227768683178,0.8386656120226395,-0.3739522533555881,75.94925453617124,8.59983587462736,0.3653916671679036,4,-0.22306346893310547,-0.7533669471740723,-0.728114128112793,-1.0837535858154297,-0.5681819915771484,3,-0.005579977987535845,1.3018811457887827,14.145623207092285,-1.3243226691489882,14.305556297302244,-1.1379234904363045,14.200337409973145,-0.005579977987535845
2149,2007-04-13,14.638047218322756,14.675926208496096,14.372896194458008,14.38131332397461,42291612.0,0.021439093957978717,-1.2153895494968006,1.6944453186467465,80.92242867899085,73.40738887857327,-0.48119331926834086,-0.8218302471966137,-0.9115182699735094,-1.1897025905124856,11.145735883849007,0.34511852264404475,0.5240299290923076,0.7165404319763198,-0.053300573943552365,1.486381437896192,0.3316199290163837,1.1014609349362559,-0.6252063322571182,93.6619358709632,22.55575398297792,0.38492050295993613,4,-0.4040403366088885,-0.9343438148498553,-1.0353536605834979,-1.3909931182861346,-0.8922557830810565,4,-0.016676281776690005,1.49998583802098,14.33080768585205,1.3018811457887827,14.145623207092285,-1.3243226691489882,14.305556297302244,-0.016676281776690005
2150,2007-04-16,14.772727012634276,14.903199195861815,14.587541580200195,14.730640411376953,37353809.0,0.009200666748973019,1.083335693672102,0.1639308333797583,75.40541765367297,73.35817720539862,-0.5444697577145785,-0.8908061907185978,-1.0277423821509117,-1.3257986466671188,12.248379726208178,0.3156576156616193,0.5207234914825154,0.7805131912231431,-0.030310794438147326,1.5913371768844335,0.3751011983924979,1.1859251840537883,-0.6670541814283748,84.1835773254395,15.58982926365681,0.40541199283064544,4,-0.32407331466674627,-0.9553871154785138,-1.1700334548950178,-1.5256729125976545,-0.8585863113403303,0,-0.03361820573574714,-1.2153895494968006,14.638047218322756,1.49998583802098,14.33080768585205,1.3018811457887827,14.145623207092285,-0.03361820573574714
2151,2007-04-17,14.814814567565918,14.87794589996338,14.680134773254395,14.835859298706055,25848742.0,0.00284900376860997,2.7600268288481695,-0.5000339897124682,75.33875355394953,73.26458119580529,-0.4932756004566574,-0.861371543205049,-1.0538967158852088,-1.371961804322055,13.883991816009948,0.19781112670898615,0.5203450590295873,0.7491580009460446,-0.0810568867760022,1.5793728886680913,0.3340505570850212,1.164265444807068,-0.5815375180150717,89.28561932144662,22.720765383641904,0.41510744386102316,4,-0.32407331466674805,-0.9974746704101562,-1.3289141654968262,-1.5677604675292969,-0.9764308929443359,1,-0.048295405717057704,1.083335693672102,14.772727012634276,-1.2153895494968006,14.638047218322756,1.49998583802098,14.33080768585205,-0.048295405717057704
2152,2007-04-18,14.499157905578613,14.730640411376953,14.40656566619873,14.726430892944336,84319963.0,-0.02130682503973902,1.7499848264755746,10.799519644718357,65.87675918319138,72.6163814695859,-0.15056582049707146,-0.4721361111115634,-0.7236110285288895,-1.0582927235304815,14.888106728939125,0.4082489013671875,0.5136442325899289,0.3714222431182854,-0.3869447721538464,1.1297892583904172,-0.007761264517780475,0.7506057507543513,-0.15869331261801278,47.826001288131444,-17.322710226314236,0.3791835076360657,4,-0.00841665267944336,-0.6818180084228516,-1.0511362552642822,-1.2521038055419922,-0.7323226928710938,2,-0.034833037118041976,2.7600268288481695,14.814814567565918,1.083335693672102,14.772727012634276,-1.2153895494968006,14.638047218322756,-0.034833037118041976
2153,2007-04-19,13.968854904174805,14.734848022460938,13.867844581604006,14.667508125305176,124999934.0,-0.03657474488223711,1.0808090518222964,3.0740706549789563,51.386322323395596,70.37557149099362,0.38528475546300456,0.09729739224148481,-0.19268047254711718,-0.536441274194285,15.676768714760769,0.8670034408569318,0.48921015159761616,-0.1805558204650879,-0.8908934732526319,0.5297818323224561,-0.5357246468588599,0.17461300592868412,0.9343442916870099,9.756108794010443,-52.717178391761806,0.3551688263937724,4,0.41666698455810547,-0.15151500701904297,-0.566077470779419,-0.7218008041381836,-0.22727298736572266,3,-0.006327195409207453,1.7499848264755746,14.499157905578613,2.7600268288481695,14.814814567565918,1.083335693672102,14.772727012634276,-0.006327195409207453
2154,2007-04-20,14.107744216918945,14.204545021057127,13.989898681640625,14.204545021057127,57981053.0,0.009942784408379257,3.434804882614433,0.1385534356823905,53.28598089615722,68.27289136926224,0.2613423874410721,-0.0033104109661685754,-0.33637081308154393,-0.6845387403105718,15.934657467487334,0.23569011688232244,0.4407482699089158,-0.06607728004455637,-0.7319042697386369,0.5997497096495241,-0.3989907748915975,0.26683621480248476,0.774747886657714,23.170769899635886,-36.592981716282765,0.3329134948470406,4,0.27777767181396484,-0.10101032257080078,-0.7533674240112305,-0.8606901168823242,-0.46717262268066584,4,-0.024463054995720324,1.0808090518222964,13.968854904174805,1.7499848264755746,14.499157905578613,2.7600268288481695,14.814814567565918,-0.024463054995720324
2155,2007-04-23,14.107744216918945,14.280303001403807,14.019359588623047,14.048822402954102,34936942.0,0.0,-3.428495128346197,-0.6086913687280291,54.74451649290409,65.79933301168622,0.2758336463500477,0.05555748516338177,-0.34412013359343874,-0.6906146829884552,16.62662745289342,0.26094341278075994,0.41126785259704235,-0.10164122581482005,-0.6599439494962596,0.45666149786661947,-0.3807925876555398,0.1775101360258997,0.7544549362182611,23.75005664823693,-37.24003967212508,0.27915136184071937,4,0.27777767181396484,-0.10101032257080078,-0.7512631416320801,-0.8606901168823242,-0.12626361846923828,0,-0.025656318693612845,3.434804882614433,14.107744216918945,1.0808090518222964,13.968854904174805,1.7499848264755746,14.499157905578613,-0.025656318693612845
2156,2007-04-24,14.20875358581543,14.24663257598877,13.939393997192385,14.031987190246582,32010185.0,0.007159852584748938,1.4333379910948494,3.0000161854201735,49.593491441743296,63.89375839631061,0.17841054067673667,-0.02904110072995003,-0.45091507037269096,-0.7887740860685017,16.46416630017551,0.30723857879638494,0.3842716564480462,-0.011995506286620383,-0.5599219908270143,0.5359309782537736,-0.28595874855681735,0.2619677359835766,0.6335584758911121,39.32037500041236,-19.45685829567521,0.2739632422701966,4,0.17676830291748047,-0.20201969146728516,-0.8522725105285645,-0.9616994857788086,-0.5050497055053693,1,-0.020734604393139455,-3.428495128346197,14.107744216918945,3.434804882614433,14.107744216918945,1.0808090518222964,13.968854904174805,-0.020734604393139455
2157,2007-04-25,14.212963104248047,14.372896194458008,14.158248901367188,14.318181991577148,37671718.0,0.0002962623292179778,1.0,-0.5952425911638873,50.51546343587473,61.89657040665329,0.20647027971246956,-0.0196743615949746,-0.4513471760326411,-0.7892738113167361,16.212970332706988,0.2146472930908203,0.3544933125267171,-0.017045259475708008,-0.5574484762896077,0.5233579573381917,-0.28724686788265785,0.25315634893124184,0.6098596078564444,39.80589999768995,-17.182503337578254,0.27020160840695023,4,0.17255878448486328,-0.20622920989990234,-0.8154463768005371,-0.9659090042114258,-0.6313133239746094,2,-0.026354773939750054,1.4333379910948494,14.20875358581543,-3.428495128346197,14.107744216918945,3.434804882614433,14.107744216918945,-0.026354773939750054
2158,2007-04-26,14.40235710144043,14.490740776062012,14.204545021057127,14.24663257598877,27817970.0,0.01332544071234354,-1.3859624015614795,-1.4800054382307624,54.820430534947555,58.99634839064848,0.031617854870519935,-0.18158443254769807,-0.6357705373627347,-0.9758350906642335,15.905293989940485,0.2861957550048846,0.308541750847688,0.14899015426635742,-0.3779754059167235,0.6759557144494384,-0.11449262582518216,0.412472934357897,0.4013660480540526,83.96949469755015,26.555107109935875,0.26348278009154014,4,-0.01683521270751953,-0.39562320709228516,-1.00484037399292,-1.1553030014038086,-0.7070713043212891,3,-0.04412624157675893,1.0,14.212963104248047,1.4333379910948494,14.20875358581543,-3.428495128346197,14.107744216918945,-0.04412624157675893
2159,2007-04-27,14.38131332397461,14.553872108459473,14.242424011230467,14.263467788696287,31399078.0,-0.001461134265565156,-2.894729937627394,0.7567564257237283,54.048951762155056,56.62340773603538,0.013873018773592705,-0.1297354045454746,-0.6179033870958257,-0.9521866031406585,16.2458161060273,0.3114480972290057,0.30118555587072393,0.10416688919067418,-0.39913701836210436,0.6074707967434527,-0.1474850645857142,0.35581884296706257,0.40369225416206334,71.91783054256604,14.783800825090779,0.251651953776389,4,-0.008418083190916192,-0.2630472183227539,-0.9837965965270996,-1.1342592239379883,-1.043771743774414,4,-0.04448351779521087,-1.3859624015614795,14.40235710144043,1.0,14.212963104248047,1.4333379910948494,14.20875358581543,-0.04448351779521087
2160,2007-04-30,14.28451156616211,14.511784553527832,14.255050659179688,14.494949340820312,32223550.0,-0.006731079118561745,1.1034434260800263,-1.7857085053006123,49.52738883132452,53.755478322410376,0.03815042660779966,-0.007111620311910372,-0.5280465517085737,-0.8476716481294773,16.593694027336653,0.25673389434814453,0.27160868361572277,-0.009259462356567383,-0.4887470648643504,0.4702281401512156,-0.24900326361045977,0.230484338897325,0.4821507920439103,56.16433891486764,0.9397238292332446,0.23974380125389183,4,0.016834735870361328,-0.1662454605102539,-0.8691079616546631,-1.0374574661254883,-1.1658248901367188,0,-0.04507959330224687,-2.894729937627394,14.38131332397461,-1.3859624015614795,14.40235710144043,1.0,14.212963104248047,-0.04507959330224687
2161,2007-05-01,14.082491874694824,14.34343433380127,13.880471229553224,14.34343433380127,35246534.0,-0.014142569070813682,2.54839228413334,1.2399981872564125,48.60853385484762,51.83678661926107,0.14009865024442547,0.22151305557499867,-0.3349197261285486,-0.6428656861407323,16.927660019855335,0.4629631042480451,0.17777777472385914,-0.22095928192138636,-0.6730655325972652,0.23114696875449248,-0.4470124072593258,0.005093843416553057,0.6661941279791552,30.00005664823692,-28.423476009256582,0.22605312533793975,5,0.21885442733764648,0.0715489387512207,-0.6670882701873779,-0.8354377746582031,-1.1994953155517596,1,-0.007172826879213501,1.1034434260800263,14.28451156616211,-2.894729937627394,14.38131332397461,-1.3859624015614795,14.40235710144043,-0.007172826879213501
2162,2007-05-02,14.191919326782227,14.263467788696287,14.086700439453125,14.17087459564209,19900426.0,0.0077704608716326895,1.1538390029922105,-0.0806489339151664,46.833026207803584,51.33086482863973,-0.019549655653271714,0.11534777873094804,-0.44970955938658186,-0.7521351581078441,16.410154446941405,0.18097591400146307,0.0979556139926192,-0.10984835624694789,-0.5634237233071104,0.34372701081321466,-0.3366360397770283,0.1169393272831325,0.5391498474703535,46.25002832411841,-9.545320748267436,0.22678768353008089,5,0.025252342224121094,0.1199498176574707,-0.7081232070922852,-0.9448652267456055,-0.9680137634277344,2,-0.03440094572344643,2.54839228413334,14.082491874694824,1.1034434260800263,14.28451156616211,-2.894729937627394,14.38131332397461,-0.03440094572344643
2163,2007-05-03,14.570707321166992,14.625420570373535,14.158248901367188,14.234006881713867,42346973.0,0.026690399350702165,1.094344139992048,15.999274935423935,48.513014988411285,50.800535283334625,-0.3397110464187776,-0.24623177984910072,-0.8303830597968833,-1.1258728618226126,16.013151279507916,0.46717166900634766,0.017924045510341102,0.2500002384185791,-0.21573252095380724,0.7157329977909654,0.01713385873238593,0.48286661810477227,0.1430973612326163,92.65544028184591,39.929442896199575,0.2328663796861928,5,-0.3177614212036133,-0.2588381767272949,-0.970118522644043,-1.323653221130371,-1.3173398971557617,3,-0.06787985779226668,1.1538390029922105,14.191919326782227,2.54839228413334,14.082491874694824,1.1034434260800263,14.28451156616211,-0.06787985779226668
2164,2007-05-04,14.372896194458008,14.894781112670898,14.32659912109375,14.739056587219238,42394255.0,-0.013575945377862553,-1.4770631903026574,-1.0874960346234026,41.410506621801574,49.3189786309899,-0.11212373770852935,-0.03566412388958895,-0.639372821165292,-0.9183310810515248,15.67313186797093,0.5681819915771484,-0.03439898436898936,0.04292979240417516,-0.4190177994007982,0.5048773842091485,-0.1880440034983124,0.2739035883066627,-0.5050516128540021,48.54778338462224,-0.19081949599564751,0.23097379590248704,5,0.014729976654052734,-0.06102705001831055,-0.7554724216461182,-1.1258420944213867,-1.342593193054201,4,-0.04714501435000584,1.094344139992048,14.570707321166992,1.1538390029922105,14.191919326782227,2.54839228413334,14.082491874694824,-0.04714501435000584
2165,2007-05-07,14.301346778869627,14.574915885925293,14.271885871887207,14.377103805541992,23948654.0,-0.0049780791999297636,-3.5000389460491004,0.20689574342292522,39.107150949748124,48.153829687434886,-0.011425233781530153,0.04620986675951677,-0.5796664002641396,-0.8404595611400101,15.251283445352259,0.30303001403808594,-0.018249530469994113,-0.03367009162903045,-0.49184364093370014,0.42450345767563924,-0.2627568662813662,0.19541668302330528,-0.4129634666442836,41.493783736264284,-2.0284888502249387,0.22908677465233504,5,0.08627939224243342,0.046296596527101386,-0.6839230060577375,-1.054292678833006,-1.0521888732910138,0,-0.06739261788221673,-1.4770631903026574,14.372896194458008,1.094344139992048,14.570707321166992,1.1538390029922105,14.191919326782227,-0.06739261788221673
2166,2007-05-08,14.452861785888672,14.515993118286133,14.238215446472168,14.238215446472168,27254383.0,0.010594457246705602,-1.5882358168238748,-2.8333522162215936,48.94434206926786,47.979260646700794,-0.13932336929470956,-0.09876740079019086,-0.7337740957314676,-0.9856480568039139,14.580413499930284,0.27777767181396484,-0.012406796977993295,0.11047964096069407,-0.350427658647698,0.5713869405690861,-0.11997400884350284,0.340933290764891,-0.5443505176544168,45.312474183733926,2.2381546499640024,0.23045364980419641,5,-0.06523561477661133,-0.10521841049194336,-0.8354380130767822,-1.2058076858520508,-1.1489896774291992,1,-0.0923121752375663,-3.5000389460491004,14.301346778869627,-1.4770631903026574,14.372896194458008,1.094344139992048,14.570707321166992,-0.0923121752375663
2167,2007-05-09,14.726430892944336,14.760101318359375,14.40235710144043,14.448653221130373,28827533.0,0.018928369419734414,1.0731672944017818,1.2941179084119292,69.56521739130432,49.617570297407106,-0.3714604965549082,-0.34424230520248855,-0.9875436545756244,-1.2504292024647192,14.427126025843595,0.3577442169189453,-0.001627492478965209,0.3550083637237549,-0.12643273882061834,0.8364494662681281,0.11428781245156827,0.5957289149959415,-0.7981942278213481,77.14285714285715,28.620769752182085,0.2407205512721869,5,-0.3388047218322754,-0.3409090042114258,-1.1090071201324463,-1.4793767929077148,-1.2415828704833984,2,-0.12517862251908507,-1.5882358168238748,14.452861785888672,-3.5000389460491004,14.301346778869627,-1.4770631903026574,14.372896194458008,-0.12517862251908507
2168,2007-05-10,14.250842094421387,14.680134773254395,14.221380233764648,14.621212005615234,27383162.0,-0.032294912594932335,-1.1372529418167843,-1.3333321889237255,53.14815366533131,49.51748161998225,0.08982136126554607,0.13180628019009433,-0.4980875811995027,-0.7744409062054913,14.038998472898253,0.5050506591796875,0.0065724420775694625,-0.11658215522766113,-0.6007638617137125,0.3675995512583903,-0.35867300847068684,0.12550869801536457,-0.3032745403474415,4.37508497235566,-45.39763804289485,0.24209085324302596,5,0.13678407669067383,0.13467979431152344,-0.5229382514953613,-1.0037879943847656,-0.9343442916870117,3,-0.07206146305339367,1.0731672944017818,14.726430892944336,-1.5882358168238748,14.452861785888672,-3.5000389460491004,14.301346778869627,-0.07206146305339367
2169,2007-05-11,14.393939018249512,14.46548843383789,14.229798316955565,14.32239055633545,20612988.0,0.01004129600763326,1.1960688484676316,-0.19318108666936176,55.923337313845266,50.22814256248456,-0.05732455437362027,-0.03216543793562643,-0.6236046460946358,-0.9161005785480043,12.752612783080494,0.235690116882326,0.01676670443339745,0.03872017860412669,-0.4287564618182458,0.5061968190264992,-0.19501814160705955,0.2724584988153129,-0.4274271930036271,32.03119191346988,-20.16436262257892,0.23373832021118593,5,-0.006312847137451172,-0.008417129516601562,-0.6660351753234863,-1.1468849182128906,-1.1910772323608398,4,-0.07923971282580777,-1.1372529418167843,14.250842094421387,1.0731672944017818,14.726430892944336,-1.5882358168238748,14.452861785888672,-0.07923971282580777
2170,2007-05-14,14.276094436645508,14.621212005615234,14.103534698486328,14.56229019165039,31182624.0,-0.008187097461965998,1.5625091463558558,-4.000026658136063,51.38409959432779,50.53653875576013,0.0661576826787229,0.04908141473505623,-0.47426214325686544,-0.7996398669961984,11.038833635397689,0.5176773071289062,-0.0019743666593026177,-0.0542927742004391,-0.4792147720525932,0.370629223651715,-0.26675377312651527,0.15816822472563707,-0.29101722565112276,26.282136943322776,-26.40430790093724,0.212460998926077,5,0.2146463394165039,0.10942745208740234,-0.5303032398223877,-1.0290403366088867,-1.1784515380859375,0,-0.08726416323247776,1.1960688484676316,14.393939018249512,-1.1372529418167843,14.250842094421387,1.0731672944017818,14.726430892944336,-0.08726416323247776
2171,2007-05-15,14.099327087402346,14.46548843383789,14.074073791503904,14.339225769042967,27926078.0,-0.012382052390282339,-1.6956441782261247,0.8382328439376346,47.819068090701734,50.646098964971024,0.274422726106204,0.1786577431102092,-0.2610244864239615,-0.621938239394952,9.195196442260533,0.39141464233398615,-0.022812360819777666,-0.19528574943542232,-0.5654284374902492,0.17485693861940454,-0.38035709346283575,-0.010214405408008886,-0.09605579837442946,3.681090759461801,-48.542990956703164,0.1850713440274138,5,0.3851003646850568,0.28619480133056463,-0.27462172508239924,-0.8312287330627459,-0.997474670410158,1,-0.060298564360802165,1.5625091463558558,14.276094436645508,1.1960688484676316,14.393939018249512,-1.1372529418167843,14.250842094421387,-0.060298564360802165
2172,2007-05-16,13.994108200073242,14.212963104248047,13.720539093017578,14.141413688659668,43500046.0,-0.00746268858625998,2.391299493285957,0.6140320887927836,41.903170942809254,49.91167184879302,0.3896020965168745,0.25729099225053176,-0.13310280742494385,-0.5144385754586907,7.981555258109912,0.49242401123046875,-0.027637412314332366,-0.2752521514892585,-0.655414786088647,0.10491048311012996,-0.4653334687889519,-0.08517083418956517,0.9006729125976562,28.50878892953651,-18.885936781831656,0.190081317299694,5,0.3135519027709961,0.3177609443664551,-0.1694028377532959,-0.39983224868774414,-0.6271047592163068,2,-0.04932333534552469,-1.6956441782261247,14.099327087402346,1.5625091463558558,14.276094436645508,1.1960688484676316,14.393939018249512,-0.04932333534552469
2173,2007-05-17,13.880471229553224,14.095117568969727,13.8425931930542,14.010943412780762,23458248.0,-0.008120343854381762,-1.4489794030872247,0.8857251992412204,40.41866820891087,49.80146758069406,0.44145639313792095,0.38363620306285995,0.0065907175715462785,-0.3959999871977171,8.455118825539042,0.25252437591552734,-0.017281622899428584,-0.38446993827819576,-0.7810415295190882,0.012101652962696718,-0.582755733898642,-0.18618414265774952,0.990825042724607,17.75696085656462,-25.439592270996936,0.198285795620446,5,0.35984897613525213,0.43139791488647283,-0.055765867233278144,-0.2861952781677264,-0.43350124359131037,3,-0.028502145247774946,2.391299493285957,13.994108200073242,-1.6956441782261247,14.099327087402346,1.5625091463558558,14.276094436645508,-0.028502145247774946
2174,2007-05-18,13.762625694274902,14.027777671813965,13.716329574584961,13.930975914001465,41476406.0,-0.00849002410144506,-1.387101725763656,1.2903150354506425,40.095835138657996,49.91132137946182,0.5181169280259326,0.49993243225670625,0.14979630625225226,-0.26874760481259585,8.92860920559872,0.3114480972290039,-0.012858137134317715,-0.4850595474243171,-0.9366491356722815,-0.03346995917635276,-0.7108543415483002,-0.25926475330033405,1.085655434417724,5.116257991353635,-34.93466039409442,0.22579479412398243,5,0.4755897521972656,0.5471386909484863,0.07996678352355957,-0.1683497428894043,-0.44612789154052734,4,-0.032415899512991286,-1.4489794030872247,13.880471229553224,2.391299493285957,13.994108200073242,-1.6956441782261247,14.099327087402346,-0.032415899512991286
2175,2007-05-21,13.7457914352417,13.947811126708984,13.699495315551758,13.762625694274902,27816307.0,-0.0012231865784307905,-3.5384950584790227,0.09999546814103145,43.12714134429702,49.26496574335394,0.5004900901684408,0.5146459076174743,0.19503153378626337,-0.23807357150026753,9.228060051851509,0.24831581115722656,-0.04399337638804823,-0.48379616737365794,-0.985256330823093,0.017663996075777177,-0.7345262490983764,-0.2330660856489395,1.05721163128662,6.043934153550414,-33.821038370794085,0.2507300817247176,5,0.4840068817138672,0.5555558204650879,0.22306370735168457,-0.04208803176879883,-0.24410724639892578,0,-0.039497882090736125,-1.387101725763656,13.762625694274902,-1.4489794030872247,13.880471229553224,2.391299493285957,13.994108200073242,-0.039497882090736125
2176,2007-05-22,13.914140701293945,13.947811126708984,13.69528579711914,13.758418083190918,25198193.0,0.012247331617489143,1.2641567514183472,-9.250339904826648,44.46306530447135,46.47583773370584,0.2767948458252665,0.3405536638417672,0.05518275606816303,-0.392135649858556,9.791813011018903,0.25252532958984375,-0.03865058311779279,-0.30071625709533656,-0.8216827187823839,0.22025020459171074,-0.5611994879388593,-0.0402330262518138,0.8226519001757797,42.276317922567905,3.0860379489871193,0.2604832308435235,5,0.27356958389282227,0.3808927536010742,0.2188560962677002,-0.0968008041381836,-0.4629631042480469,1,-0.058681151805403564,-3.5384950584790227,13.7457914352417,-1.387101725763656,13.762625694274902,-1.4489794030872247,13.880471229553224,-0.058681151805403564
2177,2007-05-23,13.838383674621582,14.141413688659668,13.813131332397461,13.943602561950685,30715265.0,-0.005444606914555505,-3.216219195531821,-0.6756814688248413,33.39691495788351,44.28125565510052,0.23840593404007038,0.4077129389860339,0.16715277166334097,-0.30399974417083797,10.078851519832643,0.32828235626220703,-0.02393151452256248,-0.3577443122863766,-0.9052538539893913,0.1897652294166381,-0.6314990831378839,-0.08398954143486925,0.8150883825000967,32.07552816487423,-0.33723740611495145,0.27375477085150746,5,0.31986522674560547,0.4566497802734375,0.3156569004058838,-0.021043777465820312,-0.2946128845214844,2,-0.053223792239561196,1.2641567514183472,13.914140701293945,-3.5384950584790227,13.7457914352417,-1.387101725763656,13.762625694274902,-0.053223792239561196
2178,2007-05-24,13.76683521270752,14.128787994384766,13.69528579711914,13.863636016845705,39142462.0,-0.005170290374682751,-2.6140296478276945,0.9199945617692391,35.42507122324173,42.00367053392236,0.2615865021592185,0.45240345465928833,0.2649247234443006,-0.21868273560995988,9.906067770348258,0.433502197265625,-0.05370479335728362,-0.39751667976379323,-0.967919907676368,0.17288654814878157,-0.6827182937200806,-0.11231506580750583,0.8099819436139555,16.03787096594905,-13.741803777561703,0.28520161395628774,5,0.39141368865966797,0.5281982421875,0.3872053623199463,0.05050468444824219,-0.15993309020995916,3,-0.02904311453379771,-3.216219195531821,13.838383674621582,1.2641567514183472,13.914140701293945,-3.5384950584790227,13.7457914352417,-0.02904311453379771
2179,2007-05-25,13.741581916809082,13.884679794311525,13.720539093017578,13.817339897155762,18252432.0,-0.0018343573892078968,-1.7857374077431352,0.7826172625439498,36.23185142233062,40.320087403700455,0.2062621258053774,0.45036263398968757,0.30850784360800176,-0.17805511190047163,9.54672013221997,0.1641407012939471,-0.16115105258256968,-0.3907834053039547,-0.9813511299033486,0.19978431929543916,-0.6860672676036508,-0.09549954300425867,0.7647127307762069,10.377320173835344,-17.18031712295685,0.29528386229969694,5,0.3388051986694336,0.5534515380859375,0.3598489761352539,0.07575798034667969,-0.21043682098388672,4,-0.021439447993013894,-2.6140296478276945,13.76683521270752,-3.216219195531821,13.838383674621582,1.2641567514183472,13.914140701293945,-0.021439447993013894
2180,2007-05-29,13.64057159423828,13.779460906982422,13.510101318359375,13.531145095825195,26890618.0,-0.007350705557941928,-2.5555723403451793,-1.4444220650066484,29.511636119067774,38.28592829574113,0.2320452057452762,0.527713181504426,0.42705216293960824,-0.06277376665315693,9.397844631855996,0.2693595886230469,-0.20429091026463908,-0.4595967292785659,-1.0844568456978134,0.16526338714068167,-0.7720267874881888,-0.147166671068943,0.800842345309718,20.666516611553863,-4.453362608274208,0.3124300582096237,5,0.22096061706543146,0.5618696212768572,0.5555562973022479,0.17676830291748225,-0.058921813964841974,1,-0.02375808002362545,-1.7857374077431352,13.741581916809082,-2.6140296478276945,13.76683521270752,-3.216219195531821,13.838383674621582,-0.02375808002362545
2181,2007-05-30,13.981480598449707,13.985690116882324,13.497474670410154,13.552188873291016,39917513.0,0.024992281434557118,1.2307673871883613,3.9231057502920232,31.82747269364542,37.16640626805626,-0.14230296529300723,0.1885138595102145,0.10840711781301948,-0.396827164990345,9.591523615249349,0.48821544647216975,-0.26361013218869545,-0.1136371612548821,-0.7407277598510742,0.51345343734131,-0.42718246055297904,0.19990813804321483,0.36680207897942907,75.16331738295285,54.284916170668815,0.3135452992980964,5,-0.16203641891479492,0.2146472930908203,0.2146472930908203,-0.1641407012939453,0.0715494155883789,2,-0.03431656656306736,-2.5555723403451793,13.64057159423828,-1.7857374077431352,13.741581916809082,-2.6140296478276945,13.76683521270752,-0.03431656656306736
2182,2007-05-31,13.70370388031006,14.069865226745605,13.644781112670898,14.048822402954102,35894707.0,-0.019867475134961565,1.1956587596948867,-0.8039254018149666,35.22724229633893,36.58958116665937,0.10051840124925171,0.45096031127268077,0.40852834583908226,-0.10829713957797615,9.890295802063523,0.42508411407470703,-0.31245892036404754,-0.36700310707092143,-1.015859429665488,0.28185321552364506,-0.6914312683682038,-0.04257494577363907,0.5424818362767976,32.66669687906026,9.300009708522325,0.3244281612972831,5,0.11574029922485174,0.492424011230467,0.492424011230467,0.11363601684570135,0.4419193267822248,3,-0.01842759340611555,1.2307673871883613,13.981480598449707,-2.5555723403451793,13.64057159423828,-1.7857374077431352,13.741581916809082,-0.01842759340611555
2183,2007-06-01,13.581649780273438,13.77104377746582,13.57323169708252,13.7542085647583,24012094.0,-0.008906650428428642,-1.0888844130013344,0.4999986183379737,27.81607291407846,35.22516314170608,0.19637831170164333,0.5218742441670692,0.5430143971785313,0.031167486745488304,9.69420423534597,0.19781208038330078,-0.3441671562638824,-0.4396043300628669,-1.0786964298566968,0.19948776973096294,-0.759150379959781,-0.12005828016595288,0.5746906107722154,14.705887253309605,-7.252304323354359,0.31954604989691476,6,0.2377943992614746,0.6144781112670898,0.6144781112670898,0.23569011688232422,0.2693605422973633,4,-0.002788982987056321,1.1956587596948867,13.70370388031006,1.2307673871883613,13.981480598449707,-2.5555723403451793,13.64057159423828,-0.002788982987056321
2184,2007-06-04,13.69528579711914,13.724746704101562,13.501684188842773,13.518519401550293,26502854.0,0.008366878743313766,-1.1199951055701332,-1.0243836388657077,34.10134880432891,34.22229730393185,0.08066877673263484,0.3740481244241707,0.44067348143430785,-0.06455646994197295,8.858354823621905,0.22306251525878906,-0.3497697496384333,-0.2920877933502197,-0.9244982655589897,0.3403226788585503,-0.6082930294546038,0.024117442754164387,0.3819907074502531,34.55876840027012,12.60441606074248,0.31620523610438495,6,0.12415838241577148,0.5008420944213867,0.5008420944213867,0.1220541000366211,0.44191932678222656,0,-0.006453583804740481,-1.0888844130013344,13.581649780273438,1.1956587596948867,13.70370388031006,1.2307673871883613,13.981480598449707,-0.006453583804740481
2185,2007-06-05,13.337541580200195,13.69528579711914,13.303872108459473,13.644781112670898,45259474.0,-0.026121705104847015,-1.0898888419294557,-1.738110524242931,31.02721303656749,32.729424829720315,0.41841335198230034,0.6913290531627005,0.8129797634263465,0.31222547085885033,8.380550126020692,0.39141368865966797,-0.35158044284956524,-0.601641750335693,-1.2786297749431146,0.07534627427172857,-0.9401357626394038,-0.2631477380319822,0.67015870427009,4.395531883635748,-19.04944499400179,0.3384940123037107,6,0.385101318359375,0.7617850303649902,0.9080390930175781,0.4797983169555664,1.0690240859985352,1,0.014515682253797735,-1.1199951055701332,13.69528579711914,-1.0888844130013344,13.581649780273438,1.1956587596948867,13.70370388031006,0.014515682253797735
2186,2007-06-06,13.11868667602539,13.333333015441895,13.055556297302244,13.299662590026855,39990218.0,-0.016408938848198162,1.2372771997741896,0.5890385021293503,29.365044396987784,32.28143921184301,0.5728033770486345,0.8486149282344595,1.0252941808186513,0.5427889672510577,8.235568380888042,0.281985282897951,-0.35024836311421836,-0.7537878990173343,-1.4788771892465284,-0.028698608788140234,-1.1163325441319305,-0.3912432539027382,0.7904776638033812,6.223979390361021,-15.895537647509318,0.36254464511459666,6,0.47348546981811523,0.8564820289611816,1.0911195278167725,0.6986532211303711,1.170034408569336,2,0.035290354566827054,-1.0898888419294557,13.337541580200195,-1.1199951055701332,13.69528579711914,-1.0888844130013344,13.581649780273438,0.035290354566827054
2187,2007-06-07,12.882996559143065,13.25336742401123,12.870369911193848,13.047138214111328,39715553.0,-0.0179659841493931,-3.0444321357536697,0.9069806657638149,27.76732907298259,31.430578972925325,0.7361320746645656,0.9898695988894683,1.2500776991010323,0.79048166582335,7.644585968951498,0.3829975128173828,-0.367033633854831,-0.8973062992095961,-1.6339054000903044,-0.1607071983288879,-1.2656058496499512,-0.5290067487692411,0.889590493881462,1.4019112158189522,-20.390821219182673,0.3682995504403542,6,0.5871210098266619,0.9995789527893084,1.3446969985961932,0.9343433380126971,1.5909090042114276,3,0.09081997728739966,1.2372771997741896,13.11868667602539,-1.0898888419294557,13.337541580200195,-1.1199951055701332,13.69528579711914,0.09081997728739966
2188,2007-06-08,13.223905563354492,13.282828330993652,12.798822402954102,12.803030014038086,36759334.0,0.0264619339643839,-1.2549095400582924,-2.5640995845800494,39.07849215681653,31.74687238786821,0.34655315810986487,0.5987801305805824,0.9049835995745443,0.46341065476525856,7.69614451306557,0.4840059280395508,-0.3953141192008154,-0.5050504684448249,-1.2466969246482709,0.236595987758621,-0.875873696546547,-0.13422724034310285,0.3862824041405126,45.90906188266169,21.097786587057307,0.37082322810172275,6,0.21043825149536133,0.6228961944580078,1.0406148433685303,0.5934343338012695,1.1910772323608398,4,0.06970086403913966,-3.0444321357536697,12.882996559143065,1.2372771997741896,13.11868667602539,-1.0898888419294557,13.337541580200195,0.06970086403913966
2189,2007-06-11,13.25336742401123,13.324915885925293,13.13552188873291,13.236532211303713,22504522.0,0.0022279243084117883,1.3684295263594135,0.04000045318589263,40.06790871025773,32.919791564667094,0.26882499185482445,0.5054004247485135,0.8725424945375693,0.44870341205344033,7.690299723370633,0.1893939971923828,-0.392265725815518,-0.4185600280761719,-1.1191799696476519,0.2820599134953081,-0.768869998861911,-0.06825005729043276,0.19454743057559298,50.70424782715077,22.547483222114067,0.35030997078573983,6,0.18097639083862305,0.5934343338012695,1.0290400981903076,0.5639724731445312,1.0774402618408203,0,0.04509366408093518,-1.2549095400582924,13.223905563354492,-3.0444321357536697,12.882996559143065,1.2372771997741896,13.11868667602539,0.04509366408093518
2190,2007-06-12,13.030303001403807,13.270201683044435,13.005050659179688,13.143939018249512,36540742.0,-0.016830773302435986,-2.2307772755267075,-6.749900866709026,32.558149163732324,33.00097783912119,0.44278249236002587,0.6644126594746673,1.0884817284660802,0.6883320037792746,7.399923716736198,0.26515102386474787,-0.399753486644304,-0.5793348789215109,-1.2752914432777462,0.1166216854347244,-0.9273131610996277,-0.23135659674339415,0.29461288452148615,43.30701637004293,16.236660030971287,0.3479782821781175,6,0.4040408134460467,0.7491588592529315,1.319444656372072,0.7870368957519549,1.0690240859985387,1,0.08494830261263364,1.3684295263594135,13.25336742401123,-1.2549095400582924,13.223905563354492,-3.0444321357536697,12.882996559143065,0.08494830261263364
2191,2007-06-13,13.249157905578613,13.287036895751953,12.97558879852295,13.047138214111328,43690601.0,0.016795841520433452,1.242427155466902,-1.7777787102621496,38.99370598626053,33.41947380466804,0.12194731336788855,0.3990594844714135,0.8669330349327922,0.48647404988445686,7.225668143841929,0.3114480972290039,-0.40573815946153147,-0.3179715156555183,-0.9914854311550219,0.3555423998439853,-0.654728473405271,0.018785442094234384,-0.4503355026245117,85.59990138657008,56.71871693240497,0.3367569577497519,6,0.035775184631347656,0.530303955078125,1.1184768676757812,0.5681819915771484,0.862794876098631,2,0.08735708102118589,-2.2307772755267075,13.030303001403807,1.3684295263594135,13.25336742401123,-1.2549095400582924,13.223905563354492,0.08735708102118589
2192,2007-06-14,13.303872108459473,13.459595680236815,13.25336742401123,13.308080673217773,31202820.0,0.0041296362584539725,-2.9200210280161722,-0.020832448202121483,41.29746710637181,34.91740649270063,0.005087523479300415,0.3056542029345124,0.7992507949535366,0.45153237919234357,7.957602951245585,0.21043777465820135,-0.3889721761059661,-0.22874550819397044,-0.8805239602701711,0.42303294388223023,-0.5546347342320708,0.0971437178441299,-0.4952854156494144,76.43313113119201,44.03014228274496,0.3258892260381005,6,-0.042087554931640625,0.4755897521972656,1.0637626647949219,0.5134677886962891,0.6228961944580078,3,0.07402724320455722,1.242427155466902,13.249157905578613,-2.2307772755267075,13.030303001403807,1.3684295263594135,13.25336742401123,0.07402724320455722
2193,2007-06-15,13.484848022460938,13.547980308532715,13.388047218322756,13.459595680236815,38456273.0,0.013603251183269327,1.1110922285793179,-6.000226603218188,45.4409572592601,36.17736298769299,-0.21351738636071715,0.0985734115764032,0.6082278607268083,0.29628621065800687,8.604875635958098,0.2441082000732422,-0.40019626577428546,-0.027988433837890625,-0.6589986309911104,0.6030217633153292,-0.34349353241450054,0.2875166647387193,-0.6502209701538089,88.97043632413411,51.559696489042295,0.31550509857660997,6,-0.2377939224243164,0.25463056564331055,0.9017260074615479,0.3324918746948242,0.4292926788330078,4,0.07334584262619326,-2.9200210280161722,13.303872108459473,1.242427155466902,13.249157905578613,-2.2307772755267075,13.030303001403807,0.07334584262619326
2194,2007-06-18,13.316497802734375,13.569024085998535,13.211278915405273,13.522727012634276,27867391.0,-0.01248439874488394,1.3943588254254977,-8.16673590392322,44.37956494125124,37.66095764376897,-0.11683525798071415,0.24431322434760894,0.764503374296881,0.48037459829546947,9.532263691776638,0.3577451705932617,-0.41055003939620605,-0.17403225898742747,-0.7993790808261778,0.4513145628513229,-0.48670566990680264,0.1386411519319477,-0.43906955505371137,57.44670251437497,17.177759804030906,0.3126734109193754,6,-0.13257455825805664,0.39351940155029297,1.0700762271881104,0.5008420944213867,0.8080816268920898,0,0.08249053236470316,1.1110922285793179,13.484848022460938,-2.9200210280161722,13.303872108459473,1.242427155466902,13.249157905578613,0.08249053236470316
2195,2007-06-19,13.202861785888672,13.362794876098633,13.11868667602539,13.299662590026855,31400503.0,-0.008533476183382849,1.1886695653289212,0.4693845463752139,35.34073537549645,38.3249233080477,-0.027169844094554918,0.3322219766878778,0.8640881826333846,0.592783340274817,10.542676828338287,0.2441082000732422,-0.4005168131098653,-0.26052179336547887,-0.8863491806865564,0.3653055939555987,-0.5734354870260177,0.05239190029505991,-0.27010587114257767,38.29785524425402,2.3419060318398124,0.3129136936605388,6,-0.018938541412353516,0.5071554183959961,1.1837122440338135,0.6144781112670898,0.6986532211303729,1,0.08543192515799403,1.3943588254254977,13.316497802734375,1.1110922285793179,13.484848022460938,-2.9200210280161722,13.303872108459473,0.08543192515799403
2196,2007-06-20,13.09764289855957,13.320707321166992,13.089225769042967,13.257575988769533,27676598.0,-0.00796940004640212,-1.6190532710380892,1.6521876200703611,37.79660164214662,39.4392869268437,0.08353462255688804,0.39329917468187503,0.9503514651210452,0.7015267812681074,11.621148161551575,0.2314815521240252,-0.41890553292336996,-0.3249157905578617,-0.9332154818072755,0.28338390069155217,-0.6290656361825686,-0.020765944933154756,-0.11398553011328083,1.75430576122317,-33.18768978634859,0.30414984562470676,6,0.08628034591674805,0.5345125198364258,1.3404884338378906,0.7196969985961914,0.6102695465087891,2,0.07647820272706762,1.1886695653289212,13.202861785888672,1.3943588254254977,13.316497802734375,1.1110922285793179,13.484848022460938,0.07647820272706762
2197,2007-06-21,13.101852416992188,13.211278915405273,13.009259223937988,13.063973426818848,39348461.0,0.00032139511400797183,-1.7428316166331095,-0.2368427329429557,39.8576657374473,39.52586176913601,0.12698880090334974,0.34897342757429684,0.932000343653403,0.6985500279650427,12.639602321451338,0.20201969146728516,-0.4016044182114431,-0.2838797092437737,-0.8751234692891394,0.307364050801592,-0.5795015892664566,0.011742170778909156,0.46717166900634766,16.541444333135704,-20.09443515551686,0.29562188002268275,6,0.1704540252685547,0.4040403366088867,1.3331222534179688,0.7154874801635742,0.622894287109375,3,0.0770959962405795,-1.6190532710380892,13.09764289855957,1.1886695653289212,13.202861785888672,1.3943588254254977,13.316497802734375,0.0770959962405795
2198,2007-06-22,13.367003440856935,13.6489896774292,13.32912540435791,13.341751098632812,68456124.0,0.02023767444677249,-11.666956209755085,0.6666582743775489,43.47827075438423,39.904790885150064,-0.1293295187516854,0.055160249688670504,0.6495272629818789,0.4355813053039803,13.506023048357289,0.5471372604370117,-0.35336674168640236,0.001262903213502753,-0.5621050800823664,0.5646308865093719,-0.2804210884344318,0.2829468948614373,-0.3577442169189471,55.92108597716804,18.236667460773738,0.2816839916479343,6,-0.05471420288086115,0.1031146049499494,0.9427611827850324,0.45033645629882635,0.26936054229735973,4,0.041876615393813266,-1.7428316166331095,13.101852416992188,-1.6190532710380892,13.09764289855957,1.1886695653289212,13.202861785888672,0.041876615393813266
2199,2007-06-25,13.446969985961914,13.57323169708252,13.337541580200195,13.400672912597654,31470833.0,0.0059823838198886925,-1.731693028705331,1.8333773934060367,52.44362647594238,42.11428836428451,-0.1999749974834284,-0.050604057814474857,0.5429059722174507,0.3562681481398826,14.419266227952527,0.23569011688232422,-0.2735605015158118,0.0959600448608402,-0.4408086936113058,0.6327287833329862,-0.1724243243752337,0.3643444140969141,-0.4377107620239258,68.42112324576703,25.430127526738303,0.26838436923607306,6,-0.13468074798583984,0.023148059844970703,0.8291246891021729,0.37036991119384766,0.34932613372802557,0,0.034741708787908276,-11.666956209755085,13.367003440856935,-1.7428316166331095,13.101852416992188,-1.6190532710380892,13.09764289855957,0.034741708787908276
2200,2007-06-26,13.316497802734375,13.526935577392578,13.207071304321287,13.468012809753418,28386310.0,-0.009702719896284906,1.3749898210271159,-3.2726692209449575,54.598815331690254,43.8481894026656,-0.027532087362056146,0.05728132342864534,0.6403159519204262,0.4882545100942206,14.861549068041574,0.31986427307129084,-0.24709579611966248,-0.018308448791504617,-0.5375522651578439,0.5009353675748347,-0.27793035697467516,0.24131345939166593,-0.2944439697265633,48.02625498281172,0.3685965414014589,0.2596219081831699,6,0.01262664794921875,0.15362024307250977,0.9574921131134033,0.5008420944213867,0.5892257690429705,1,0.060682743981391285,-1.731693028705331,13.446969985961914,-11.666956209755085,13.367003440856935,-1.7428316166331095,13.101852416992188,0.060682743981391285
2201,2007-06-27,13.501684188842773,13.531145095825195,13.211278915405273,13.223905563354492,24248030.0,0.013906538254403022,-1.1111055162516679,-1.8333406766325728,64.72945782582694,46.451743927049506,-0.1934767246447997,-0.1746474937453648,0.4221807579834671,0.3039944791327862,15.963228656198252,0.3198661804199219,-0.21969311543267978,0.19086775779724086,-0.23926501833122238,0.6210005339257041,-0.02419863026699076,0.4059341458614725,-0.4670916389465347,76.97381955438681,22.495800267591115,0.2150663880642317,6,-0.1725597381591797,-0.03156614303588867,0.7638885974884033,0.3156557083129883,0.5218849182128906,2,0.029613403230589253,1.3749898210271159,13.316497802734375,-1.731693028705331,13.446969985961914,-11.666956209755085,13.367003440856935,0.029613403230589253
2202,2007-06-28,13.451177597045898,13.61111068725586,13.438551902770994,13.531145095825195,28998367.0,-0.0037407623441978455,-2.279996374512748,-0.28788211705896893,56.27903545381728,47.655974837555846,-0.13396531590942118,-0.1518130913203617,0.4486484324645108,0.3561511798505528,16.744808904689616,0.17255878448486506,-0.14923430176941643,0.15298748016357422,-0.24197279956333873,0.5479477598904872,-0.04449265969988225,0.3504676200270307,-0.40429710459900114,55.23786915847532,-0.3106787941970168,0.1974801398634566,6,-0.12205314636230469,0.018940448760986328,0.7901942729949951,0.3661623001098633,1.1195297241210938,3,0.01908642170324515,-1.1111055162516679,13.501684188842773,1.3749898210271159,13.316497802734375,-1.731693028705331,13.446969985961914,0.01908642170324515
2203,2007-06-29,13.543770790100098,13.615320205688475,13.392255783081055,13.472222328186035,24625814.0,0.0068836495828092925,1.078427539387064,-0.8947192672804465,57.75277283008413,49.14188682520395,-0.24286074018424308,-0.2607588267539853,0.3496924990051369,0.26173114812825915,17.86759192038095,0.2230644226074201,-0.1073378941985137,0.24747462272643972,-0.142088817837152,0.6370380632900314,0.05269290244464386,0.4422563430082356,-0.48484811395355365,82.47407026724021,25.225798329853596,0.19478172028179574,6,-0.2146463394165039,-0.07996559143066406,0.6828703880310059,0.27356910705566406,1.561448097229004,4,0.013362298934780359,-2.279996374512748,13.451177597045898,-1.1111055162516679,13.501684188842773,1.3749898210271159,13.316497802734375,0.013362298934780359
2204,2007-07-02,13.60690212249756,13.7542085647583,13.552188873291016,13.581649780273438,21424392.0,0.004661281808136408,-3.8000407871928212,0.3529403924077877,66.83042196310392,52.64074089049367,-0.29107587512301336,-0.34873075354310323,0.27632332917120017,0.1936270474502262,18.737145776446656,0.21043777465820312,-0.07338429379387179,0.31502513885498296,-0.057095725375639006,0.6871460030856049,0.12896470673967286,0.501085570970293,-0.5361781063253641,73.07687614930799,13.484113166750532,0.18606043211531065,7,-0.22516822814941584,-0.17255830764770685,0.6197390556335431,0.21043777465820135,1.8434352874755842,0,0.002165214417763961,1.078427539387064,13.543770790100098,-2.279996374512748,13.451177597045898,-1.1111055162516679,13.501684188842773,0.002165214417763961
2205,2007-07-03,13.531145095825195,13.699495315551758,13.489056587219238,13.653199195861815,12588998.0,-0.005567544029519311,-1.0408048129702334,-4.833377393405685,58.98123291823776,54.994588810059355,-0.1831107759186974,-0.27165357703329107,0.34075113310831284,0.26250906262460916,19.097196217159222,0.21043872833251953,-0.06661585081952737,0.22958793640136754,-0.15731367264572604,0.6164895454484611,0.03613713187782075,0.42303874092491434,-0.4330816977095555,58.91484850773665,2.5039222981753753,0.19345080452354713,7,-0.14941120147705078,-0.0968012809753418,0.6565651893615723,0.2861948013305664,1.8686866760253906,1,0.019595608648565355,-3.8000407871928212,13.60690212249756,1.078427539387064,13.543770790100098,-2.279996374512748,13.451177597045898,0.019595608648565355
2206,2007-07-05,13.581649780273438,13.594276428222654,13.413299560546875,13.594276428222654,16181986.0,0.0037324767483148946,27.665861027198115,0.10345123961774869,58.87094760168188,57.1071756838632,-0.17627628595307065,-0.30113522796762027,0.27601417867526656,0.20582367439078197,18.868701173294816,0.18097686767577947,-0.0411223976380537,0.25694446563720774,-0.13917741417323448,0.65306634544765,0.05888352573198752,0.45500540554242797,-0.4573405754920916,52.325608968869794,-1.4885048957117348,0.1980609399052207,7,-0.10100984573364258,-0.14730596542358398,0.45033693313598633,0.42508411407470703,1.5698652267456072,3,0.023861150651565577,-1.0408048129702334,13.531145095825195,-3.8000407871928212,13.60690212249756,1.078427539387064,13.543770790100098,0.023861150651565577
2207,2007-07-06,14.053030014038086,14.280303001403807,13.543770790100098,13.594276428222654,39727195.0,0.03470714098734162,-1.631577153994501,-36.33217522659135,65.30610042831654,59.5324900920779,-0.5571311569932824,-0.7171328699379842,-0.20454999027299792,-0.26428764652691683,18.416355100111314,0.7365322113037092,0.036170236072070594,0.6698230266571041,0.20819298311972467,1.1314530701944836,0.4390080048884144,0.9006380484257939,-0.9035248348576612,74.40755596363789,24.006084032265946,0.23081502176868982,7,-0.3093428611755389,-0.5134673118591309,-0.04524397850036621,-0.046296119689941406,0.9006738662719744,4,-0.002096409596577531,27.665861027198115,13.581649780273438,-1.0408048129702334,13.531145095825195,-3.8000407871928212,13.60690212249756,-0.002096409596577531
2208,2007-07-09,14.145623207092285,14.196127891540527,13.973064422607422,14.069865226745605,33957554.0,0.006588841905390108,1.523808496174887,0.16513872084949566,73.28602566870238,61.84831222460678,-0.589672503077189,-0.7769683069036333,-0.31154619910445724,-0.3555982250424812,17.768442124861583,0.22306346893310547,0.11952707744770308,0.7163303375244148,0.14959280635876837,1.2830678686900612,0.43296157194159157,0.999699103107238,-0.9282701585784583,84.46605999874622,33.51177586889868,0.28336876558282326,7,-0.4019360542297381,-0.6060605049133301,-0.13783717155456543,-0.13888931274414062,0.5303030014038104,0,0.030050575209834562,-1.631577153994501,14.053030014038086,27.665861027198115,13.581649780273438,-1.0408048129702334,13.531145095825195,0.030050575209834562
2209,2007-07-10,13.8510103225708,14.120369911193848,13.838383674621582,14.061448097229006,23362258.0,-0.02082714067866398,-1.3928461600712148,-2.7777637906291934,66.52357948121977,63.17328601899895,-0.2589506897149114,-0.4588092039814171,-0.034378309165383314,-0.06536777489162837,17.086271565888154,0.3072395324707031,0.1946870663737279,0.3918353080749508,-0.19838254375048692,0.9820531599003886,0.09672638216223284,0.6869442339876688,-0.5698802768835751,50.48546999897714,-1.9842673146283971,0.29510892591271853,7,-0.10521936416625977,-0.3114476203918457,0.15677571296691895,0.15572357177734375,0.6818180084228516,1,0.09054996968087714,1.523808496174887,14.145623207092285,-1.631577153994501,14.053030014038086,27.665861027198115,13.581649780273438,0.09054996968087714
2210,2007-07-11,14.137205123901367,14.145623207092285,13.737374305725098,13.800504684448242,35484610.0,0.020662377304289548,1.3095141755010655,-1.5999999999999865,74.26321782896659,64.23259268601447,-0.46543029084562804,-0.6933755056284543,-0.3319314870494168,-0.35560213084265335,15.920677726003793,0.4082489013671875,0.25340617916917907,0.6226850032806404,-0.004628113385441779,1.2499981199467225,0.3090284449475984,0.9363415616136823,-0.7961247008711467,83.49512000079214,23.593598805853617,0.3136565583330414,7,-0.30092573165893555,-0.5976424217224121,-0.12941908836364746,-0.13047122955322266,0.021043777465820312,2,0.09288485769027299,-1.3928461600712148,13.8510103225708,1.523808496174887,14.145623207092285,-1.631577153994501,14.053030014038086,0.09288485769027299
2211,2007-07-12,14.40656566619873,14.41919231414795,14.036194801330565,14.179292678833008,44701826.0,0.019053309330707924,2.033327920300022,0.6750005664823711,77.09785438090469,66.54579478902419,-0.6626160577933149,-0.9186813345546714,-0.603241903110197,-0.6272081093588078,14.88382586419032,0.3829975128173846,0.2904199248043646,0.8341751575469978,0.10470861719134206,1.5636416979026535,0.4694418873691699,1.1989084277248256,-1.0091318884660954,98.55764936063777,31.801094976486397,0.3647332701778281,7,-0.5008416175842285,-0.7975583076477051,-0.49558091163635254,-0.30303001403808594,-0.037878990173339844,3,0.06894537731378247,1.3095141755010655,14.137205123901367,-1.3928461600712148,13.8510103225708,1.523808496174887,14.145623207092285,0.06894537731378247
2212,2007-07-13,14.288721084594727,14.414982795715332,14.099327087402346,14.414982795715332,34219627.0,-0.00817992187273997,4.000022659465964,-0.5555508931531221,70.39104330114755,67.95004706358678,-0.4620627843783396,-0.7623577621004749,-0.4922844753433395,-0.5111073816395564,14.526182578135577,0.3156557083129865,0.334131850523292,0.6670881271362301,-0.11697790077844239,1.4511541550509026,0.27505511317889386,1.0591211410935664,-0.8095466239488669,80.86421479904551,12.210892280475932,0.3920330139573359,7,-0.37247514724731445,-0.6797137260437012,-0.5050506591796875,-0.3093433380126971,-0.0715494155883789,4,0.06038286543045013,2.033327920300022,14.40656566619873,1.3095141755010655,14.137205123901367,-1.3928461600712148,13.8510103225708,0.06038286543045013
2213,2007-07-16,14.473905563354492,14.56229019165039,14.149831771850586,14.238215446472168,36494647.0,0.012960185706152538,-1.0000046243523018,-1.8666792552588845,71.70815492174079,68.49201739232421,-0.5603603094415774,-0.9166420230121499,-0.6945575837865832,-0.6973798026545523,14.639098788424167,0.4124584197998047,0.3473695417032516,0.8028197288513184,-0.06519124997515036,1.670830707677787,0.368814239438084,1.2368252182645527,-0.9195296744284658,89.28561932144645,19.751839570643924,0.434005489413234,7,-0.4861106872558594,-0.7933492660522461,-0.7975590229034424,-0.5871210098266602,0.004208564758300781,0,0.03314919493259216,4.000022659465964,14.288721084594727,2.033327920300022,14.40656566619873,1.3095141755010655,14.137205123901367,0.03314919493259216
2214,2007-07-17,14.414982795715332,14.511784553527832,14.398147583007812,14.499157905578613,24115687.0,-0.004070965323163533,1.0769190545910898,-0.35714314616470894,73.9449400152586,70.15465151421542,-0.4187978938736734,-0.8128807755809362,-0.6473834445690283,-0.6411754777856444,14.266450199694233,0.11363697052001953,0.39221518173745373,0.6889727115631104,-0.2224947096420653,1.600440132768286,0.23323900096052164,1.144706422165699,-0.7598154765168701,82.14273740530204,9.479920796883349,0.45573371060258794,7,-0.4271879196166992,-0.6460433006286621,-0.7744100093841553,-0.563971996307373,0.08417510986328125,1,0.01810223546422307,-1.0000046243523018,14.473905563354492,4.000022659465964,14.288721084594727,2.033327920300022,14.40656566619873,0.01810223546422307
2215,2007-07-18,14.33080768585205,14.507575988769533,14.24663257598877,14.414982795715332,69603494.0,-0.005839417990030515,-1.0666711985256492,1.0,68.90592129612915,71.26964859137622,-0.23385398996029316,-0.6744494350431935,-0.5738707121111997,-0.5622519529923018,13.42241862783911,0.2609434127807635,0.4297442063581052,0.5484003067016605,-0.36635062103149174,1.4631512344348128,0.09102484283508439,1.0057757705682366,-0.584928079408396,55.99989848654327,-15.451803595520062,0.4573754638665761,7,-0.27777719497680664,-0.5618681907653809,-0.690234899520874,-0.4797968864440918,0.06313133239746094,2,0.014096947608964516,1.0769190545910898,14.414982795715332,-1.0000046243523018,14.473905563354492,4.000022659465964,14.288721084594727,0.014096947608964516
2216,2007-07-19,14.099327087402346,14.183502197265625,13.783670425415039,14.162458419799805,89015890.0,-0.016152655420687334,6.6,0.7499999999999789,63.65252173326127,71.08591762525897,0.08803987680676784,-0.3837526442521071,-0.36084667981130814,-0.333591789973271,12.175603400608303,0.5471372604370117,0.4436164066460577,0.26683549880981694,-0.5984020567523327,1.1320730543719666,-0.16578327897125789,0.6994542765908918,0.4629631042480451,40.54054054054077,-31.600471914390873,0.4326187777810744,7,0.050505161285398614,-0.3303875923156756,-0.49242424964904963,-0.24831628799438654,0.244107246398924,3,0.004179051496541852,-1.0666711985256492,14.33080768585205,1.0769190545910898,14.414982795715332,-1.0000046243523018,14.473905563354492,0.004179051496541852
2217,2007-07-20,14.111952781677244,14.179292678833008,13.989898681640625,14.065656661987305,61522481.0,0.0008954820465283397,1.093029873476421,-0.7333303120940134,62.3853416985768,69.87473051746724,0.094599500801273,-0.33394566922724955,-0.4009820622659461,-0.3394504672284686,10.650663029747507,0.1893939971923828,0.48624486586081694,0.22895617485046138,-0.5722627587505791,1.0301751084515018,-0.17165329195005974,0.6295656416509825,0.4347650146484394,42.16208867255704,-27.48745644166494,0.4006094668005204,7,0.03787946701049982,-0.32617807388305486,-0.5797553062438947,-0.26094198226928533,0.00420951843262074,4,0.018192655426220394,6.6,14.099327087402346,-1.0666711985256492,14.33080768585205,1.0769190545910898,14.414982795715332,0.018192655426220394
2218,2007-07-23,13.92676830291748,14.162458419799805,13.863636016845705,14.065656661987305,41384218.0,-0.013122526812887614,-1.2539626591088275,-3.000000000000115,56.6202373940656,68.77435917445011,0.2743226149481526,-0.11033156915796383,-0.23069432752299868,-0.14891033319695168,10.907988926979,0.2988224029540998,0.5261659961339227,0.015783452987671254,-0.7477638270325713,0.7793307330079138,-0.3659901870224491,0.39755709299779163,0.6046885459899904,19.65322083137411,-47.51540222903415,0.381773640010121,7,0.22306394577026367,-0.14099359512329102,-0.4061450958251953,-0.07575750350952148,-0.07575798034667969,0,0.0208521718587098,1.093029873476421,14.111952781677244,6.6,14.099327087402346,-1.0666711985256492,14.33080768585205,0.0208521718587098
2219,2007-07-24,13.914140701293945,14.17087459564209,13.783670425415039,13.783670425415039,59751410.0,-0.000906714418512311,-4.935515466931759,-0.9393895698149484,58.13951980076014,66.98283717131606,0.3317321863880469,-0.06420185038022197,-0.23803048968155238,-0.13007250370435663,11.258283028441223,0.3872041702270508,0.5148951090604559,-0.02020268440246653,-0.7518999001062969,0.7114945313013639,-0.38605129225438084,0.3456459234494478,0.6023604191436771,18.023107223312692,-48.11628374008052,0.3658486078519149,7,0.25883960723876953,-0.12836599349975586,-0.42087435722351074,-0.06312990188598633,0.1641426086425799,1,0.040532393550282375,-1.2539626591088275,13.92676830291748,1.093029873476421,14.111952781677244,6.6,14.099327087402346,0.040532393550282375
2220,2007-07-25,14.124579429626465,14.263467788696287,13.981480598449707,13.994108200073242,43293096.0,0.015124090869150786,-2.6215713052158187,1.0000073095140636,60.80402963700704,65.17241219977188,0.1333358496026822,-0.2223996282153884,-0.46260021062566636,-0.32562206503023816,11.11750332520117,0.349327087402342,0.48497858257364435,0.1498319625854485,-0.5252689134190955,0.8249328385899926,-0.18771847541682263,0.48738240058771964,0.37726507691070665,71.0527048085488,3.03518064681775,0.33755043800227186,7,0.04840087890625,-0.3388047218322754,-0.6776092052459717,-0.27356863021850586,0.016834259033203125,2,0.026519619774764136,-4.935515466931759,13.914140701293945,-1.2539626591088275,13.92676830291748,1.093029873476421,14.111952781677244,0.026519619774764136
2221,2007-07-26,13.901515007019045,14.048822402954102,13.6574068069458,13.88888931274414,76324248.0,-0.015792641736258717,1.5479428243291482,0.09676994934545141,46.654278459218126,62.53499388400194,0.30980398298490464,0.03389266241217648,-0.25085154730780523,-0.08565594670836596,11.292447796858879,0.46717262268066406,0.4832578085729988,-0.09322400093078365,-0.7320463647712678,0.5455983629097005,-0.4126351828510266,0.22618718098945934,0.585966017895684,40.27782804433079,-25.818891713404327,0.3194111819202425,7,0.20833349227905096,-0.11574029922485529,-0.4545447826385516,-0.05050420761108576,0.45033740997314275,3,0.03542232706160697,-2.6215713052158187,14.124579429626465,-4.935515466931759,13.914140701293945,-1.2539626591088275,13.92676830291748,0.03542232706160697
2222,2007-07-27,13.70791244506836,14.082491874694824,13.699495315551758,13.909933090209961,38153333.0,-0.013926723947205288,-2.500004357564296,-16.00075534405697,40.74732170612488,59.09490130448906,0.4608142115532061,0.26110218360480886,-0.06765569158714513,0.1173083259260963,11.745354405170595,0.3829965591430664,0.4306649452282265,-0.2996633052825928,-0.9017581378584527,0.30243152729326717,-0.6007107215705236,0.0013841110053380845,0.7463656111276116,8.33342512442941,-53.14953995326415,0.30104741628793,7,0.37668323516845703,0.07786226272583008,-0.29987311363220215,0.1430983543395996,0.8501682281494141,4,0.04636168280762187,1.5479428243291482,13.901515007019045,-2.6215713052158187,14.124579429626465,-4.935515466931759,13.914140701293945,0.04636168280762187
2223,2007-07-30,13.724746704101562,13.813131332397461,13.480640411376953,13.67845058441162,29107901.0,0.0012280687596060158,1.9811073915887492,-0.22916528980240122,46.97578057009198,56.098328032803884,0.36491048890021105,0.27249217605605125,-0.09125218533878332,0.1121119786612983,12.257623550675296,0.3324909210205078,0.33731921941932796,-0.29187784194946254,-0.8695685266945166,0.2858128427955915,-0.5807231843219895,-0.003032499576935521,0.697656502124401,31.18264636585807,-30.382287681537967,0.28884534237252735,7,0.2693614959716797,0.15993404388427734,-0.3356471061706543,0.12626409530639648,1.1026945114135724,0,0.028518966830282544,-2.500004357564296,13.70791244506836,1.5479428243291482,13.901515007019045,-2.6215713052158187,14.124579429626465,0.028518966830282544
2224,2007-07-31,13.636363983154295,13.998315811157227,13.636363983154295,13.80892276763916,40073854.0,-0.0064396613542495595,-3.195113324232695,-3.7272839633328854,36.74833108254043,52.52526245351625,0.37015712528373435,0.3828228002130132,-0.006999041612171908,0.21180400409711808,13.107372807434615,0.36195182800293146,0.26867914029147855,-0.3817336559295672,-0.9551597830794609,0.1916924712203265,-0.6684467195045141,-0.09502059235462035,0.7295334553807269,19.892453469191658,-37.29160430518923,0.2867130635749466,7,0.235690116882326,0.24831676483154475,-0.2451603412628156,0.21464681625366389,1.4057235717773455,1,0.015740731156902887,1.9811073915887492,13.724746704101562,-2.500004357564296,13.70791244506836,1.5479428243291482,13.901515007019045,0.015740731156902887
2225,2007-08-01,13.79629611968994,13.829965591430664,13.489056587219238,13.556397438049315,39104921.0,0.011728356381013105,1.2191878620072873,-1.39024322845567,32.860487041858065,49.10392526558256,0.14128904299057332,0.25694745528817187,-0.16874477139083055,0.06557003564002706,13.906876709521349,0.3409090042114258,0.17746857505055402,-0.2350590705871607,-0.7721939878761841,0.3020758467018627,-0.5036265292316724,0.03350838805735101,0.516485897215599,52.44744385480895,0.47634209219673096,0.26856745864451154,8,0.07575798034668146,0.08838462829590021,-0.40509247779846014,0.054714679718019354,1.039563179016115,2,0.020439340225826053,-3.195113324232695,13.636363983154295,1.9811073915887492,13.724746704101562,-2.500004357564296,13.70791244506836,0.020439340225826053
2226,2007-08-02,13.905723571777346,13.981480598449707,13.682660102844238,13.7457914352417,27011318.0,0.007931654346794659,-1.0882314718241102,0.6666653415596054,39.19235890662528,46.52692717758794,0.0016884234309806345,0.18239514220609898,-0.2841788828874261,-0.030593505504549867,14.301313403514229,0.29882049560546875,0.08190800749100902,-0.14183530807494904,-0.6399873190485597,0.3563167028986616,-0.39091131356175346,0.10724069741185538,0.3571299487964783,70.6292476314679,21.391206213719144,0.24907600548680528,8,-0.03366947174072443,-0.018939018249513495,-0.5061023235321063,-0.05471277236938654,0.8207073211669904,3,0.016949144405593808,1.2191878620072873,13.79629611968994,-3.195113324232695,13.636363983154295,1.9811073915887492,13.724746704101562,0.016949144405593808
2227,2007-08-03,14.023569107055664,14.259259223937988,13.909933090209961,14.044612884521484,43464881.0,0.008474606493508396,-1.813563357887379,-0.13157941813107707,36.79011986500637,44.323580785470256,-0.14529177457449727,0.06559225170876459,-0.4043432974153447,-0.1303903104709221,13.688601169705528,0.35353565216064275,0.005977779047910303,-0.022516727447509766,-0.5207748411350668,0.47574138624004725,-0.2716457842912874,0.22661232939626785,-0.5429286956787109,69.72971715041258,24.501674137719277,0.2491290568437783,8,-0.15151500701904297,-0.046296119689941406,-0.6239478588104248,-0.17255830764770508,1.258418083190918,4,0.02340939795214858,-1.0882314718241102,13.905723571777346,1.2191878620072873,13.79629611968994,-3.195113324232695,13.636363983154295,0.02340939795214858
2228,2007-08-06,14.570707321166992,14.625420570373535,14.149831771850586,14.158248901367188,54372146.0,0.03901561791684305,-1.2156855775681668,-19.600018127435874,53.550880168748854,43.813731937468994,-0.6609916667937696,-0.47228096137484954,-0.9451838335221652,-0.6610207020529391,13.224212906774563,0.6018514633178711,-0.03154692522578273,0.5033672809600827,-0.04637440820694749,1.0531089701271128,0.2284964363765667,0.7782381255435986,-1.074494533538818,95.18523553917373,52.370082410016664,0.2748708445835152,8,-0.517676830291748,-0.5618691444396973,-1.171086072921753,-0.7239055633544922,0.904881477355957,0,-0.0008665775566623068,-1.813563357887379,14.023569107055664,-1.0882314718241102,13.905723571777346,1.2191878620072873,13.79629611968994,-0.0008665775566623068
2229,2007-08-07,15.105218887329102,15.273569107055664,14.436026573181152,14.469696998596193,76809902.0,0.036683982073102195,-1.383232135467195,1.5408144390442369,64.6496988800597,44.24102852003041,-1.1273319827404027,-0.957082765621232,-1.4662426923425027,-1.1797808058232064,13.68873679756348,0.8375425338745117,-0.052388320814378275,0.9751684188842766,0.26623777255253245,1.6840990652160208,0.6207030957184045,1.3296337420501487,-1.5638377883911136,90.56603874418354,47.37723306318948,0.3544653231658724,8,-0.728114128112793,-0.761784553527832,-1.708754062652588,-1.2584171295166016,0.7407407760620117,1,-0.018389516490024405,-1.2156855775681668,14.570707321166992,-1.813563357887379,14.023569107055664,-1.0882314718241102,13.905723571777346,-0.018389516490024405
2230,2007-08-08,15.450337409973145,15.542928695678713,14.9957914352417,15.088383674621582,54386878.0,0.02284763466311257,1.0000034860575064,0.5695377952649578,74.50382181139503,47.33542222582785,-1.4132312095946968,-1.2635642321409222,-1.790364471766523,-1.5069811067453216,14.687912316518808,0.5471372604370135,-0.03293316493699905,1.2546303272247314,0.3319159972459378,2.177344657203525,0.7932731622353337,1.7159874922141292,-1.8050250305480962,95.02269263362192,49.37153281831837,0.4613571649893971,8,-0.9385528564453125,-0.9722232818603516,-2.0422985553741455,-1.6035356521606445,0.46296215057373047,2,-0.026423361782246912,-1.383232135467195,15.105218887329102,-1.2156855775681668,14.570707321166992,-1.813563357887379,14.023569107055664,-0.026423361782246912
2231,2007-08-09,15.399831771850586,15.757575988769533,14.82323169708252,14.840066909790039,52195255.0,-0.0032689019522613716,-2.1489340502875054,1.5465094220311117,73.04216368950627,50.923738001759105,-1.2603808302970254,-1.1961578359638168,-1.730006260570704,-1.438467413831086,15.099493156137845,0.9343442916870135,-0.012742444876936432,1.15446138381958,0.08820533805028496,2.220717429588875,0.6213333609349316,1.6875894067042285,-1.602710087125244,80.63780521669824,33.11827060197422,0.5331280228846477,8,-0.7807235717773438,-0.8143939971923828,-1.991792917251587,-1.553030014038086,0.30303001403808594,3,-0.03662198922038995,1.0000034860575064,15.450337409973145,-1.383232135467195,15.105218887329102,-1.2156855775681668,14.570707321166992,-0.03662198922038995
2232,2007-08-10,15.151515007019045,15.361952781677244,14.646465301513672,15.130471229553224,50531580.0,-0.01612464139286507,2.2380909220391216,0.03759395934277868,71.42854282438154,53.64071158556905,-0.8780953235331754,-0.9274387724150834,-1.4655643025324938,-1.171992487475178,15.352201985337954,0.7533664703369141,-0.020525050480845408,0.8630049228668231,-0.27784262974370755,2.0038524754773537,0.29258114656155776,1.4334286991720884,-1.1583478918892833,62.30364411374261,10.794101940180589,0.5704237763052653,8,-0.52819871902466,-0.5324068069458026,-1.6940231323242205,-1.3047132492065447,0.8712110519409162,4,-0.02805555179648933,-2.1489340502875054,15.399831771850586,1.0000034860575064,15.450337409973145,-1.383232135467195,15.105218887329102,-0.02805555179648933
2233,2007-08-13,14.95370388031006,15.235690116882324,14.789562225341795,15.235690116882324,32487048.0,-0.013055534487300235,2.164182032169491,-13.399981872564041,67.08161704029439,57.011076691986155,-0.5449288430708883,-0.7292271894262914,-1.2496593281925943,-0.9614244334490554,15.23468085723954,0.4461278915405291,0.0307199988010165,0.6412038803100604,-0.5356682800239074,1.8180760406440282,0.05276780014307647,1.2296399604770443,-0.7840958778163216,39.17199773407092,-15.888725123995947,0.5884360801669842,8,-0.3303875923156756,-0.3345956802368182,-1.3120789527893084,-1.1069021224975604,1.2962961196899396,0,0.021953310869608833,2.2380909220391216,15.151515007019045,-2.1489340502875054,15.399831771850586,1.0000034860575064,15.450337409973145,0.021953310869608833
2234,2007-08-14,14.675926208496096,15.235690116882324,14.545454978942873,14.751684188842773,42733548.0,-0.018575844087679316,-3.099995468141064,0.2686584326510688,58.86333064835364,59.90028153715233,-0.11642502014020017,-0.45418420201832355,-0.9603059425664799,-0.673719623580622,14.864162934370755,0.6902351379394513,0.11468479618665661,0.35037903785705815,-0.8370156954959747,1.537773771210091,-0.24331832881945914,0.9440764045335754,-0.3475214073747779,10.763878234556858,-40.52767251132024,0.5936973666765166,8,0.04419183731078924,-0.05681800842285334,-1.0343012809753436,-0.8291244506835955,1.37626266479492,1,0.05448804924924722,2.164182032169491,14.95370388031006,2.2380909220391216,15.151515007019045,-2.1489340502875054,15.399831771850586,0.05448804924924722
2235,2007-08-15,14.532828330993652,14.848484992980955,14.520201683044435,14.583333015441895,33923578.0,-0.009750517648392187,-7.666633097510321,0.6666582743775176,60.41667322317967,62.258538683436164,0.15884093113736597,-0.3111270790944438,-0.7955235651094501,-0.5178642453512836,15.046199500840215,0.3282833099365199,0.18276721828237186,0.19718012809753382,-0.9938346440180652,1.3881949002131329,-0.3983272579602648,0.7926875141553325,-0.06150641110751387,1.0204388349423335,-49.530075904727944,0.5955073860577994,8,0.30092620849609375,0.08627986907958984,-0.8901515007019043,-0.6860265731811523,1.881312370300293,2,0.09035621301580998,-3.099995468141064,14.675926208496096,2.164182032169491,14.95370388031006,2.2380909220391216,15.151515007019045,0.09035621301580998
2236,2007-08-16,14.158248901367188,14.50336742401123,14.074073791503904,14.154040336608887,47530930.0,-0.02577470958131478,-4.230770124625885,-0.0833301861852789,57.01179293611739,64.50539124689294,0.6403474834660852,0.07177278677255039,-0.3961097666798352,-0.14191698569165467,15.63460242819671,0.45875453948974787,0.28008802894800056,-0.1803453922271725,-1.3691883630172068,1.0084975785628618,-0.7747668776221897,0.41407609316784466,1.5993270874023455,6.5359486803922175,-47.31595040591509,0.5944214853950172,8,0.7575759887695312,0.4608592987060547,-0.47032785415649414,-0.3114471435546875,2.07912445068359,3,0.12395958507342053,-7.666633097510321,14.532828330993652,-3.099995468141064,14.675926208496096,2.164182032169491,14.95370388031006,0.12395958507342053
2237,2007-08-17,14.36868667602539,14.457071304321287,14.141413688659668,14.267677307128904,44350654.0,0.01486326283173911,1.272727896948573,24.000906412871483,59.456126385676406,65.16152971544045,0.5408936440985244,-0.12484586067053627,-0.5711576769289408,-0.3504885906982498,16.254803380892202,0.3156576156616193,0.3865248867425102,0.017255687713623402,-1.1668179858135925,1.2013293612408393,-0.5747811490499846,0.6092925244772314,1.3552192687988303,25.362323005017178,-30.061755292353826,0.5920368367636076,8,0.5471382141113281,0.25042152404785156,-0.611320972442627,-0.5218849182128906,2.0749168395996094,4,0.09285296143936339,-4.230770124625885,14.158248901367188,-7.666633097510321,14.532828330993652,-3.099995468141064,14.675926208496096,0.09285296143936339
2238,2007-08-20,14.217171669006348,14.490740776062012,14.128787994384766,14.393939018249512,33180840.0,-0.010544805550798952,-1.0476223874316173,-1.7500094414441325,58.3737776974803,64.46420513959829,0.7118437554504897,0.052218205666246575,-0.39627395835971235,-0.19649108662228265,16.568279802071782,0.3619527816772461,0.47573828632241444,-0.14877948760986293,-1.31795510075907,1.0203961255393441,-0.7333672941844664,0.4358083189647406,1.473737632751467,12.318859022218561,-45.63343507019182,0.5845878065746034,8,0.6986532211303711,0.40193653106689453,-0.4545450210571289,-0.37036991119384766,2.2727270126342773,0,0.12699814224581307,1.272727896948573,14.36868667602539,-4.230770124625885,14.158248901367188,-7.666633097510321,14.532828330993652,0.12699814224581307
2239,2007-08-21,14.478114128112793,14.587541580200195,14.292928695678713,14.335017204284668,30514018.0,0.018354034486008475,-1.5925795379205834,-0.8095212404372174,59.55188042734145,62.802878319147894,0.39402795103756105,-0.17318573670376836,-0.6312835086728974,-0.4529380562907761,16.75076994059807,0.37036991119384766,0.5748709259967271,0.08396430015563894,-1.0663820743765573,1.2343106746878352,-0.4912088871104583,0.6591374874217362,1.180458463439944,52.173875563557694,-6.207280021933265,0.5751731872660979,8,0.4377107620239258,0.14099407196044922,-0.6439385414123535,-0.631312370300293,2.0496644973754847,1,0.12238374806333785,-1.0476223874316173,14.217171669006348,1.272727896948573,14.36868667602539,-4.230770124625885,14.158248901367188,0.12238374806333785
2240,2007-08-22,14.499157905578613,14.621212005615234,14.339225769042967,14.612794876098633,29998901.0,0.0014534888507999888,3.322581116739423,-0.7941258797184901,58.52478425039528,61.18983615924667,0.2501792383695758,-0.17363029908481842,-0.618424033155069,-0.4700575537109799,17.296135691532523,0.2819862365722674,0.6014175907556254,0.08627915382385254,-1.057767473549836,1.230325781197541,-0.4857441598629908,0.6583024675106959,1.1277247099731476,77.69227283185415,19.998696145897668,0.572023313686844,8,0.21885538101196111,0.1199502944946289,-0.6207907199859619,-0.6523561477661133,1.9234018325805664,2,0.10711180454934333,-1.5925795379205834,14.478114128112793,-1.0476223874316173,14.217171669006348,1.272727896948573,14.36868667602539,0.10711180454934333
2241,2007-08-23,14.393939018249512,14.57912540435791,14.267677307128904,14.499157905578613,26511408.0,-0.007256896435938409,1.3491875094413048,0.9259212635430566,55.339797281819735,59.40219776562869,0.22094124873004972,-0.031229886992660383,-0.4868809610059781,-0.3604783768210016,16.918791824459266,0.3114480972290057,0.5456346421569602,-0.04356093406677175,-1.1621826913488125,1.075060823215269,-0.6028718127077912,0.5157499445742477,1.2018874208212917,53.84607935794742,-2.2289628865999305,0.55931087864102,8,0.2609429359436035,0.22516918182373047,-0.4829540252685547,-0.5471372604370117,2.297980308532715,3,0.14035085743263886,3.322581116739423,14.499157905578613,-1.5925795379205834,14.478114128112793,-1.0476223874316173,14.217171669006348,0.14035085743263886
2242,2007-08-24,14.34343433380127,14.436026573181152,14.288721084594727,14.414982795715332,19397189.0,-0.0035087465900897064,1.5925845110611299,0.6799963745128251,46.17563393874737,57.07931075434569,0.16177788558560025,0.07307425933252176,-0.4118600850733607,-0.31123894933149643,16.642545924237318,0.14730548858642578,0.4190954880756781,-0.1258417129516598,-1.1920796173474546,0.940396191444135,-0.6589606651495572,0.4072772392462376,1.2219570523181957,43.58973862386316,-7.226734941691653,0.5331189521978973,8,0.3114476203918457,0.27567386627197266,-0.3840484619140625,-0.5639724731445312,2.2095956802368164,4,0.13204222741734273,1.3491875094413048,14.393939018249512,3.322581116739423,14.499157905578613,-1.5925795379205834,14.478114128112793,0.13204222741734273
2243,2007-08-27,14.116162300109865,14.356060981750488,14.095117568969727,14.158248901367188,23646190.0,-0.015845022077859205,-5.1999433524046905,0.5882251013008922,31.437612647683707,54.03200875427125,0.28804130926417315,0.3490707322312634,-0.16804159726232903,-0.08602898806332959,15.61941977219901,0.2609434127807617,0.28333522687940516,-0.3726845264434804,-1.3948396896795892,0.6494706367926284,-0.8837621080615339,0.13839305517457312,1.4194027341172895,4.00018127435908,-40.06201055426487,0.5110775816180543,8,0.3451170921325648,0.5029458999633771,-0.14835882186889826,-0.3367004394531268,2.436867713928221,0,0.16487775969372498,1.5925845110611299,14.34343433380127,1.3491875094413048,14.393939018249512,3.322581116739423,14.499157905578613,0.16487775969372498
2244,2007-08-28,13.8510103225708,14.183502197265625,13.8510103225708,14.048822402954102,32947279.0,-0.01878357388516283,-2.361694331817897,4.700120096984178,19.055365456891238,49.43630789135032,0.4736865551702554,0.6652349267647093,0.11634415839166579,0.1755653506786672,15.432474823044254,0.3324918746948242,0.15206770480185128,-0.6485688209533684,-1.6369870521842298,0.33984941027749294,-1.1427779365687982,-0.15435970533793864,1.655324886801889,0.0,-36.06215175914494,0.4942091156154307,8,0.3851008415222168,0.7680978775024414,0.11679315567016602,-0.0715484619140625,2.630471229553226,1,0.19051955760726313,-5.1999433524046905,14.116162300109865,1.5925845110611299,14.34343433380127,1.3491875094413048,14.393939018249512,0.19051955760726313
2245,2007-08-29,14.078283309936525,14.090909004211426,13.79208755493164,13.947811126708984,32622718.0,0.01640840502409957,2.837844789574249,-0.6595764170455347,26.067077067195243,45.99800612813675,0.1957398554799301,0.48503910377233517,-0.08499417110503771,-0.05418143879476567,14.923560553822753,0.29882144927978516,0.04242184720760811,-0.4353951930999731,-1.3890052511317599,0.5182148649318137,-0.9122002221158656,0.0414098359159194,1.36183890396409,36.363658395020515,5.694650620671837,0.4768050290158933,8,0.1283664703369123,0.540824890136717,-0.09890580177307307,-0.33880472183227717,2.230640411376948,2,0.17399105143898375,-2.361694331817897,13.8510103225708,-5.1999433524046905,14.116162300109865,1.5925845110611299,14.34343433380127,0.17399105143898375
2246,2007-08-30,14.141413688659668,14.318181991577148,13.968854904174805,14.031987190246582,21391841.0,0.004484238407006957,-1.9642793558307032,0.8386960017542463,30.392139439204144,42.768674245195385,0.14524424831281735,0.4642750038085346,-0.11752955679111743,-0.12112367970307858,14.680196816616942,0.34932708740234375,-0.021896794871430814,-0.3840493202209476,-1.3114919931802493,0.5433933527383541,-0.8477706567005985,0.07967201625870324,1.1998264457028078,54.248325358143056,26.441548361326845,0.463721336479651,8,0.06523609161376953,0.4776945114135742,-0.16203618049621582,-0.431396484375,1.9191923141479457,3,0.16130961866484506,2.837844789574249,14.078283309936525,-2.361694331817897,13.8510103225708,-5.1999433524046905,14.116162300109865,0.16130961866484506
2247,2007-08-31,14.351852416992188,14.40235710144043,14.175084114074707,14.30976390838623,22929826.0,0.01488102483709075,2.176469020120094,0.3846281222220285,38.3739905096206,40.54647566876653,-0.07580527818274518,0.2948063309716389,-0.29443287932119233,-0.3316356026223417,15.28085644718526,0.2609434127807617,-0.08003676034484997,-0.19002475738525426,-1.091318182655808,0.7112686678852995,-0.640671470020532,0.2606219552500235,0.8964385626044375,91.72420043943404,62.6552978360134,0.45064671263527706,8,-0.14520263671875,0.2672557830810547,-0.4040408134460449,-0.6418352127075195,2.1043758392333984,4,0.1630498169713246,-1.9642793558307032,14.141413688659668,2.837844789574249,14.078283309936525,-2.361694331817897,13.8510103225708,0.1630498169713246
2248,2007-09-04,14.558080673217773,14.730640411376953,14.30976390838623,14.33080768585205,25563622.0,0.014369452126013815,-2.1250048682044294,5.399882174336664,47.65885387853092,39.225028274454246,-0.2554538069535255,0.09231674322378147,-0.472585829754788,-0.5396954573847275,15.68706154692306,0.42087650299072266,-0.09544744111093628,0.016834831237792613,-0.8843912502136462,0.9180609126892314,-0.4337782094879259,0.4674478719635111,0.6028381008989534,81.61427595961567,48.1549650768328,0.45061304072571934,9,-0.29671669006347656,0.06102752685546875,-0.6228954792022705,-0.8775243759155273,2.0159931182861293,1,0.13703381548711868,2.176469020120094,14.351852416992188,-1.9642793558307032,14.141413688659668,2.837844789574249,14.078283309936525,0.13703381548711868
2249,2007-09-05,14.827441215515135,14.911616325378418,14.42340087890625,14.42340087890625,33315559.0,0.018502476277171498,-1.4166668633620272,1.7777754465765532,55.57325162511976,38.89708020497919,-0.5252912281980002,-0.20967116990019719,-0.7127401764097865,-0.8142456138644096,14.935372403755116,0.48821544647216797,-0.1320118356502178,0.30008425712585307,-0.5726578596259664,1.1728263738776725,-0.13628680125005666,0.7364553155017628,0.2513476854504866,92.48120172653617,52.649961320913285,0.4363710583759098,9,-0.47558927536010565,-0.20412492752075018,-0.8880467414855939,-1.1468849182128888,1.6203699111938494,2,0.11637805697164594,-2.1250048682044294,14.558080673217773,2.176469020120094,14.351852416992188,-1.9642793558307032,14.141413688659668,0.11637805697164594
2250,2007-09-06,15.04208755493164,15.10942840576172,14.617003440856935,14.869528770446776,37469282.0,0.014476290028511807,2.2054692471248836,0.4270830628772188,67.79662383928633,40.28117204469769,-0.7317781819594593,-0.48113900253638064,-0.8908777905322971,-1.0350365477646992,13.846378740758741,0.49242496490478516,-0.14755799111048162,0.5351430892944329,-0.2625767648395616,1.3328629434284274,0.13628316222743564,0.9340030163614301,-1.25,94.09587801782293,47.9853690391944,0.3988599270669976,9,-0.5913295745849609,-0.41877126693725586,-1.1637201309204102,-1.3615312576293945,1.7508411407470703,3,0.0956911061670076,-1.4166668633620272,14.827441215515135,-2.1250048682044294,14.558080673217773,2.176469020120094,14.351852416992188,0.0956911061670076
2251,2007-09-07,14.835859298706055,14.936868667602539,14.688551902770994,14.869528770446776,33604006.0,-0.013710082159305914,1.9500189772669547,-0.19511885089613618,59.422775962809474,41.753076714037924,-0.5098917938583778,-0.3365854202254184,-0.6557544926442187,-0.8368864926579356,12.372360211771761,0.3535356521606463,-0.19371205248939383,0.35711345672607386,-0.3414157598230325,1.0556426732751802,0.007848848451521562,0.7063780650006262,-1.017424926757812,70.72073865173182,21.07751612051493,0.349264608274553,9,-0.385101318359375,-0.11574125289916992,-0.9574918746948242,-1.1553030014038086,1.5782814025878906,4,0.09929080567216597,2.2054692471248836,15.04208755493164,-1.4166668633620272,14.827441215515135,-2.1250048682044294,14.558080673217773,0.09929080567216597
2252,2007-09-10,14.726430892944336,14.86111068725586,14.46548843383789,14.819024085998535,30187555.0,-0.007375939846724133,3.476215653374912,2.7500637303499538,60.44905353350232,44.976570145795556,-0.3804280836489813,-0.27472120498977226,-0.5164786321696795,-0.7312144834822618,11.090342597830691,0.39562225341796875,-0.2403513396662671,0.2689392566680908,-0.3664096777330652,0.9042881910692468,-0.04873521053248808,0.5866137238686697,-0.8821766403198232,52.105224869381125,-2.165950154966879,0.317674467200578,9,-0.27567291259765625,0.04840087890625,-0.8470115661621094,-1.0458745956420898,1.5193595886230504,0,0.09059731577611929,1.9500189772669547,14.835859298706055,2.2054692471248836,15.04208755493164,-1.4166668633620272,14.827441215515135,0.09059731577611929
2253,2007-09-11,15.281987190246582,15.328283309936525,14.764309883117676,14.781145095825195,37265422.0,0.037725114886351774,-1.1102346751071028,-5.40905954207908,64.71496414663116,50.049858889099994,-0.8417388564527464,-0.847894302457874,-1.0381014842394372,-1.27886735339278,10.078347057903633,0.6018524169921893,-0.25211295129347633,0.8080813884735107,0.10536453961647574,1.5107982373305457,0.45672296404499413,1.1594398129020274,-1.4124294545593248,94.88374200864618,38.68056849120759,0.3513584244285172,9,-0.7218017578125,-0.5071554183959961,-1.3573236465454102,-1.601430892944336,1.8055543899536133,1,0.07683824435662667,3.476215653374912,14.726430892944336,1.9500189772669547,14.835859298706055,2.2054692471248836,15.04208755493164,0.07683824435662667
2254,2007-09-12,15.47558879852295,15.58080768585205,15.193602561950685,15.307238578796387,29724948.0,0.012668614746643048,1.0444424302848936,0.33613432577198665,66.81159867669632,54.577027956822334,-0.8724018684356896,-1.031395681325094,-1.1968555684613609,-1.4655771795266581,9.873622924738326,0.3872051239013654,-0.21540036769383875,0.9616998672485355,0.13120405157773973,1.7921956829193313,0.5464519594131367,1.3769477750839343,-1.5476820398657214,90.56602966916546,35.549301416127065,0.4152479078353981,9,-0.7007575035095215,-0.7007570266723633,-1.4446544647216797,-1.7634673118591309,0.5597658157348633,2,0.07098178991973447,-1.1102346751071028,15.281987190246582,3.476215653374912,14.726430892944336,1.9500189772669547,14.835859298706055,0.07098178991973447
2255,2007-09-13,15.845959663391113,15.934343338012695,15.366162300109865,15.61868667602539,42478366.0,0.02393258632611861,1.812496607005021,1.3500011329647421,72.90837756361609,59.30105441509032,-1.0791419840529102,-1.368510199495546,-1.524914437960911,-1.826832607007864,9.921612728219534,0.5681810379028303,-0.09802694800591638,1.2664141654968262,0.24413356605613146,2.288694764937521,0.7552738657764788,1.7775544652171735,-1.8188788491021963,93.98281788280269,37.21447844887487,0.5111402997203478,9,-0.7912459373474121,-0.9827442169189453,-1.4856901168823242,-1.8097639083862305,-0.39141464233398615,3,0.03798138302146059,1.0444424302848936,15.47558879852295,-1.1102346751071028,15.281987190246582,3.476215653374912,14.726430892944336,0.03798138302146059
2256,2007-09-14,15.913299560546875,16.115320205688473,15.627103805541992,15.67760944366455,36709438.0,0.004249657236685911,-1.8999963178749963,1.0370353274894781,74.63672525458792,63.33024716453114,-0.9707976527203748,-1.3677497495637692,-1.5499156286067652,-1.8861857784546405,11.222894385854213,0.4882164001464808,0.09199864044041384,1.2460015296936042,0.08420413359168677,2.4077989257955217,0.6651028316426455,1.826900227744563,-1.7336377443600561,87.7550760878489,28.108564386139193,0.580898698050959,9,-0.7007575035095233,-0.9595956802368182,-1.4183502197265625,-1.7424240112304688,-0.631312370300293,4,0.05527635119197161,1.812496607005021,15.845959663391113,1.0444424302848936,15.47558879852295,-1.1102346751071028,15.281987190246582,0.05527635119197161
2257,2007-09-17,15.702861785888672,15.837541580200195,15.509259223937988,15.782828330993652,21570516.0,-0.01322401893193359,2.4666780802948742,-0.3392867981176585,75.03318398658614,66.37183939875949,-0.6130325495136724,-1.1090980509511486,-1.313907839138544,-1.6689710946711003,12.46426920454143,0.4040403366088867,0.25777112530583857,0.968854999542236,-0.27131859092770405,2.209028590012176,0.34876820430726596,1.588941794777206,-1.3296341307516872,69.47037243838771,2.669929770775312,0.6200867952349698,9,-0.43350124359131037,-0.7491579055786151,-1.1005887985229492,-1.4246625900268555,-0.57659912109375,0,0.04529613296631463,-1.8999963178749963,15.913299560546875,1.812496607005021,15.845959663391113,1.0444424302848936,15.47558879852295,0.04529613296631463
2258,2007-09-18,16.02272605895996,16.031145095825195,15.59764289855957,15.782828330993652,30060202.0,0.020369807582381938,2.37702957203936,-2.999976148167583,83.68145152105792,69.4949727205304,-0.7859379155144524,-1.3562971876593082,-1.6069430603386259,-1.9831537450738228,13.794585875823623,0.433502197265625,0.4215874292514439,1.1984415531158454,-0.14212568983974805,2.5390087960714407,0.5281579316380487,1.8687251745936422,-1.4752891487678284,89.954174431009,14.096521050247134,0.6702836214777973,9,-0.7323217391967791,-1.0690221786499041,-1.4015138149261475,-1.7445268630981445,-0.9553861618041992,1,0.013921752252806341,2.4666780802948742,15.702861785888672,-1.8999963178749963,15.913299560546875,1.812496607005021,15.845959663391113,0.013921752252806341
2259,2007-09-19,16.25,16.32575798034668,16.018518447875973,16.035354614257812,32064358.0,0.014184473990488389,-1.4745679391657924,0.8947370513335268,83.68145634830246,71.25995411042108,-0.8830646735168486,-1.5220562351331246,-1.794696142599264,-2.20303078648554,15.110418922653418,0.3072395324707067,0.5641354010119137,1.3371212005615227,-0.13487524493721637,2.8091176460602636,0.6011229778121532,2.0731194233108923,-1.545774760258233,92.10521869710963,10.787038636400226,0.7359982227493703,9,-0.8543767929077148,-1.1910772323608398,-1.6287877559661865,-1.9718008041381836,-1.4141407012939453,2,0.051541020320011954,2.37702957203936,16.02272605895996,2.4666780802948742,15.702861785888672,-1.8999963178749963,15.913299560546875,0.051541020320011954
2260,2007-09-20,16.052188873291016,16.40993309020996,16.047979354858402,16.22895622253418,26514972.0,-0.012172992412860628,-2.9090749915029286,-0.8235320253074572,78.4461229741153,73.3736593338995,-0.5888236708514434,-1.2668841468757108,-1.5680742306149025,-1.9973522793504603,16.45572448248004,0.36195373535155895,0.6689184117278142,1.0616585254669193,-0.48061877234860617,2.6039358232824448,0.2905198765591557,1.832797174374683,-1.1533797046766594,60.280382243163835,-23.451454361953502,0.7711386489077632,9,-0.6144781112670898,-0.9511785507202148,-1.3825757503509521,-1.7739896774291992,-0.6313142776489258,3,-0.001048720468347697,-1.4745679391657924,16.25,2.37702957203936,16.02272605895996,2.4666780802948742,15.702861785888672,-0.001048720468347697
2261,2007-09-21,16.414140701293945,16.58249282836914,16.052188873291016,16.334175109863278,47899210.0,0.022548440643205714,1.545439564212309,-0.45237761256840275,79.37649397952403,75.47670827234637,-0.7860097176034753,-1.549153321269614,-1.905098969406982,-2.3460264450465083,18.155479649272248,0.530303955078125,0.7470024466172891,1.3226002693176273,-0.3167273195958309,2.9619278582310873,0.5029364748608973,2.1422640637743573,-1.3037741836562038,84.31356170920242,1.526912361056361,0.8196637944567297,9,-0.7407393455505371,-1.2268505096435547,-1.6877093315124512,-2.135941505432129,-0.9890565872192383,4,-0.05846152398103743,-2.9090749915029286,16.052188873291016,-1.4745679391657924,16.25,2.37702957203936,16.02272605895996,-0.05846152398103743
2262,2007-09-24,16.237373352050778,16.414140701293945,16.13215446472168,16.25,25988688.0,-0.010769211283124469,-1.5282941427960668,-0.15790101371500462,74.12334226736664,76.52208361909476,-0.41613708015484363,-1.2893261324030476,-1.701145576090763,-2.158621773960494,19.947091697379744,0.2819862365722656,0.7761578053532396,1.051135969161983,-0.6246385464625028,2.7269104847864707,0.21324871134973833,1.889023226974226,-0.8914666246960117,64.95715074223594,-17.235151748464745,0.8378872578122436,9,-0.3493256568908656,-1.050083160400387,-1.4699068069457972,-1.9591741561889613,-0.8627939224243129,0,-0.05883871369401816,1.545439564212309,16.414140701293945,-2.9090749915029286,16.052188873291016,-1.4745679391657924,16.25,-0.05883871369401816
2263,2007-09-25,16.443603515625,16.489898681640625,16.182659149169922,16.203704833984375,26152632.0,0.012700955942986702,-1.1790806525797461,-18.9993957703874,73.64533222529707,77.28138734671707,-0.492003026218752,-1.3831655636212226,-1.883202728351602,-2.3589555693997575,22.41862557036106,0.3072395324707031,0.8600393943901903,1.1409940719604492,-0.5451167352656583,2.8271048791865585,0.29793866834739546,1.984049475573503,-0.8998430121079348,75.37311666131203,-5.289778394585625,0.8430554036130543,9,-0.46927595138549805,-1.2563133239746094,-1.6761369705200195,-2.1654043197631836,-1.2500009536743146,1,-0.08011266201950917,-1.5282941427960668,16.237373352050778,1.545439564212309,16.414140701293945,-2.9090749915029286,16.052188873291016,-0.08011266201950917
2264,2007-09-26,16.489898681640625,16.523569107055664,16.31313133239746,16.468854904174805,25988688.0,0.0028153905542440683,3.7618636569628174,0.08771943773056863,72.2797967001938,77.21154502855902,-0.42386095896583953,-1.287643336768678,-1.9023889865178738,-2.3958668223755275,24.39146464686947,0.21043777465820312,0.9626881192920145,1.055344820022583,-0.5641700518049007,2.6748596918500684,0.24558738410884118,1.8651022559363248,-0.7799410061472276,82.67692933531724,3.559827147575163,0.8097574359137427,9,-0.44402265548706055,-1.3026084899902344,-1.7224321365356445,-2.2116994857788086,-1.7592582702636719,2,-0.08626849757838106,-1.1790806525797461,16.443603515625,-1.5282941427960668,16.237373352050778,1.545439564212309,16.414140701293945,-0.08626849757838106
2265,2007-09-27,16.527778625488278,16.641414642333984,16.443603515625,16.641414642333984,22064486.0,0.0022971604967971793,2.4814864547316122,-5.399981872564295,77.45901360238868,77.5251326227591,-0.3965560050925028,-1.193811435885678,-1.9094472967542107,-2.4229048756595226,26.37658486816393,0.19781112670898438,1.0171273818877928,0.9707499980926482,-0.5861770836782121,2.5276770798635066,0.19228645720721715,1.7492135389780774,-0.6782153255347616,80.71435045512752,0.5130576452371116,0.7784635408854294,9,-0.45244169235229137,-1.3110275268554652,-1.7603120803832972,-2.2495794296264613,-1.7887220382690394,3,-0.10236822292458791,3.7618636569628174,16.489898681640625,-1.1790806525797461,16.443603515625,-1.5282941427960668,16.237373352050778,-0.10236822292458791
2266,2007-09-28,16.42255973815918,16.611953735351562,16.380470275878903,16.498315811157227,21551033.0,-0.006366184453053814,-1.8947192672803623,0.6666554768538514,77.56499593310453,77.80644506126114,-0.23635719924746468,-0.9580521812245752,-1.7665314998915846,-2.3097651340999796,29.046991455145143,0.2314834594726598,1.0511230054119878,0.7514738082885746,-0.6994134911352674,2.2023611077124183,0.026030158576652696,1.4769174580004965,-0.430463196577179,57.024932677650476,-25.626121667405023,0.7254436497119217,9,-0.30303096771240234,-1.2058086395263672,-1.7539989948272705,-2.0559773445129395,-2.070707321166992,4,-0.060994458749910385,2.4814864547316122,16.527778625488278,3.7618636569628174,16.489898681640625,-1.1790806525797461,16.443603515625,-0.060994458749910385
2267,2007-10-01,16.691919326782227,16.797138214111328,16.329965591430664,16.418350219726562,28779538.0,0.016401802941667265,-1.0747627135154825,-3.6111838461151113,75.2639570956295,76.87116790288023,-0.3918745907536163,-1.099482052526639,-1.9946939945505466,-2.573925260166856,31.993013663662552,0.46717262268066406,1.0390451609890174,0.9038300514221191,-0.4747297916844673,2.2823898945287056,0.21455012986882593,1.5931099729754123,-0.5829455270648687,82.8767335891037,1.6997898422713575,0.6892799215532934,10,-0.2840909957885742,-1.3973064422607422,-2.054924249649048,-2.3253369331359863,-2.3442764282226562,0,-0.07589511954295625,-1.8947192672803623,16.42255973815918,2.4814864547316122,16.527778625488278,3.7618636569628174,16.489898681640625,-0.07589511954295625
2268,2007-10-02,16.553030014038086,16.746633529663086,16.443603515625,16.679292678833008,19091873.0,-0.008320751498079204,1.3225641400482422,-0.46153846153846156,69.6923110710913,75.31681842763453,-0.18981161544634162,-0.846893713721947,-1.8094021363425163,-2.4229975363970357,34.258941535904874,0.30303001403808594,1.013673767690971,0.6651932716369622,-0.6244620412356028,1.9548485845095254,0.020365615200681475,1.3100209280732429,-0.306423331441934,49.56513857636576,-29.1673587368254,0.6448276564362816,10,-0.13047122955322266,-1.2584171295166016,-1.9160349369049072,-2.1864476203918457,-2.373737335205078,1,-0.0711924392943295,-1.0747627135154825,16.691919326782227,-1.8947192672803623,16.42255973815918,2.4814864547316122,16.527778625488278,-0.0711924392943295
2269,2007-10-03,16.553030014038086,16.662458419799805,16.220539093017578,16.498315811157227,18246967.0,0.0,2.2307467057101027,-0.4333363545726457,64.94661555823544,73.81687315920344,-0.15903009617107955,-0.7494112072239787,-1.7616357832867973,-2.4131217589094387,35.91537145209605,0.44191932678222656,1.0061605917512537,0.5789138317108158,-0.6410440626194536,1.798871726041087,-0.031065115454318004,1.1888927788759514,0.2441082000732422,57.6641394093363,-18.34867038590552,0.6099789471651355,10,-0.12836647033691406,-1.2584171295166016,-2.012836217880249,-2.169612407684326,-2.916666030883791,2,-0.0821255957933088,1.3225641400482422,16.553030014038086,-1.0747627135154825,16.691919326782227,-1.8947192672803623,16.42255973815918,-0.0821255957933088
2270,2007-10-04,16.481481552124027,16.574073791503903,16.254209518432614,16.481481552124027,18404971.0,-0.0043223785526504965,2.4545473272224303,0.0,61.989350527040344,71.8849683311497,-0.02255436155935797,-0.5950040468931093,-1.6489516360905707,-2.3301316675192005,37.240207277109846,0.31986427307128906,0.938931392783168,0.43539566993713663,-0.7212384218577625,1.5920297617320358,-0.14292137596031296,1.0137127158345862,0.304124679565426,45.25543823436073,-28.062855496664092,0.5783170458974499,10,-0.016835212707523084,-1.1868686676025426,-2.053871870040897,-2.0980639457702672,-2.3989896774292028,3,-0.10623081033157711,2.2307467057101027,16.553030014038086,1.3225641400482422,16.553030014038086,-1.0747627135154825,16.691919326782227,-0.10623081033157711
2271,2007-10-05,16.308923721313473,16.56986427307129,16.13215446472168,16.523569107055664,29593318.0,-0.010469800925652528,1.8493419418922274,-100.0,62.99642931641645,70.648644669933,0.14919871364126536,-0.32298934183280004,-1.4292239950925616,-2.1441969943636767,38.46484384194221,0.4377098083496094,0.8490899153493103,0.18918461799621156,-0.8213390516232977,1.1997082876157208,-0.31607721681354306,0.6944464528059662,0.4653811676025441,26.582492693098136,-45.2718229018531,0.5052618348097551,10,0.1557226181030309,-0.9259271621704066,-1.8960447311401332,-1.9255061149597132,-2.466330528259274,4,-0.0962581688969848,2.4545473272224303,16.481481552124027,2.2307467057101027,16.553030014038086,1.3225641400482422,16.553030014038086,-0.0962581688969848
2272,2007-10-08,16.060606002807614,16.308923721313473,15.883837699890135,16.296295166015625,28162490.0,-0.0152258801837023,2.2580348071427756,1.098039738394823,50.83801428590711,68.11449823222301,0.4132642188324134,0.0320495305068107,-1.1294080565633369,-1.8821305389641054,40.14115694084283,0.42508602142333807,0.7823595625740225,-0.12584185600281117,-0.8968546835137623,0.6451709715081382,-0.5113482697582867,0.2596645577526644,0.6880128691406284,20.487848552072414,-47.04963817450045,0.3855064137554749,10,0.2798819541931188,-0.5744948387145961,-1.6477270126342738,-1.6771883964538539,-2.0749158859252894,0,-0.10639409157516921,1.8493419418922274,16.308923721313473,2.4545473272224303,16.481481552124027,2.2307467057101027,16.553030014038086,-0.10639409157516921
2273,2007-10-09,16.456228256225586,16.498315811157227,16.073232650756836,16.123737335205078,27872381.0,0.024633083792032107,1.0404022833286795,-1.41071789850203,54.24608881352363,66.11075291148188,0.021926968373978895,-0.2857410626717609,-1.468415844584694,-2.2597494930837616,41.07618221317332,0.4377098083496129,0.6863678967977442,0.21106834411621023,-0.4393532137068412,0.8614899019392617,-0.1141424347953155,0.536279123027736,0.2405037453991703,73.5133989758012,8.7083324106393,0.325210778911526,10,-0.11574029922485352,-0.9027771949768066,-2.043349266052246,-2.072810649871826,-2.7188539505004883,1,-0.12813296733826673,2.2580348071427756,16.060606002807614,1.8493419418922274,16.308923721313473,2.4545473272224303,16.481481552124027,-0.12813296733826673
2274,2007-10-10,16.574073791503903,16.611953735351562,16.42255973815918,16.481481552124027,14048575.0,0.007161150990582232,1.2499745085821108,0.27848050435688343,61.11110208709287,64.29431829867123,-0.09244414134287737,-0.3342062250493747,-1.5242609962317264,-2.35684203278681,41.69673560114626,0.1893939971923828,0.6280732855768676,0.27398962974547914,-0.28138414498667785,0.8293634044776361,-0.0036972576206011354,0.5516765171115594,0.07388455201677502,94.79754022672303,28.204816239332743,0.27768688736607894,10,-0.23358583450317028,-0.9638042449951136,-2.133837699890133,-2.190656185150143,-3.051346778869627,2,-0.14448958914968102,1.0404022833286795,16.456228256225586,2.2580348071427756,16.060606002807614,1.8493419418922274,16.308923721313473,-0.14448958914968102
2275,2007-10-11,16.447811126708984,17.142255783081055,16.296295166015625,16.649831771850586,40830372.0,-0.007618082698512052,-2.3499903698360605,-2.1818312905553223,50.7968219204794,61.32007674171288,0.023783292436483805,-0.16921840998284665,-1.34134269699984,-2.2100811000252403,42.117429190874326,0.8459606170654297,0.55351400925964,0.11763439178466939,-0.39792827025963007,0.6331970538289671,-0.14014693923747856,0.37541572280681734,-0.5639734268188494,44.81606187578018,-18.72812068274318,0.2577813310221491,10,0.06523561477661133,-0.6439390182495117,-1.9602270126342773,-1.9654874801635742,-2.6683502197265625,3,-0.17093138545282083,1.2499745085821108,16.574073791503903,1.0404022833286795,16.456228256225586,2.2580348071427756,16.060606002807614,-0.17093138545282083
2276,2007-10-12,16.79292869567871,16.84764289855957,16.489898681640625,16.56986427307129,22251953.0,0.0209825834155708,1.151891327543282,-1.1041664699717704,62.177115446200155,59.86598322510962,-0.29421202942178226,-0.4691089517766116,-1.628153932344322,-2.5351735145044447,42.304915984695434,0.39983177185058594,0.4919141301382748,0.418770503997802,-0.09713207875738661,0.9346730867529924,0.1608192126202077,0.6767217953753963,-0.8839226341247581,72.24077656953489,8.508694463495388,0.2579512913775949,10,-0.27988195419311523,-0.9890565872192383,-2.2558915615081787,-2.310605049133301,-3.2365312576293963,4,-0.16140346154636853,-2.3499903698360605,16.447811126708984,1.2499745085821108,16.574073791503903,1.0404022833286795,16.456228256225586,-0.16140346154636853
2277,2007-10-15,16.414140701293945,16.776094436645508,16.19528579711914,16.75084114074707,29628007.0,-0.022556398663339694,1.9999901481715006,-1.5094313809320223,49.39962548010139,57.6112403816663,0.04585105542050272,-0.036155219309733866,-1.1980580986995388,-2.1371500763025253,42.51372889973594,0.5976428985595703,0.4003041256114166,0.004418563842772727,-0.40337456162894014,0.4122116893144856,-0.1994779988930837,0.20831512657862916,-0.4804696453094497,31.889679486722,-29.115341208383516,0.2038965627358562,10,0.09890604019165039,-0.6102685928344727,-1.828702688217163,-1.9318170547485352,-2.832490921020508,0,-0.15666659345968859,1.151891327543282,16.79292869567871,-2.3499903698360605,16.447811126708984,1.2499745085821108,16.574073791503903,-0.15666659345968859
2278,2007-10-16,16.245790481567386,16.489898681640625,16.102693557739258,16.473064422607422,27278618.0,-0.010256413831842393,1.9677433502181874,0.6750033988942159,45.26142980171638,55.42399751983085,0.18554853799600224,0.15785666792244157,-0.9969370260526915,-1.9492056541167067,42.3434736414479,0.3872051239013672,0.30829537564800447,-0.17508487701415731,-0.5491161433165814,0.1989463892882668,-0.36210051016536937,0.011930756137054743,-0.28794773104096016,13.765113846944546,-42.66036670377967,0.18701563315121184,10,0.26725625991820934,-0.29250764846802113,-1.6329956054687536,-1.761363029479984,-2.9503355026245135,1,-0.13911913780061314,1.9999901481715006,16.414140701293945,1.151891327543282,16.79292869567871,-2.3499903698360605,16.447811126708984,-0.13911913780061314
2279,2007-10-17,17.087541580200195,17.121212005615234,16.363636016845707,16.738214492797848,101650507.0,0.05181348975218336,2.6363536488230763,-1.5370309759393466,58.28142574717867,55.012005877624,-0.6396774838074109,-0.6513244498934867,-1.812691928155786,-2.765865661371116,42.1336134564102,0.875421524047848,0.23058844040842175,0.6247891426086412,0.15581629820015053,1.09376198701713,0.39030272040439584,0.8592755648128865,-1.1060105690226774,94.7368034787076,39.67418359283743,0.23448642220424462,10,-0.5744948387145996,-0.9196124076843262,-2.4200329780578613,-2.5126256942749023,-3.644780158996582,2,-0.19605905616973174,1.9677433502181874,16.245790481567386,1.9999901481715006,16.414140701293945,1.151891327543282,16.79292869567871,-0.19605905616973174
2280,2007-10-18,16.035354614257812,16.329965591430664,15.837541580200195,16.094276428222653,120313274.0,-0.061576263677484255,-1.1666540782329196,-0.16867233057416856,45.52529268646431,53.07076847429598,0.38282997585107736,0.42112812908639086,-0.7573251886017722,-1.6928384433689416,41.28800383364674,1.25,0.15459821839359833,-0.4265561103820801,-0.8986814396862464,0.04556921892208621,-0.6626187750341614,-0.1904934457299987,1.1069011688232422,15.409954934005732,-37.77668858061952,0.2360626646520831,10,0.4545440673828125,0.21885442733764648,-1.2605230808258057,-1.4604387283325195,-2.9882164001464844,3,-0.15669298634589834,2.6363536488230763,17.087541580200195,1.9677433502181874,16.245790481567386,1.9999901481715006,16.414140701293945,-0.15669298634589834
2281,2007-10-19,15.454545021057127,16.031145095825195,15.303030014038086,16.010101318359375,62638488.0,-0.03622056432005938,1.4366186619858778,9.428703224136298,36.660611163715465,51.49550146071913,0.9272064947808918,0.9764228792021203,-0.17839112318680783,-1.0997977479746819,39.75756488403912,0.7323246002197266,0.08214646997349462,-0.9593859195709253,-1.6123546128412496,-0.3064172263006011,-1.2858702662060875,-0.6329015729357632,1.6666669845581072,8.333324591319503,-39.400017695442365,0.32648434663516224,10,0.7680978775024432,0.7680978775024432,-0.49558043479919256,-0.780723571777342,-1.767676353454588,4,-0.10838779865679449,-1.1666540782329196,16.035354614257812,2.6363536488230763,17.087541580200195,1.9677433502181874,16.245790481567386,-0.10838779865679449
2282,2007-10-22,15.281987190246582,15.370369911193848,15.029460906982422,15.252525329589846,42963782.0,-0.011165507012689924,2.3061481190316537,-0.05303127837773012,36.39640235501663,49.51220296532946,1.092600924518436,1.1317617057276124,-0.0017474102800658642,-0.9114527556032996,38.01839423127014,0.42508411407470525,0.01336265754898136,-1.0841744422912605,-1.9087616729253796,-0.25958721165714316,-1.4964680576083182,-0.6718808269742027,1.7664975357055681,12.07248240142977,-33.96560833475044,0.41229361531705866,10,0.8038711547851562,0.8038711547851562,-0.19886422157287775,-0.517677307128908,-1.077442169189455,0,-0.11291658150967365,1.4366186619858778,15.454545021057127,-1.1666540782329196,16.035354614257812,2.6363536488230763,17.087541580200195,-0.11291658150967365
2283,2007-10-23,15.126262664794922,15.471380233764648,15.067339897155762,15.42087459564209,45508241.0,-0.010190070408581997,1.0425512425242442,-9.999773411453036,35.22231998890541,46.635671621086416,1.1620300525650862,1.2477045812256158,0.1627147262095825,-0.7387374687597124,36.09373400029507,0.4040403366088867,-0.054446849038541245,-1.1740319252014153,-2.166033340574291,-0.1820305098285413,-1.6700326328878532,-0.6780312175149774,1.801080632019044,4.62778568041726,-38.28982077214726,0.49600070768643734,10,0.9595956802368164,0.9595956802368164,-0.014730453491212714,-0.36195278167724787,-1.0058927536010742,1,-0.10211464118737268,2.3061481190316537,15.281987190246582,1.4366186619858778,15.454545021057127,-1.1666540782329196,16.035354614257812,-0.10211464118737268
2284,2007-10-24,15.067339897155762,15.202019691467285,14.730640411376953,15.159933090209961,40193129.0,-0.003895394979243516,4.333358510517769,0.3142886738766618,35.31468205967512,44.91543385877483,1.100472475535149,1.2591454455293203,0.2388255424573238,-0.6648085223637139,34.16774997732967,0.47137928009033203,-0.07382159533439392,-1.1618267536163316,-2.2910893193967823,-0.03256418783588089,-1.726458036506557,-0.5971954707261062,1.746130456268311,21.05259705643483,-20.67828430271484,0.564631282890225,10,0.858586311340332,0.8691082000732422,0.0547142028808576,-0.26935958862304865,-0.9553871154785174,2,-0.11759772662640766,1.0425512425242442,15.126262664794922,2.3061481190316537,15.281987190246582,1.4366186619858778,15.454545021057127,-0.11759772662640766
2285,2007-10-25,14.835859298706055,15.214646339416506,14.772727012634276,15.033670425415039,31197118.0,-0.01536307005946036,-1.727259886174356,2.1363463142824775,34.887732747035315,41.8832802255343,1.2060841850710347,1.4307267025504373,0.48977192315008544,-0.4138032927378923,31.972511149448867,0.4419193267822301,-0.14387839288868776,-1.3087113857269301,-2.5873922802187366,-0.03003049123512369,-1.9480518329728334,-0.6693709384810269,1.8109846593542471,8.090619633080538,-34.08763152540972,0.6393404472459034,10,1.090066909790039,1.1005887985229492,0.39141368865966797,0.06733989715576172,-0.968014717102049,3,-0.09390072050790776,4.333358510517769,15.067339897155762,1.0425512425242442,15.126262664794922,2.3061481190316537,15.281987190246582,-0.09390072050790776
2286,2007-10-26,15.42087459564209,15.509259223937988,15.01683521270752,15.07575798034668,43811777.0,0.03943251854559304,-1.1272754613750924,-1.7446774660109923,43.861055576268654,41.26788356955288,0.453685373536592,0.8082598429782841,-0.05650265832088053,-0.9721994163700654,29.771680006642875,0.6733999252319336,-0.2364574795450487,-0.6736118316650384,-1.9845100693880227,0.6372864060579477,-1.3290609505265323,-0.0181627128035462,1.0726730786835432,88.64853675893298,41.920294990223496,0.6554491188614929,10,0.5050516128540039,0.5155735015869141,-0.15151405334472656,-0.4755878448486328,-1.5614461898803693,4,-0.15393007490000443,-1.727259886174356,14.835859298706055,4.333358510517769,15.067339897155762,1.0425512425242442,15.126262664794922,-0.15393007490000443
2287,2007-10-29,15.425084114074707,15.55976390838623,15.273569107055664,15.517677307128904,36547394.0,0.0002729753365484644,2.238113221798406,-0.26829537886763366,39.30131358681807,40.60564843456418,0.32902444301793565,0.7423359213065552,-0.027907873062114064,-0.945731741100996,27.230504266971096,0.2861948013305664,-0.2970645348421268,-0.6060605525970466,-1.9178361444200789,0.7057150392259839,-1.261948348508561,0.04982724331446953,0.9274309792150319,83.75636502917533,38.746711268445594,0.6558877959115156,10,0.5008420944213867,0.5113639831542969,0.005261659622192383,-0.39351749420166016,-1.3888893127441424,0,-0.11268758300553594,-1.1272754613750924,15.42087459564209,-1.727259886174356,14.835859298706055,4.333358510517769,15.067339897155762,-0.11268758300553594
2288,2007-10-30,15.374579429626465,15.471380233764648,15.248315811157227,15.361952781677244,21869417.0,-0.003274191834205853,1.1632770085920665,-0.13636691351414773,37.37821121489438,38.28306904208815,0.27150306862326445,0.7378576622802164,0.06037512875240658,-0.8699754490689457,24.533154138320974,0.22306442260742188,-0.42687503273838345,-0.5976427078247077,-1.916562802079909,0.7212773864304936,-1.2571027549523102,0.061817339302892904,0.8481856891102524,77.6650306706127,37.34409279256027,0.6594600471276008,10,0.15572357177734375,0.5618686676025391,0.16308951377868652,-0.34301280975341797,-1.161616325378418,1,-0.07610188063516765,2.238113221798406,15.425084114074707,-1.1272754613750924,15.42087459564209,-1.727259886174356,14.835859298706055,-0.07610188063516765
2289,2007-10-31,15.193602561950685,15.471380233764648,14.873737335205078,15.366162300109865,53305085.0,-0.011771175172898829,2.120886454183296,-13.666314199393847,36.95271168646975,37.33056004208875,0.17385468418201988,0.8556366662197465,0.26939401143826736,-0.6650134080692904,22.770762627822105,0.5976428985595703,-0.5074445191820356,-0.7106482028961167,-2.0435810219372765,0.622284616145043,-1.3771146124166957,-0.04418179337553596,0.9097925801972497,53.475961748183956,13.156717956438676,0.6664664095205802,10,0.18729019165038885,0.7428455352783185,0.3872063159942609,-0.1620359420776385,-0.997474670410158,2,-0.07063714128237975,1.1632770085920665,15.374579429626465,2.238113221798406,15.425084114074707,-1.1272754613750924,15.42087459564209,-0.07063714128237975
2290,2007-11-01,14.730640411376953,15.14309787750244,14.688551902770994,15.1010103225708,40005425.0,-0.0304708609222889,1.0000041961710096,2.1463286578019476,29.059832204886632,36.48602904666333,0.4830813197391528,1.2445115178757522,0.7549182743491709,-0.17695298146480098,21.033412756226934,0.505050659179691,-0.5825919294192161,-1.0860682964324955,-2.487591202743978,0.315454609878989,-1.786829749588236,-0.38530684327675324,1.262934352309303,4.831029454907083,-30.151173397004868,0.7007614531557421,11,0.39351749420166016,1.1847634315490723,0.8859426975250244,0.30092620849609375,-0.4840078353881836,3,-0.042000049720979926,2.120886454183296,15.193602561950685,1.1632770085920665,15.374579429626465,2.238113221798406,15.425084114074707,-0.042000049720979926
2291,2007-11-02,14.739056587219238,14.764309883117676,14.107744216918945,14.414982795715332,61920936.0,0.0005713380822047753,2.505606248854309,-0.8750003218654808,31.60811857065339,35.953997515067414,0.4051005167093962,1.1725730037983642,0.7730192276112646,-0.16346162777262663,20.02476400804591,0.6565656661987305,-0.7857153543914546,-0.9991587638854984,-2.459230860368425,0.4609133325974266,-1.7291948121269627,-0.2691227156440359,1.1240158903754924,43.47822374656252,7.770035011119312,0.7300360482414628,11,0.09469747543334961,0.8859434127807617,0.9069874286651611,0.32197093963623047,-0.5513467788696289,4,-0.05910907529663001,1.0000041961710096,14.730640411376953,2.120886454183296,15.193602561950685,1.1632770085920665,15.374579429626465,-0.05910907529663001
2292,2007-11-05,14.351852416992188,14.604376792907715,14.086700439453125,14.511784553527832,50618542.0,-0.026270621049301668,2.0000082900179894,-0.4935053087553264,30.15872318096963,35.391375647519,0.7224647465987957,1.5022173501528968,1.1844160724462043,0.24274727838052357,19.89788998857238,0.6523561477661133,-0.8770621719168279,-1.3009252548217773,-2.876941185467416,0.2750906758238614,-2.0889332201445967,-0.512917289498958,1.3005806693214481,19.148974270322093,-18.53616249810561,0.7880079653228189,11,0.47137975692749023,1.2626256942749023,1.3162875175476074,0.7091751098632812,0.13047027587890803,0,-0.034310832979821515,2.505606248854309,14.739056587219238,1.0000041961710096,14.730640411376953,2.120886454183296,15.193602561950685,-0.034310832979821515
2293,2007-11-06,14.34764289855957,14.431818008422852,14.069865226745605,14.30976390838623,34413746.0,-0.0002933083695616512,2.510198985419451,-0.23684414523467362,15.187129695691297,33.154980940409686,0.6756655004097976,1.4127919070399972,1.220594928947449,0.2632403250935589,19.371319277238904,0.3619527816772461,-0.8802434606957021,-1.199705505371094,-2.830573007109134,0.43116199636694574,-2.015139256240115,-0.38427175450207507,1.0855876171935943,19.819814302579964,-10.208784735596605,0.8154337508690197,11,0.46717166900634766,1.2584176063537598,1.503577709197998,0.7912464141845703,0.0,1,-0.021707265746088056,2.0000082900179894,14.351852416992188,2.505606248854309,14.739056587219238,1.0000041961710096,14.730640411376953,-0.021707265746088056
2294,2007-11-07,14.179292678833008,14.545454978942873,14.107744216918945,14.149831771850586,39666845.0,-0.011733649974203342,-6.703732921548254,0.7777637906291699,19.586156372458007,31.454805787678872,0.7876261553735979,1.4677863397938342,1.4281653295087189,0.44974851137667926,18.48579311508599,0.43771076202392756,-0.8764458358719001,-1.2483166694641117,-2.913083095671176,0.4164497567429528,-2.080699882567643,-0.4159334563605803,1.0357993906789478,10.196060659376611,-20.78604994012491,0.8323832131035321,11,0.6355218887329102,1.4267678260803223,1.679293155670166,0.9595966339111328,-0.41666698455810547,2,0.0023746195369322987,2.510198985419451,14.34764289855957,2.0000082900179894,14.351852416992188,2.505606248854309,14.739056587219238,0.0023746195369322987
2295,2007-11-08,13.636363983154295,14.175084114074707,13.409090995788574,14.107744216918945,56419783.0,-0.038290252410771,1.5277797010228167,-16.000194225042144,19.832365195128233,28.784951300885485,1.2767801394355995,1.8859843859574301,1.997487153675804,1.0096768561768812,16.99960934005598,0.7702016830444336,-0.868229738861535,-1.6506730079650893,-3.4239786332456372,0.12263261731545683,-2.5373258206053624,-0.7640201953248162,1.3954917915150453,16.77020513000937,-16.371398569199787,0.8866528126402733,11,0.8480634689331072,1.6393094062805194,2.223274230957033,1.5025253295898455,-0.2146472930908203,3,0.041049352237717995,-6.703732921548254,14.179292678833008,2.510198985419451,14.34764289855957,2.0000082900179894,14.351852416992188,0.041049352237717995
2296,2007-11-09,14.082491874694824,14.452861785888672,13.636363983154295,13.71212100982666,85664066.0,0.032716044547626666,-2.129033908587871,-0.7857157308235417,31.754133804353387,27.94637576950052,0.6937976829517627,1.2926613084747878,1.581445412667712,0.5849954551009979,15.199114980536452,0.8164978027343768,-0.8488490839993634,-1.0690232753753666,-2.7705895332194643,0.6325429824687312,-1.9198064042974146,-0.21824014645331857,0.6572662397759785,56.338064129036795,19.68322905175438,0.8507831289220485,11,0.3577437400817871,1.1931815147399902,1.79713773727417,1.0563974380493164,-0.6228961944580096,4,0.011655657447166234,1.5277797010228167,13.636363983154295,-6.703732921548254,14.179292678833008,2.510198985419451,14.34764289855957,0.011655657447166234
2297,2007-11-12,13.8425931930542,14.335017204284668,13.76683521270752,14.154040336608887,41493751.0,-0.017035243746293616,-1.4545454545454546,-0.8409061648667995,30.961279129338422,27.23338331554986,0.7661859914173519,1.401904507823824,1.8424788053294563,0.8450961430759314,14.338336540918753,0.5681819915771484,-0.8160274090147581,-1.180344581604004,-2.8687706499514967,0.5080814867434889,-2.0245576157777503,-0.3361315474302575,0.657644840053802,38.14818171747378,-2.452197167503364,0.8442130341737459,11,0.5976424217224121,1.4330801963806152,2.081228256225586,1.2962961196899414,-0.5134677886962891,0,0.02493150022414725,-2.129033908587871,14.082491874694824,1.5277797010228167,13.636363983154295,-6.703732921548254,14.179292678833008,0.02493150022414725
2298,2007-11-13,13.985690116882324,14.20875358581543,13.543770790100098,13.994108200073242,42375485.0,0.010337436189335358,2.03847084020559,0.027028930478663466,34.34833008117069,26.944007581627744,0.4529935919401975,1.1392129554921837,1.7159667729847552,0.7190047161397075,13.847393553181059,0.664982795715332,-0.8802681115976849,-0.9242426395416263,-2.570055737080942,0.7215704579976894,-1.7471491883112833,-0.10133609077196937,0.46717166900634766,50.74070717141497,7.350922005458756,0.8229065487696575,11,0.2904043197631836,1.2899832725524902,1.9276094436645508,1.1531991958618164,0.058922767639160156,1,0.03551005147677899,-1.4545454545454546,13.8425931930542,-2.129033908587871,14.082491874694824,1.5277797010228167,13.636363983154295,0.03551005147677899
2299,2007-11-14,13.737374305725098,14.099327087402346,13.615320205688475,13.88888931274414,34846178.0,-0.017754991643743168,-1.4468073310015122,17.99875382349609,34.181790516201715,27.51311406066275,0.5286091599484131,1.1843985235454362,1.9696403448298732,0.9817778853054655,12.27736015399783,0.48400688171387074,-0.9361902912189652,-1.005050086975098,-2.3767996931519733,0.36669951920177724,-1.6909248900635347,-0.3191752838866613,0.5976428985595703,31.451666692554316,-15.725625186666985,0.6858748030884375,11,0.34932613372802734,1.5382990837097168,2.209595203399658,1.401515007019043,0.6986522674560547,2,0.04442396190516118,2.03847084020559,13.985690116882324,-1.4545454545454546,13.8425931930542,-2.129033908587871,14.082491874694824,0.04442396190516118
2300,2007-11-15,13.522727012634276,13.8425931930542,13.388047218322756,13.779460906982422,40102128.0,-0.015625059659426066,1.3736177269592016,1.6944453186467465,19.402962130333265,26.156985567293848,0.6189882117476753,1.2660662965401652,2.1803418919740434,1.2118644155745315,12.2165701122843,0.45454597473144354,-0.9936276898466865,-1.0940659999847426,-2.426921180858997,0.23878918088951195,-1.76049359042187,-0.42763840954761534,0.6860265731811541,12.648192315718171,-28.073604484914092,0.6664275904371271,11,0.4734849929809588,1.7424244880676287,2.452651739120485,1.616162300109865,0.8585863113403338,3,0.017740407050773843,-1.4468073310015122,13.737374305725098,2.03847084020559,13.985690116882324,-1.4545454545454546,13.8425931930542,0.017740407050773843
2301,2007-11-16,13.779460906982422,13.82575798034668,13.455387115478516,13.6489896774292,37012378.0,0.01898536398082129,2.3207382610591663,-0.5081963559369219,25.470479613000307,25.636069615297256,0.23671398477501882,0.9248209289172351,1.9292125394809165,0.9692624970925507,13.363243931958843,0.37037086486816406,-1.03814222184673,-0.7535778999328606,-2.0752507012798738,0.5680949014141525,-1.4144143006063672,-0.09274149925935404,0.31986618041992365,41.333272908546974,5.804931299467967,0.6608364006735067,11,0.1872901916503924,1.4751687049865723,2.3789985179901123,1.5361952781677246,0.7365322113037109,4,-0.02596213446475748,1.3736177269592016,13.522727012634276,-1.4468073310015122,13.737374305725098,2.03847084020559,13.985690116882324,-0.02596213446475748
2302,2007-11-19,13.556397438049315,13.943602561950685,13.468012809753418,13.779460906982422,39110148.0,-0.01618811290506106,-1.3789436023422588,-1.7096755330424305,24.224310053171052,26.64020076612834,0.37445385371084683,1.0666677227619896,2.158931831094213,1.2061107555747714,14.815830100530292,0.4755897521972674,-1.0102401700920964,-0.8903618812561049,-2.231328689078648,0.450604926566438,-1.5608452851673764,-0.21987847734483346,0.40067367553711364,20.512844349055413,-9.285391900207603,0.6704834039112718,11,0.41035366058349965,1.6982321739196795,2.6020619869232195,1.7592587471008319,0.6060609817504901,0,-0.0071406698021999615,2.3207382610591663,13.779460906982422,1.3736177269592016,13.522727012634276,-1.4468073310015122,13.737374305725098,-0.0071406698021999615
2303,2007-11-20,13.581649780273438,13.82154941558838,13.244949340820312,13.480640411376953,47230366.0,0.0018627620162010583,-1.0147051963025473,-0.4528279300039725,26.092351074281652,27.363111288553192,0.2560445701558791,0.9694687759409355,2.12285599454005,1.1934515406597903,16.447201203970202,0.5766000747680682,-1.011550343295612,-0.7878788948059086,-2.1419223655633886,0.5661645759515714,-1.4649006301846477,-0.11085715942716945,0.36195278167724787,39.40884939947306,12.084958290436568,0.6770217353787396,11,0.2672557830810547,1.601430892944336,2.5768096446990967,1.830808162689209,0.6355218887329102,1,-0.018593056072046865,-1.3789436023422588,13.556397438049315,2.3207382610591663,13.779460906982422,1.3736177269592016,13.522727012634276,-0.018593056072046865
2304,2007-11-21,13.295454978942873,13.636363983154295,13.09343433380127,13.404882431030273,25834010.0,-0.021072167664509034,-1.1147524846260501,-1.0833396276294247,27.53619597249005,28.219092486037834,0.4511227992327811,1.1764282313401235,2.388437222565786,1.4896950810337604,17.82247831367035,0.5429296493530256,-0.9818900891854803,-0.985479450225828,-2.3785846654487646,0.4076257649971087,-1.6820320578372971,-0.28892684261435875,0.6481475830078125,23.76243176969188,-6.142002752962192,0.6965526076114684,11,0.47769308090209783,1.811868190765379,2.9377098083496076,2.171716690063475,0.6733999252319318,2,0.05634691755679788,-1.0147051963025473,13.581649780273438,-1.3789436023422588,13.556397438049315,2.3207382610591663,13.779460906982422,0.05634691755679788
2305,2007-11-23,13.442761421203613,13.446969985961914,13.17340087890625,13.425926208496096,10202069.0,0.011079458543843845,20.6668303183655,-0.15384816502966128,30.55555396609688,28.08591694845378,0.305603227422937,0.9690888366531922,2.2098639267833367,1.3546055980870548,19.298372237288287,0.27356910705566406,-0.8982724245503153,-0.7685181140899662,-2.1839281505604387,0.6468919223805063,-1.4762231323252024,-0.06081309585472994,0.3787879943847674,41.08917221744848,12.3687735538971,0.7077050182352361,11,0.27146434783935547,1.2689385414123535,2.897726535797119,2.0244102478027344,0.23148059844970703,4,0.07388847580161895,-1.1147524846260501,13.295454978942873,-1.0147051963025473,13.581649780273438,-1.3789436023422588,13.556397438049315,0.07388847580161895
2306,2007-11-26,13.047138214111328,13.67424201965332,13.021885871887207,13.577441215515135,39306643.0,-0.02943020371307481,-1.246375740738004,-31.499631790633707,30.478573821701488,28.03228302538301,0.6022497049965025,1.2414071337883588,2.56680755104375,1.759462848020398,21.018547427969224,0.6523561477661133,-0.8685812782697724,-1.045454502105713,-2.431585433043411,0.34067642883198523,-1.738519967574561,-0.3523890366368647,0.62878818511963,2.739707601734105,-26.06816269983311,0.6930654654688491,11,0.5681815147399902,1.479377269744873,3.324915647506714,2.4200334548950195,0.7744112014770526,0,0.10225806517633762,20.6668303183655,13.442761421203613,-1.1147524846260501,13.295454978942873,-1.0147051963025473,13.581649780273438,0.10225806517633762
2307,2007-11-27,13.686868667602539,13.838383674621582,13.148147583007812,13.148147583007812,44506994.0,0.04903224316266552,-1.5624988935899025,-1.0158741005965186,41.693118521413666,28.84837062985445,-0.06916692090376841,0.48989413986029007,1.9018178256510545,1.1252535862779833,22.568030187608223,0.7912454605102539,-0.7850254602621796,-0.31881327629089284,-1.5639692868438804,0.9263427342620947,-0.9413912815673875,0.3037647289856018,-0.664982795715332,81.44330498972154,49.3711558893356,0.6225780052764939,11,-0.12626218795776367,0.6039562225341797,2.5357742309570312,1.7803030014038086,-0.5134677886962891,1,0.06057809648208079,-1.246375740738004,13.047138214111328,20.6668303183655,13.442761421203613,-1.1147524846260501,13.295454978942873,0.06057809648208079
2308,2007-11-28,14.204545021057127,14.583333015441895,13.947811126708984,13.994108200073242,48181003.0,0.037822848017819544,-3.194435265349283,0.39062295314131623,50.2918268854569,30.638374670882804,-0.6174672321185852,-0.12641396537580185,1.3540650940851844,0.6146862902580619,23.650587935691032,0.8964643478393555,-0.759103564663187,0.257364797592162,-0.8149353618366977,1.3296649570210217,-0.27878528212226783,0.7935148773065919,-1.18265914916992,75.7412221125562,39.21227986063181,0.5361500797144295,11,-0.40193557739257635,0.08627986907959162,1.8813133239746112,1.2626266479492205,-1.3930969238281214,2,-0.0029628968189359117,-1.5624988935899025,13.686868667602539,-1.246375740738004,13.047138214111328,20.6668303183655,13.442761421203613,-0.0029628968189359117
2309,2007-11-29,14.120369911193848,14.377103805541992,13.968854904174805,14.20875358581543,28313366.0,-0.005925927915219842,-1.0860226057252569,-0.42000099701349497,56.25679440455436,34.733244923574034,-0.5288668940228689,-0.13361586757076083,1.399238754564049,0.710257283696416,24.315781841067636,0.4082489013671875,-0.7114182446963593,0.22685132026672328,-0.6770019348820959,1.1307045754155425,-0.22507530730768543,0.678777947841132,-1.0360261535644533,70.35038258201327,30.02820961841443,0.45192662757440943,11,-0.3177604675292969,0.1704549789428711,1.9654884338378906,1.3468017578125,-1.4898986816406232,3,0.006855468972931211,-3.194435265349283,14.204545021057127,-1.5624988935899025,13.686868667602539,-1.246375740738004,13.047138214111328,0.006855468972931211
2310,2007-11-30,14.111952781677244,14.335017204284668,13.977272987365724,14.297138214111328,32810422.0,-0.0005960983720356694,1.7419294712720836,2.0952447748632546,50.429442769786284,37.506463052105815,-0.4783857326241776,-0.18332496586300095,1.3741295210125823,0.7255673298949699,24.672289731287414,0.35774421691894354,-0.6864112048991551,0.249368572235106,-0.5724801386168696,1.0712172830870816,-0.16155578319088093,0.6602929276610929,-0.9676494537353495,69.81132305948333,30.21319829996208,0.4109243554259875,11,-0.30934333801269354,0.17887210845947443,1.8192343711853045,1.3552188873291033,-1.5404033660888636,4,-0.010140189647476427,-1.0860226057252569,14.120369911193848,-3.194435265349283,14.204545021057127,-1.5624988935899025,13.686868667602539,-0.010140189647476427
2311,2007-12-03,13.867844581604006,14.212963104248047,13.82154941558838,13.981480598449707,27772351.0,-0.0172979745503532,-2.7959619688870463,0.6136336716774401,50.36763072425394,40.41127646000391,-0.24632562288835125,-0.008255599153390136,1.5695149839532565,0.970918027788084,24.208689641525012,0.3914136886596662,-0.647048814095017,0.04882097244262873,-0.6623220683668123,0.7599640132520697,-0.3067505479620909,0.40439249284734835,-0.6659800661621116,50.14662094051382,9.936917038465886,0.3555715204047205,12,-0.0652351379394549,0.42298030853271307,2.063342571258543,1.599327087402342,-1.0900669097900408,0,-0.013960537328742695,1.7419294712720836,14.111952781677244,-1.0860226057252569,14.120369911193848,-3.194435265349283,14.204545021057127,-0.013960537328742695
2312,2007-12-04,13.85942840576172,14.061448097229006,13.762625694274902,13.78787899017334,28514614.0,-0.0006068842055996226,-3.8964800562566215,-0.6296367786767182,48.086747043666904,42.85509823438005,-0.2127801730741563,-0.04070930800910055,1.5338046805291015,0.9824220178421665,23.733596059069136,0.29882240295410334,-0.5387757975251404,0.0650259971618663,-0.6011165441084128,0.7311685384321454,-0.2680452734732732,0.3980972677970058,-0.6023051503198271,11.79503447698883,-25.96381537495442,0.3330712706351399,12,-0.056818962097169745,0.4313964843749982,2.0717587471008283,1.6077432632446271,-1.3678464889526385,1,-0.0027330845879324217,-2.7959619688870463,13.867844581604006,1.7419294712720836,14.111952781677244,-1.0860226057252569,14.120369911193848,-0.0027330845879324217
2313,2007-12-05,14.036194801330565,14.116162300109865,13.884679794311525,14.057238578796387,24531012.0,0.012754234185831104,2.3332921352942746,-0.29411529490171695,54.62841071576284,45.86534431696592,-0.355693713283161,-0.25508321397934175,1.3074076225001026,0.8068458044382627,23.159349786507494,0.25673389434814453,-0.4565766484806453,0.257364797592162,-0.36761208294289105,0.8823416781272151,-0.05512364267536363,0.5698532378596877,-0.7260231554886705,44.520561764445404,5.717533283292482,0.3124884402675264,12,-0.23358535766601385,0.2104382514953631,1.8949923515319842,1.430976867675783,-1.734005928039549,2,-0.061469218305699624,-3.8964800562566215,13.85942840576172,-2.7959619688870463,13.867844581604006,1.7419294712720836,14.111952781677244,-0.061469218305699624
2314,2007-12-06,14.212963104248047,14.34343433380127,14.057238578796387,14.234006881713867,27626465.0,0.012593748193115983,1.3859718865284314,0.9999999999999156,60.817959817661226,49.227833856028624,-0.4342976769414868,-0.45239416027007096,1.080546983590672,0.6332484943021317,22.81459662945323,0.3072395324707049,-0.3376078023177751,0.4324495792388916,-0.19723304602437786,1.062132204502161,0.11760826660725598,0.7472908918705272,-0.8518650036221533,77.53627947758865,33.96147651923437,0.314841312631635,12,-0.4103536605834961,0.03366994857788086,1.5204124450683594,1.2542085647583008,-2.4494953155517596,3,-0.0986082210119964,2.3332921352942746,14.036194801330565,-3.8964800562566215,13.85942840576172,-2.7959619688870463,13.867844581604006,-0.0986082210119964
2315,2007-12-07,14.196127891540527,14.33080768585205,14.090909004211426,14.22558879852295,23172890.0,-0.001184497038656751,1.0,1.3999818725641258,57.06135376055915,52.181476071457254,-0.33453955626418086,-0.41262831258822885,1.0448402675680875,0.6545330328933208,21.424277550609006,0.239898681640625,-0.22698343898358786,0.38762617111206055,-0.2644418621880451,1.0396942044121662,0.06159215446200861,0.7136601877621125,-0.7861403943219933,74.63769781715604,29.50789292008399,0.32603401665005266,12,-0.33038759231567383,-0.11363601684570312,1.4625425338745117,1.2710437774658203,-2.373737335205078,4,-0.11028758503368219,1.3859718865284314,14.212963104248047,2.3332921352942746,14.036194801330565,-3.8964800562566215,13.85942840576172,-0.11028758503368219
2316,2007-12-10,14.24663257598877,14.297138214111328,13.977272987365724,14.078283309936525,24767424.0,0.0035576380287709597,1.3749969020517137,-5.714327333937529,62.424245753436395,54.484934652793115,-0.2201541697577749,-0.4745351449738173,0.9446892606730177,0.6125126121819235,20.57003020202881,0.3198652267456037,-0.09649517825012666,0.4299238204956062,-0.2405365639401733,1.1003842049313857,0.09469362827771732,0.765154012713495,-0.7897112580413008,83.33327860077304,33.64007883100353,0.3352301922178895,12,-0.0736532211303711,-0.3535346984863281,1.2731482982635498,1.2205390930175781,-2.4116153717041016,0,-0.11757748025477743,1.0,14.196127891540527,1.3859718865284314,14.212963104248047,2.3332921352942746,14.036194801330565,-0.11757748025477743
2317,2007-12-11,14.18770980834961,14.781145095825195,14.183502197265625,14.54124641418457,38407327.0,-0.004135908420805912,-2.3023339147480857,-2.1000186940241656,60.77844270753128,55.65011418857916,-0.09243651700362854,-0.4094227426193058,0.9435738253705388,0.679461548121548,20.01344498000937,0.5976428985595703,0.022047106616186696,0.3537452220916748,-0.3369787088859386,1.0444691530692882,0.008383256602868983,0.6991071875804806,-0.6857320225023642,33.802759964766274,-16.48118439863464,0.34536196548880643,12,0.08417558670043945,-0.2861943244934082,1.0416672229766846,1.2794618606567383,-2.2643089294433594,1,-0.09937700697161744,1.3749969020517137,14.24663257598877,1.0,14.196127891540527,1.3859718865284314,14.212963104248047,-0.09937700697161744
2318,2007-12-12,14.482322692871096,14.617003440856935,14.20875358581543,14.444443702697756,38601684.0,0.02076535878596153,1.657526422795784,-0.10714304982331202,71.04477379744131,57.29322301001104,-0.38387105564132185,-0.7008546509390179,0.5955858103856837,0.397626342810824,19.10445574286203,0.429293632507326,0.18927926802439465,0.6235264778137228,-0.12357152307274788,1.3706244787001935,0.24997747737048748,0.9970754782569582,-0.9035948684251736,62.82712140283623,8.808821396439214,0.3735490004432354,12,-0.2104372978210467,-0.5808072090148944,0.7365324497222883,0.9848489761352521,-3.0218849182128906,2,-0.13746004824502034,-2.3023339147480857,14.18770980834961,1.3749969020517137,14.24663257598877,1.0,14.196127891540527,-0.13746004824502034
2319,2007-12-13,14.34764289855957,14.638047218322756,14.288721084594727,14.431818008422852,25683847.0,-0.009299599046900253,-2.4583537897957046,-2.2222110325033357,66.11694315907627,59.036278608821036,-0.2386599000933316,-0.5461102230280215,0.6742250036918733,0.5446320082155847,18.162368775272324,0.3493261337280291,0.2761332048719556,0.45833325386047363,-0.31719300834996034,1.2338595160709076,0.07057012275525665,0.8460963849656906,-0.6967700378308912,46.0732381800903,-9.184748571536133,0.38776313110521665,12,-0.07575750350952148,-0.44612741470336914,0.8627946376800537,1.1195287704467773,-2.167508125305176,3,-0.14256376742370047,1.657526422795784,14.482322692871096,-2.3023339147480857,14.18770980834961,1.3749969020517137,14.24663257598877,-0.14256376742370047
2320,2007-12-14,13.762625694274902,14.250842094421387,13.71212100982666,14.238215446472168,33965633.0,-0.04077444695416843,1.1512571119557022,5.6500045318589684,61.93819925243342,60.32189733417431,0.32586207739262996,0.06092474372618106,1.1975547938212614,1.1353382652956707,16.587445780483666,0.6355218887329102,0.27027407773514334,-0.13867888450622523,-0.8975746334435311,0.6202168644310806,-0.5181267589748781,0.24076898996242768,1.018519401550293,4.724372921969074,-54.814907359327066,0.3794478744686527,12,0.4840073585510254,0.13888978958129883,1.4478118419647217,1.7045459747314453,-2.3232316970825178,4,-0.14525991987199383,-2.4583537897957046,14.34764289855957,1.657526422795784,14.482322692871096,-2.3023339147480857,14.18770980834961,-0.14525991987199383
2321,2007-12-17,13.421716690063475,13.92676830291748,13.367003440856935,13.686868667602539,28597774.0,-0.02477063692528103,-1.9887721692372902,0.5575224788045564,45.08579080321455,59.98845775190183,0.666971994631826,0.393851219051248,1.4771060363499569,1.4835734122720314,15.173089109280843,0.5597648620605451,0.2316148341688944,-0.4617006778717059,-1.2490202766901248,0.3256189209467131,-0.8553604772809145,-0.06804087846249729,1.3380479240417493,3.869007677860069,-50.71433450189642,0.3936597994092092,12,0.6523575782775897,0.4797987937927264,1.4583337306976336,1.8539566993713397,-2.129629135131834,0,-0.11915958074961142,1.1512571119557022,13.762625694274902,-2.4583537897957046,14.34764289855957,1.657526422795784,14.482322692871096,-0.11915958074961142
2322,2007-12-18,13.459595680236815,13.653199195861815,13.320707321166992,13.514309883117676,26130060.0,0.002822216490486751,-1.0000057365434925,0.20635034816136805,33.20682238964224,57.608281271221756,0.6329765018789288,0.3671734158384137,1.3850496245574266,1.4564064866916056,14.049150622114986,0.33249187469482244,0.21979038738651369,-0.41898159980774174,-1.2158976259131435,0.37793442629766005,-0.8174396128604435,-0.020523586755039958,1.2444584869384787,10.543092133601428,-39.655219640543685,0.39845801305270123,12,0.5913305282592791,0.44191980361938654,1.3983588218688983,1.8160777091979998,-2.1506729125976545,1,-0.12070039208811978,-1.9887721692372902,13.421716690063475,1.1512571119557022,13.762625694274902,-2.4583537897957046,14.34764289855957,-0.12070039208811978
2323,2007-12-19,13.32912540435791,13.73316478729248,13.261784553527832,13.484848022460938,33563851.0,-0.00969347660795472,-2.246372052241134,2.8461096005018947,32.52788824317756,54.464939985168016,0.729294435192978,0.5035736727500684,1.4459553427507768,1.596670104751901,12.450155583081786,0.47138023376464844,0.22200210398630027,-0.5368256568908691,-1.3610828945496092,0.2874315807678709,-0.9489542757202383,-0.12469703806150001,1.2919279520568843,4.893023152677949,-40.98997320590657,0.41212861882936974,12,0.6923394203186035,0.572390079498291,1.5288290977478027,1.9465479850769043,-2.3358592987060547,2,-0.10546262285086339,-1.0000057365434925,13.459595680236815,-1.9887721692372902,13.421716690063475,1.1512571119557022,13.762625694274902,-0.10546262285086339
2324,2007-12-20,14.044612884521484,14.154040336608887,13.535353660583494,13.653199195861815,32868158.0,0.05367850166145538,1.0275881252607835,-2.5135313895166296,48.86685720613089,53.55444036800932,-0.014063836911603289,-0.1611745749622635,0.663983966380643,0.8966471355563606,10.234683169695918,0.8249149322509766,0.25244551203334,0.14120392799377512,-0.640904202839689,0.9233120588272392,-0.24985013742295692,0.5322579934105072,0.4676989676623524,79.14891688570653,34.7934792190834,0.39105406541673243,12,-0.023148059844970703,-0.1430974006652832,0.7312710285186768,1.23106050491333,-2.9755887985229474,3,-0.18399760328825365,-2.246372052241134,13.32912540435791,-1.0000057365434925,13.459595680236815,-1.9887721692372902,13.421716690063475,-0.18399760328825365
2325,2007-12-21,14.436026573181152,14.617003440856935,14.22558879852295,14.33080768585205,40948459.0,0.02786931130661796,-1.4800024169914612,0.2688175972828286,59.10932622586671,53.186115976057124,-0.4111008778775922,-0.49999494738698047,0.21333433468183216,0.5205773479296383,8.220655222516083,0.572390556335451,0.25454073797171795,0.4829543590545651,-0.30213014195059706,1.2680388600597272,0.090412108551984,0.8754966095571461,-1.1742420196533203,86.6459308257977,41.24580153771902,0.39254225050258074,12,-0.41456174850463867,-0.5345110893249512,0.24516034126281738,0.8396468162536621,-3.1186866760253906,4,-0.15626819391685598,1.0275881252607835,14.044612884521484,-2.246372052241134,13.32912540435791,-1.0000057365434925,13.459595680236815,-0.15626819391685598
2326,2007-12-24,14.38131332397461,14.558080673217773,14.267677307128904,14.431818008422852,9218167.0,-0.0037900490781991314,-1.0909122120369277,-0.4799963745128252,58.24467972912461,52.90458675623417,-0.37467517270816053,-0.35858877330881,0.19582867833044304,0.588724873206143,6.787082177346607,0.29040336608886896,0.21750460050209064,0.36153235435485875,-0.3192368429126802,1.0423015516223977,0.0211477557210884,0.7019169529886291,-1.0924243927001953,82.60870483093477,31.59630610956829,0.34038459863376963,12,-0.4313974380493164,-0.4797978401184082,0.24936842918395996,0.8838381767272949,-2.255892753601074,0,-0.204565414890019,-1.4800024169914612,14.436026573181152,1.0275881252607835,14.044612884521484,-2.246372052241134,13.32912540435791,-0.204565414890019
2327,2007-12-26,14.515993118286133,14.549662590026855,14.30976390838623,14.30976390838623,12288197.0,0.009364916212972307,-1.3265247610371473,-4.083367951961932,57.68195173076578,51.41982874882578,-0.511701745318442,-0.45109567601106093,0.001217309527042687,0.46651724163422514,5.745882026172235,0.239898681640625,0.20071332557235522,0.4547559261322025,-0.2414587039123095,1.1509705561767145,0.1066486111099465,0.8028632411544585,-1.2005418968200683,92.54656767882892,39.03118340546675,0.3481073150222562,12,-0.5660772323608398,-0.6144776344299316,0.09469723701477051,0.7491583824157715,-2.3905725479125977,2,-0.22209335159392318,-1.0909122120369277,14.38131332397461,-1.4800024169914612,14.436026573181152,1.0275881252607835,14.044612884521484,-0.22209335159392318
2328,2007-12-27,14.162458419799805,14.591751098632812,14.145623207092285,14.520201683044435,19384834.0,-0.024354840595850913,-1.2795722503636457,-1.7346876488460041,49.23469859627786,49.54402379740374,-0.23279189802439326,-0.10632711174354448,0.29490393129956516,0.8218586984583887,6.2379158189606345,0.44612789154052734,0.152898772843578,0.10332555770873952,-0.5913179164136633,0.7979690318311423,-0.24399617935246276,0.4506472947699418,-0.8209761539459226,57.97669177705359,7.189980641366105,0.3473217370612016,12,-0.22306442260742188,-0.2609429359436035,0.44823193550109863,1.1026930809020996,-2.470539093017578,3,-0.20148589796890515,-1.3265247610371473,14.515993118286133,-1.0909122120369277,14.38131332397461,-1.4800024169914612,14.436026573181152,-0.20148589796890515
2329,2007-12-28,14.217171669006348,14.444443702697756,14.082491874694824,14.372896194458008,11281010.0,0.0038632593003804505,1.4225445609331697,0.4352968775408447,50.315259016442155,48.25258599340471,-0.3441498146166815,-0.16170718754703373,0.15260813491774705,0.7607540793614156,6.70218849102035,0.36195182800293146,0.11338709325634966,0.1531987190246582,-0.5445832030174369,0.8509806410667533,-0.19569224199639024,0.5020896800457066,-0.8501789796524051,25.19679700825718,-21.64046048393767,0.34889096102104794,12,-0.27777767181396484,-0.3156561851501465,0.29882144927978516,0.9764308929443359,-2.5210437774658203,4,-0.22676138675195545,-1.2795722503636457,14.162458419799805,-1.3265247610371473,14.515993118286133,-1.0909122120369277,14.38131332397461,-0.22676138675195545
2330,2007-12-31,13.968854904174805,14.141413688659668,13.905723571777346,14.099327087402346,14930309.0,-0.01746597499226077,1.1960883628349874,0.8378396585195688,46.07142597023051,48.36210101196203,-0.0709658458988045,0.07941080105137566,0.342571448065641,0.9956600792015795,7.051988617636955,0.31144809722900213,0.0048551233475748745,-0.0879631519317634,-0.7866076559495774,0.6106813520860506,-0.4372854039406704,0.2613591000771436,-0.5768619997908022,9.202448870650016,-31.654355181980307,0.34932225200890654,12,-0.029460906982421875,-0.06733942031860352,0.47138071060180664,1.1489901542663574,-2.251683235168457,0,-0.2075925935281645,1.4225445609331697,14.217171669006348,-1.2795722503636457,14.162458419799805,-1.3265247610371473,14.515993118286133,-0.2075925935281645
2331,2008-01-02,13.67424201965332,14.103534698486328,13.535353660583494,14.078283309936525,27943661.0,-0.02109069687834142,1.5000041961798056,3.096761932607237,43.19196039069128,49.47156078985636,0.2941698889858273,0.37816448023676585,0.5929284255200589,1.2758193214809417,7.396675570523145,0.5681810379028338,-0.09083759982667416,-0.3728959083557122,-1.0877420870581336,0.3419502703467092,-0.730318997706922,-0.01547281900450237,-0.2577489045398593,13.147358566704698,-27.42022646784862,0.35742308935121037,1,0.2651519775390625,0.22727346420288086,0.5387208461761475,1.4436030387878418,-1.8602685928344727,2,-0.17236071433503208,1.1960883628349874,13.968854904174805,1.4225445609331697,14.217171669006348,-1.2795722503636457,14.162458419799805,-0.17236071433503208
2332,2008-01-03,13.82154941558838,14.019359588623047,13.67845058441162,13.73316478729248,20519136.0,0.01077261874722879,-2.446779994407492,-0.21875147521172583,40.88270288578677,50.39987352792406,0.22753252086918785,0.24018836492391138,0.40772729213003345,1.1187330431084597,7.631486802111639,0.34511756896972656,-0.1315622946189876,-0.22369456291198553,-0.9408317959837866,0.4934426701598156,-0.5822631794478852,0.13487405362391414,-0.38104609396004996,27.091674468025857,-10.219865859786175,0.35856861653590033,1,0.25462913513183416,0.14309692382812322,0.24936819076537908,1.2605214118957502,-1.9654884338378924,3,-0.12271625953179299,1.5000041961798056,13.67424201965332,1.1960883628349874,13.968854904174805,1.4225445609331697,14.217171669006348,-0.12271625953179299
2333,2008-01-04,13.17340087890625,14.111952781677244,13.106060981750488,13.73316478729248,29543897.0,-0.04689405776396738,-1.8969714780884266,-6.333272189732064,35.80874617235095,48.9489723019485,0.951308810199432,0.86471892362826,1.0146894969192175,1.7563929477649367,8.389235852876405,1.005891799926756,-0.10066938409856085,-0.8287034034729004,-1.6450708952311874,-0.012335911714613346,-1.2368871493520448,-0.420519657593756,1.4436025619506854,5.031438026045386,-29.884131279338767,0.4081837458791438,1,0.6881313323974609,0.7702021598815918,0.7523148059844971,1.9086699485778809,-1.5109424591064453,4,-0.07955275317027521,-2.446779994407492,13.82154941558838,1.5000041961798056,13.67424201965332,1.1960883628349874,13.968854904174805,-0.07955275317027521
2334,2008-01-07,12.811448097229006,13.265993118286133,12.693602561950685,13.223905563354492,44513172.0,-0.027476031816265234,1.3050866334969982,0.7368418362566094,37.84946514266114,46.58676551492567,1.2515560183033418,1.17661584810695,1.3323003983480977,2.110081194382346,9.494914018588046,0.5723905563354474,-0.048797500573252606,-1.1205804347991926,-2.087469524430679,-0.15369134516770622,-1.6040249796149357,-0.6371358899834494,1.775336494445801,8.139565520966457,-29.331139722195715,0.48344454481574356,1,0.8312287330627424,0.9259257316589338,1.235269069671629,2.270622730255125,-1.0900678634643572,0,-0.08738502954158023,-1.8969714780884266,13.17340087890625,-2.446779994407492,13.82154941558838,1.5000041961798056,13.67424201965332,-0.08738502954158023
2335,2008-01-08,12.630471229553224,13.09343433380127,12.626262664794922,12.840909004211426,33702134.0,-0.014126183574433293,-3.2692364675840793,0.5102047894416767,39.46188192718998,44.49978798137739,1.2845665309413352,1.3009857787947254,1.4733806385158754,2.2839421172412724,10.693787006694187,0.46717166900634766,0.014650895766513017,-1.2232744693756086,-2.3417690244384346,-0.10477991431278255,-1.7825217469070225,-0.6640271918441947,1.880586080932618,0.2832733899538962,-39.72606698494669,0.5592472775314132,1,0.9785356521606428,1.0732326507568342,1.4162459373474103,2.4515995979309064,-0.8838386535644549,1,-0.07397533480987528,1.3050866334969982,12.811448097229006,-1.8969714780884266,13.17340087890625,-2.446779994407492,13.82154941558838,-0.07397533480987528
2336,2008-01-09,12.57154941558838,12.744108200073242,12.209595680236815,12.672558784484865,42864228.0,-0.004665052704207584,3.3793081893689787,0.4799963745128292,38.238575105162525,42.33941280075479,1.1843202574289489,1.294341717574154,1.4720388893297933,2.341314081899476,12.320470986178442,0.5345125198364276,-0.022535921426955596,-1.1984421253204331,-2.437437037355595,0.04055278671472884,-1.8179395813380133,-0.578944669302853,1.8264202161560057,19.026592592815586,-23.68928416141954,0.6194974560175808,1,0.8291239738464338,0.9238209724426252,1.475167751312254,2.51052141189575,-0.8754215240478533,2,-0.06796121292118762,-3.2692364675840793,12.630471229553224,1.3050866334969982,12.811448097229006,-1.8969714780884266,13.17340087890625,-0.06796121292118762
2337,2008-01-10,12.777777671813965,12.967171669006348,12.314814567565918,12.42845058441162,45606845.0,0.01640436269294443,-1.2627752196464486,-3.458363231239868,42.841513057957826,41.62905885205256,0.7885174921488396,1.0298709967561095,1.2065652500604997,2.131359357995491,12.841202503355214,0.6523571014404297,-0.13164932134539065,-0.921717262268066,-2.2196807879758005,0.3762462634396684,-1.5706990251219342,-0.27273549941419795,1.4451220438098158,29.8672626262931,-16.904551728633397,0.6489817628538674,1,0.5492420196533203,0.717592716217041,1.26893949508667,2.304293155670166,-1.1363639831542969,3,-0.07542815892947785,3.3793081893689787,12.57154941558838,-3.2692364675840793,12.630471229553224,1.3050866334969982,12.811448097229006,-0.07542815892947785
2338,2008-01-11,12.491581916809082,12.794612884521484,12.32323169708252,12.630471229553224,29344075.0,-0.022397928838298053,1.018017172042967,-0.39759101928495294,27.306253830552393,39.07250272028704,0.9082907254295467,1.2219273568764208,1.430596656919354,2.414545861783308,13.39007499877693,0.47138118743896484,-0.25244475238994113,-1.108375978469848,-2.45787501669529,0.24112305975559423,-1.783125497582569,-0.43362645935712685,1.5702534759837405,26.693195800717458,-15.322886102643057,0.6747495191127215,1,0.6839227676391602,1.0037884712219238,1.5551352500915527,2.590488910675049,-1.0269355773925763,4,-0.05087593703431714,-1.2627752196464486,12.777777671813965,3.3793081893689787,12.57154941558838,-3.2692364675840793,12.630471229553224,-0.05087593703431714
2339,2008-01-14,12.302188873291016,12.702019691467285,12.205387115478516,12.63888931274414,41139727.0,-0.015161654046651485,1.145460912555361,2.424235765882031,16.86273638626875,35.82709276651351,0.8911955988373528,1.3177866125306252,1.5601772123654847,2.595631285210384,13.981807314086458,0.49663257598876953,-0.3993541766810331,-1.1954963207244873,-2.614645718975373,0.2236530775263983,-1.9050710198499292,-0.4859216215990454,1.6114673424973258,10.90051923087249,-24.41803978804699,0.7095746991254427,1,0.8564810752868652,1.1910772323608398,1.7224323749542236,2.7798819541931152,-0.9301347732543963,0,-0.052001351961041165,1.018017172042967,12.491581916809082,-1.2627752196464486,12.777777671813965,3.3793081893689787,12.57154941558838,-0.052001351961041165
2340,2008-01-15,11.763467788696287,12.201177597045898,11.721380233764648,12.201177597045898,52006838.0,-0.04379066929823627,1.1923080275049458,1.299997734070521,14.659077858922117,32.65677248520583,1.2115961151665413,1.7908756547566274,2.0465175561656874,3.1224917631637954,15.557977294461667,0.5808086395263672,-0.5148209329565052,-1.6342595100402857,-3.243699670488544,-0.02481934959202725,-2.438979590264415,-0.8295394298161565,1.979361517061072,3.3783788956193406,-24.885984344748785,0.8047200802241297,1,1.15319871902466,1.4877948760986346,2.261153459548952,3.3186030387878436,-0.1010093688964826,1,-0.0035778186915326193,1.145460912555361,12.302188873291016,1.018017172042967,12.491581916809082,-1.2627752196464486,12.777777671813965,-0.0035778186915326193
2341,2008-01-16,11.82239055633545,12.163299560546875,11.645623207092285,11.658248901367188,52113283.0,0.00500896238231574,-4.466688151143293,-0.37500108939107246,12.877029643993993,29.545031013895517,0.9637075161466555,1.6927817689194988,1.934547438022891,3.053610656303862,16.54694240685736,0.5176763534545898,-0.652503566960732,-1.4953704357147224,-3.2519899104154,0.2612490389859552,-2.373680173065061,-0.6170606983643836,1.677864860782785,13.375775034927088,-6.478183679752448,0.8783097373503392,1,1.0563974380493164,1.390993595123291,2.1517255306243896,3.2596802711486816,-0.033669471740722656,2,-0.006408008599079973,1.1923080275049458,11.763467788696287,1.145460912555361,12.302188873291016,1.018017172042967,12.491581916809082,-0.006408008599079973
2342,2008-01-17,11.835017204284668,12.188551902770994,11.792928695678713,12.108586311340332,51693682.0,0.0010680283221105036,-1.2117539800172763,-1.6666647299770503,14.59667758432758,27.188134504115144,0.7148292781850607,1.6360884647995988,1.880409098358891,3.0318044092568712,17.473607173872637,0.3956232070922816,-0.7680625233307499,-1.4015148639678952,-3.2767597574444345,0.4737300295086442,-2.339137310706164,-0.4638924172296264,1.4055897034299338,16.483524692418595,1.3918615000499734,0.9376224467382696,1,0.620790958404541,1.3783669471740723,2.198021411895752,3.247053623199463,-0.25673389434814275,3,-0.011735455077653612,-4.466688151143293,11.82239055633545,1.1923080275049458,11.763467788696287,1.145460912555361,12.302188873291016,-0.011735455077653612
2343,2008-01-18,11.92340087890625,12.058080673217773,11.548822402954102,11.835017204284668,59257202.0,0.00746798023999351,1.8470600153017294,-0.323076225867851,15.462627243133682,24.70070807083432,0.48107668398778003,1.5146485067702464,1.7508205830091121,2.9382907755530443,18.762792130644623,0.5092582702636719,-0.8580242536775344,-1.2428449630737308,-3.206757176911564,0.7210672507641025,-2.2248010699926475,-0.26088885615481416,1.0939083107212273,32.48173401752376,17.897133980877292,0.9819561069189168,1,0.39772748947143555,1.1700339317321777,2.163299560546875,3.158669948577881,-0.30723857879638494,4,-0.023649895957574274,-1.2117539800172763,11.835017204284668,-4.466688151143293,11.82239055633545,1.1923080275049458,11.763467788696287,-0.023649895957574274
2344,2008-01-22,11.460437774658205,11.82239055633545,10.951177597045898,10.980640411376953,50254776.0,-0.0388281086033998,-2.234363382735107,5.428574511475359,14.523825709020159,21.92981293548212,0.818298184602769,1.8699589914206083,2.1717768813544556,3.397613453554497,21.22519988385031,0.9722232818603516,-0.9750698294028091,-1.5765993118286108,-3.6349518760531705,0.4817532523959489,-2.6057755939408906,-0.5474230297163309,1.3219135291015327,40.74081420898452,24.42304541070652,1.0291762821122798,1,0.49873685836791815,1.3341746330261213,2.62626266479492,3.621633052825926,0.01683521270751953,1,0.0003672254796065477,1.8470600153017294,11.92340087890625,-1.2117539800172763,11.835017204284668,-4.466688151143293,11.82239055633545,0.0003672254796065477
2345,2008-01-23,12.180134773254395,12.579965591430664,10.993266105651855,11.031145095825195,84443278.0,0.06279838630489443,-1.5910635153370747,2.394739457448153,31.13709933560824,21.140760072198304,0.03129400112056935,1.0251507995557123,1.4350728219726356,2.6747951717326384,22.223583655270186,1.5866994857788086,-1.006070457757973,-0.744107723236084,-2.7254698370344848,1.2372543905623168,-1.7347887801352844,0.2465733336631164,-1.228957176208496,75.4522491843823,56.3072267936238,0.9906810568992007,1,-0.22096014022827148,0.6039557456970215,1.9065656661987305,2.9019360542297363,-1.0858583450317383,2,-0.06634414875212957,-2.234363382735107,11.460437774658205,1.8470600153017294,11.92340087890625,-1.2117539800172763,11.835017204284668,-0.06634414875212957
2346,2008-01-24,11.439393997192385,11.553030014038086,10.837541580200195,11.182660102844238,126752710.0,-0.06081548273903803,1.9565275645938953,0.22344316871721093,23.84472640359398,19.03000599949121,0.6644206221713969,1.617099218285185,2.135466180194209,3.4070675930628234,23.34241226460842,1.3425931930541992,-1.0488992970867486,-1.3377525329589819,-3.300377272636732,0.6248722067187682,-2.319064902797857,-0.35644016312010685,1.1405715942382795,34.54109981916352,15.723755700293566,0.981312369838875,1,0.37668323516845525,1.2878785133361799,2.63468027114868,3.6426768302917463,-0.5597639083862322,3,0.019499671281727693,-1.5910635153370747,12.180134773254395,-2.234363382735107,11.460437774658205,1.8470600153017294,11.92340087890625,0.019499671281727693
2347,2008-01-25,11.29208755493164,11.616162300109865,11.064814567565918,11.515151977539062,66868481.0,-0.012877119390843461,1.594058339727268,-0.8688545903679292,26.791273226962446,18.97278593242566,0.6468415615942984,1.5921239247254526,2.2476154493034404,3.5416030219341845,24.470300707412658,0.5513477325439471,-1.0989639786916818,-1.3238636970520012,-3.213371554197437,0.5656441600934343,-2.268617625624719,-0.37910976847928346,1.2878780364990234,26.08698983724708,5.2975553349158915,0.9447539285727177,1,0.4776930809020996,1.4351849555969238,2.695707321166992,3.7899832725524902,-0.244107246398924,4,0.04398066586423077,1.9565275645938953,11.439393997192385,-1.5910635153370747,12.180134773254395,-2.234363382735107,11.460437774658205,0.04398066586423077
2348,2008-01-28,11.30892276763916,11.456229209899902,11.022727012634276,11.119528770446776,39749530.0,0.0014908857751609883,-1.263733746345873,-0.8490551517742705,29.738931921272126,20.40347432520381,0.4968533674205986,1.423533106822763,2.1904806779966073,3.508672160689681,26.08804682813063,0.4335021972656268,-1.1454584089550792,-1.1643517017364502,-2.9920995525017364,0.663396149028836,-2.078225627119094,-0.2504777763538062,1.2361943435668952,27.05318478170442,4.470977310867969,0.9138739253826434,1,0.39983081817626953,1.4183497428894043,2.6672980785369873,3.7731480598449707,-0.054714202880859375,0,0.02381840851085726,1.594058339727268,11.29208755493164,1.9565275645938953,11.439393997192385,-1.5910635153370747,12.180134773254395,0.02381840851085726
2349,2008-01-29,10.993266105651855,11.29208755493164,10.917508125305176,11.237374305725098,57136860.0,-0.027912177708965036,1.1190532710381216,-1.2888909030484184,28.696606068126783,21.963199681782108,0.6786845141151048,1.5655453348671262,2.4693441193227965,3.8019333200078336,27.9980773179074,0.3914146423339844,-1.2454844550463235,-1.3188130855560303,-3.065853556760919,0.4282273856488583,-2.1923333211584737,-0.44529284995358687,1.5176994949340834,8.937234820455114,-15.785459327751216,0.8735202356024442,1,0.7154874801635742,1.734006404876709,2.968224048614502,4.088804721832275,0.004208564758300781,1,0.0566616134342246,-1.263733746345873,11.30892276763916,1.594058339727268,11.29208755493164,1.9565275645938953,11.439393997192385,0.0566616134342246
2350,2008-01-30,11.069024085998537,11.35942840576172,10.79124641418457,10.803872108459473,57206239.0,0.006891307789568923,-2.91305375849727,-1.0862067618355635,30.534354163083677,23.925124628347625,0.5521219043037302,1.3295679580983535,2.3638344186583478,3.700565712361394,30.469966820924366,0.5681819915771502,-1.2701250292895452,-1.098063564300535,-2.744593806383122,0.5484666777820522,-1.9213286853418285,-0.2747984432592414,1.4084730341796874,33.67345405191075,7.8902585843701445,0.8232651210412935,1,0.6165819168090803,1.635100841522215,2.8924660682678205,4.013046741485594,-0.21885585784912287,2,0.03688210434771677,1.1190532710381216,10.993266105651855,-1.263733746345873,11.30892276763916,1.594058339727268,11.29208755493164,0.03688210434771677
2351,2008-01-31,11.317339897155762,11.473064422607422,10.900672912597656,10.942761421203613,53046101.0,0.022433396948817297,-1.4954099451189091,1.412693502906131,31.283713954118213,25.779239780546582,0.2510289849765126,0.9440262073740264,2.079762355552006,3.4311171014759125,32.158643078570094,0.5723915100097656,-1.244572300202483,-0.7319026470184333,-2.2571533633268075,0.7933480692899408,-1.4945280051726204,0.030722711135753755,1.092707194782717,63.77540934141193,36.91806123366078,0.7626253581541867,1,0.36826610565185547,1.3741588592529297,2.6441502571105957,3.764730930328369,-0.49242401123046875,3,-0.019709885093153856,-2.91305375849727,11.069024085998537,1.1190532710381216,10.993266105651855,-1.263733746345873,11.30892276763916,-0.019709885093153856
2352,2008-02-01,12.125420570373535,12.205387115478516,11.380471229553224,11.637205123901367,61392751.0,0.07140199733869057,1.5454532078342227,1.303372932016885,45.86108792239868,29.156846522687136,-0.5716399500883256,0.002488121633138718,1.2517692844632702,2.608135293495671,33.350086698361984,0.8880472183227539,-1.1289655776459746,0.1609844684600823,-1.1180974468074591,1.4400663837276237,-0.4785564891736893,0.8005254260938539,0.21987449445478724,94.34522003137235,64.68011113294071,0.6395409576337711,2,-0.43981456756591797,0.5660781860351562,1.800295114517212,2.9566502571105957,-1.0101003646850586,4,-0.10274204299447276,-1.4954099451189091,11.317339897155762,-2.91305375849727,11.069024085998537,1.1190532710381216,10.993266105651855,-0.10274204299447276
2353,2008-02-04,12.125420570373535,12.281145095825195,12.032828330993652,12.066497802734375,45935683.0,0.0,-2.9333660636730996,0.12069009300081457,47.912517999612135,32.866701221641804,-0.6034265979973341,-0.0843754666761356,1.2306322530676574,2.584212229447335,33.47963437710006,0.24831676483154297,-1.0084162702043429,0.21338348388671946,-0.9365041192296832,1.3632710870031222,-0.3615603176714828,0.7883272854449217,0.15771254842903737,89.54797884107248,55.13362669818418,0.5749438015582014,2,-0.43981456756591797,0.5660781860351562,1.800295114517212,2.9461283683776855,-0.9343433380126953,0,-0.08885797037616705,1.5454532078342227,12.125420570373535,-1.4954099451189091,11.317339897155762,-2.91305375849727,11.069024085998537,-0.08885797037616705
2354,2008-02-05,11.691919326782227,11.986532211303713,11.654040336608887,11.914982795715332,42487870.0,-0.03575143980164264,-1.2253548096777709,-3.7856923201424295,49.13354158640056,34.866305916174284,-0.14934143670889455,0.27505532510609854,1.6467496685635812,2.9879354830633833,33.20375920386323,0.47138023376464844,-0.9185444464806878,-0.16414132118225133,-1.2360301167255816,0.9077474743610789,-0.7000857189539165,0.3718030765894138,0.5892257690429688,60.451957149587265,21.198348994514447,0.535944397771665,2,-0.15572357177734375,0.9259257316589355,2.2285354137420654,3.379629611968994,-0.4545450210571289,1,-0.037437032346030574,-2.9333660636730996,12.125420570373535,1.5454532078342227,12.125420570373535,-1.4954099451189091,11.317339897155762,-0.037437032346030574
2355,2008-02-06,11.696127891540527,12.015993118286133,11.645623207092285,11.801346778869627,39923215.0,0.00035995499461405345,-2.591844473423786,0.4716993232121477,48.45041264276765,37.60027105386025,-0.2563885004048263,0.2079191755586436,1.6200989092598448,2.94775732221121,32.79516851057123,0.37036991119384766,-0.835643200978204,-0.11321558952331578,-1.1226144118131032,0.8961832327664716,-0.6179150006682104,0.3914838216215788,0.585017204284668,57.62194911331717,14.471411504285939,0.5046994111448941,2,-0.15993213653564453,0.7702021598815918,2.2243268489837646,3.3754210472106934,-0.6481475830078107,2,-0.05973371936499483,-1.2253548096777709,11.691919326782227,-2.9333660636730996,12.125420570373535,1.5454532078342227,12.125420570373535,-0.05973371936499483
2356,2008-02-07,11.717171669006348,11.986532211303713,11.523569107055664,11.523569107055664,40339490.0,0.001799208905798766,-3.782613407419467,-1.8399981872564437,48.55669568459368,40.01865132693039,-0.26137182969682016,0.12604823738476512,1.5891488280808375,2.889425920594265,31.879771569820036,0.46296310424804865,-0.7005008181164847,-0.04945292472839391,-0.9932133878936256,0.8943075384368377,-0.5213331563110088,0.42242730685422103,0.5043774795532219,37.38316965349274,-8.762978400999891,0.47188023158261566,2,-0.18097591400146484,0.7344279289245605,2.2032830715179443,3.354377269744873,-0.8712120056152344,3,-0.07399425948074878,-2.591844473423786,11.696127891540527,-1.2253548096777709,11.691919326782227,-2.9333660636730996,12.125420570373535,-0.07399425948074878
2357,2008-02-08,11.813973426818848,11.84764289855957,11.582491874694824,11.632996559143065,31515264.0,0.008261529364509856,1.1355951731713125,0.9347855000073981,48.662553335032,42.121275928459255,-0.3088363259879028,-0.04918318078673245,1.4627377850312762,2.7588809760497774,31.512968060395995,0.2651510238647461,-0.6779986660603186,0.0955390453338616,-0.720628318793004,0.9117064094607272,-0.3125446367295712,0.5036227273972944,0.35036361236572233,38.333358510327606,-9.147106990055256,0.4080836820634329,2,-0.27777767181396484,0.6376261711120605,2.1064813137054443,2.861952304840088,-0.2188558578491211,4,-0.0837192962232588,-3.782613407419467,11.717171669006348,-2.591844473423786,11.696127891540527,-1.2253548096777709,11.691919326782227,-0.0837192962232588
2358,2008-02-11,11.856060981750488,11.961278915405273,11.616162300109865,11.742424011230467,27498161.0,0.003562523243543003,1.1298706649206076,0.6279088149740772,55.38991281625252,45.08719890047323,-0.29631066818025964,-0.14896086839135592,1.3742307171706454,2.677845083549558,31.031555389052183,0.3451166152954084,-0.5422099481997034,0.16940264701843333,-0.5654590537604864,0.9042643477973531,-0.19802820337102567,0.5368334974078923,0.253352432434081,67.52145856250871,18.39581649493497,0.3674308503894597,2,-0.31986522674560547,0.5955386161804199,2.164351463317871,2.670454502105713,-0.2946128845214826,0,-0.06247781427593879,1.1355951731713125,11.813973426818848,-3.782613407419467,11.717171669006348,-2.591844473423786,11.696127891540527,-0.06247781427593879
2359,2008-02-12,11.662458419799805,11.948653221130373,11.569865226745605,11.948653221130373,35751910.0,-0.01632941684836875,1.647064115935827,-2.5185008014635915,41.767073876915994,46.33527886867682,0.00245792163097569,-0.006053015580626209,1.5209206482584623,2.8273491904457924,30.384441567559506,0.3787879943847674,-0.4243695162408052,0.007786607742309215,-0.6675453894994838,0.6831186049841023,-0.3298793908785882,0.3454526063632066,0.39422831438476535,28.20522752273678,-16.863639652910276,0.3376659986208968,2,-0.0715494155883789,0.3661613464355469,2.2401092052459717,2.628366470336914,0.37457847595214844,1,-0.040418681076597296,1.1298706649206076,11.856060981750488,1.1355951731713125,11.813973426818848,-3.782613407419467,11.717171669006348,-0.040418681076597296
2360,2008-02-13,11.721380233764648,11.78451156616211,11.447811126708984,11.780303001403807,35614102.0,0.005052263583191774,9.000028324198778,0.20588343102396142,55.72649241590874,49.0511431422091,0.051187174744876884,-0.07198004700544125,1.4150749939912455,2.727382332353919,29.15120258537232,0.336700439453125,-0.3233795900535501,0.06881279945373464,-0.6053530534416343,0.7429786523491035,-0.2682701269939489,0.4058957259014182,0.2846888876199216,50.78121404167166,4.199694755481332,0.33708292644768423,2,0.10942792892456055,0.22096014022827148,1.9686450958251953,2.4053030014038086,0.8249158859252912,2,-0.041292571214891716,1.647064115935827,11.662458419799805,1.1298706649206076,11.856060981750488,1.1355951731713125,11.813973426818848,-0.041292571214891716
2361,2008-02-14,11.74663257598877,11.96548843383789,11.675084114074707,11.780303001403807,27647849.0,0.0021543829924890456,-2.285723534426017,0.5714331957594756,59.71222669748225,50.590158561662825,0.104190702774142,-0.10877599451285391,1.35009431884394,2.655035751078179,27.599882924691222,0.2904043197631836,-0.18150441017609786,0.09785304069519007,-0.5731390733495463,0.7688451547399264,-0.2376430163271781,0.43334909771755825,-0.9553861618041992,57.72349785565856,8.196384988474314,0.33549605702236784,2,0.11784553527832031,0.13257646560668945,1.9097228050231934,2.3463807106018066,0.6271047592163086,3,-0.05947681285989692,9.000028324198778,11.721380233764648,1.647064115935827,11.662458419799805,1.1298706649206076,11.856060981750488,-0.05947681285989692
2362,2008-02-15,11.696127891540527,11.851852416992188,11.574073791503904,11.641413688659668,28659550.0,-0.00429950320839001,-1.9333413899714633,-1.624992919050672,58.15602950854185,51.72832650709946,0.0976670121798513,-0.07295025561833057,1.3597360093733428,2.6604968747369178,26.10922204782029,0.277778625488283,-0.044676932594404306,0.05429282188415563,-0.6114378596667933,0.7200235034351046,-0.27857251889131796,0.3871581626596292,-0.8813966369628901,47.96748117253474,-4.220572507945981,0.33286534077547414,2,0.03577423095703125,0.18308115005493164,1.7518939971923828,2.188551902770996,0.7070713043212873,4,-0.07268800717922352,-2.285723534426017,11.74663257598877,9.000028324198778,11.721380233764648,1.647064115935827,11.662458419799805,-0.07268800717922352
2363,2008-02-19,11.641413688659668,11.84764289855957,11.574073791503904,11.84343433380127,24804014.0,-0.004677975770120635,1.600000000000017,-3.6922889214250856,65.33864397966258,53.52889343968413,0.08549546778850292,-0.04263070864768714,1.366410346989916,2.6660991575893416,24.238064176253044,0.27356910705566584,0.07855336157846082,0.013677978515625355,-0.638755910137931,0.6661118671691817,-0.3125389658111519,0.33989492284240264,-0.8036672904968256,37.398309581006004,-19.423733940122197,0.32621694432677795,2,0.09048843383789062,0.15151596069335938,1.7697813510894775,2.2432661056518555,1.2962961196899414,1,-0.00397684687857458,-1.9333413899714633,11.696127891540527,-2.285723534426017,11.74663257598877,9.000028324198778,11.721380233764648,-0.00397684687857458
2364,2008-02-20,11.464646339416506,11.553030014038086,11.20791244506836,11.531987190246582,39850985.0,-0.015184354234860531,5.307751302923079,0.33333648045166564,58.935356302825106,54.69388717969052,0.25326761284829047,0.14173492518991182,1.4863946583698855,2.791488897578711,21.88269323708405,0.4335012435913086,0.07155704323425027,-0.16329979896545233,-0.8155091709954245,0.4889095730645199,-0.4894044849804384,0.16280488704953378,-0.6043451005401632,33.88886371189485,-24.79301621222011,0.3261046860149858,2,0.13257598876952947,0.28198671340942205,1.8707911968231183,2.4200334548950178,1.254208564758299,2,0.008443501434465261,1.600000000000017,11.641413688659668,-1.9333413899714633,11.696127891540527,-2.285723534426017,11.74663257598877,0.008443501434465261
2365,2008-02-21,11.37205410003662,11.565656661987305,11.32154941558838,11.515151977539062,28936829.0,-0.00807632757597987,-1.0000000000000147,2.1249787571518413,51.32925434604908,55.001949253185565,0.3297303048635527,0.17990770624828478,1.5204999190008888,2.83103867801627,21.326817512421204,0.244107246398924,0.0466535604194398,-0.21548800468445073,-0.822197817685776,0.3912218083168746,-0.5188429111851143,0.08786690181621282,-0.4896491172610453,21.6666918436607,-34.86844688090113,0.30335490650066305,2,0.21464633941650568,0.31355190277099787,1.9539139270782488,2.4663295745849627,1.1868686676025408,3,0.05847516990911883,5.307751302923079,11.464646339416506,1.600000000000017,11.641413688659668,-1.9333413899714633,11.696127891540527,0.05847516990911883
2366,2008-02-22,11.662458419799805,11.679292678833008,11.355218887329102,11.401515007019045,34040002.0,0.025536663579735386,1.2000045318736383,-1.823530979879871,34.97268808323777,53.480853114097314,0.0343622924491509,-0.09795030239277125,1.1721491032212583,2.4904221343660335,20.435269062926626,0.32407379150390625,0.05252451957555948,0.06376309394836355,-0.5396720710740084,0.6671982589707355,-0.23795448856282242,0.3654806764595495,-0.7583917680029835,70.58825271763277,18.057746076571817,0.3017175825111864,2,-0.07575798034667969,0.0231475830078125,1.4215061664581299,1.9339218139648438,1.5572385787963885,4,0.07578485325097573,-1.0000000000000147,11.37205410003662,5.307751302923079,11.464646339416506,1.600000000000017,11.641413688659668,0.07578485325097573
2367,2008-02-25,11.788721084594727,11.839225769042967,11.586700439453125,11.658248901367188,35086154.0,0.010826419289140743,1.1818181818181999,0.5000018273584836,39.899005793577025,51.75964122268893,-0.10712439097166104,-0.19510169904910768,0.9901119419202615,2.3098707878947344,19.485396177851065,0.252525329589842,0.0649554401378083,0.16519408226013255,-0.425863081773727,0.7562512462939921,-0.13033449975679723,0.4607226642770623,-0.8634259971570835,90.78958745151355,41.1676712779748,0.2955285820169299,2,-0.20202064514160156,-0.10311508178710938,1.2573649883270264,1.6056394577026367,1.5782823562622088,0,0.04962508200951832,1.2000045318736383,11.662458419799805,-1.0000000000000147,11.37205410003662,5.307751302923079,11.464646339416506,0.04962508200951832
2368,2008-02-26,11.578283309936525,11.82659912109375,11.384679794311525,11.68770980834961,40247302.0,-0.017850772204051624,1.282610944450182,-0.8386960017542441,46.06414899393953,52.23709401346933,0.06679064521783573,0.03852581240386499,1.1316822585237976,2.4664627123767335,18.574430350783828,0.4419193267822248,0.07047493769534441,-0.058711719512936966,-0.6315806078131452,0.5141571687872712,-0.3451461636630402,0.22772272463716625,-0.6321843555708764,58.66672709145336,9.984516170324163,0.28643444415010405,2,0.008417129516599786,0.10732269287109197,1.2563128471374494,1.635100841522215,1.7718849182128888,1,0.07124682164387397,1.1818181818181999,11.788721084594727,1.2000045318736383,11.662458419799805,-1.0000000000000147,11.37205410003662,0.07124682164387397
2369,2008-02-27,11.616162300109865,11.679292678833008,11.38888931274414,11.519359588623047,23689433.0,0.0032715549584827475,1.6037734235717125,-0.884636837426605,47.29347101932051,51.300091636070626,0.024198681815548184,0.05239148360063517,1.028297866254137,2.3744114828012624,17.473459237451017,0.2904033660888672,0.06844748014662017,-0.05197753906249858,-0.5387491199785419,0.43479404185354475,-0.29536332952052113,0.19140825139552398,-0.6496755561547722,56.91063201080318,8.972617386437314,0.24338579045802192,2,-0.029461860656740058,0.06944370269775213,1.0911192893981916,1.5488214492797834,2.24747371673584,2,0.11376799618469913,1.282610944450182,11.578283309936525,1.1818181818181999,11.788721084594727,1.2000045318736383,11.662458419799805,0.11376799618469913
2370,2008-02-28,11.477272987365724,11.628787994384766,11.39309787750244,11.502525329589846,22812214.0,-0.011956557523548628,-1.4347830370380608,-0.26086399684744116,42.48021944252136,49.385424163297195,0.13948865401275157,0.23550861685670377,1.11757702993771,2.458913379223718,16.14461222385362,0.235690116882326,0.02634026424029301,-0.21127929687499858,-0.6202969462393568,0.19773835248935967,-0.4157881215571777,-0.0067704721928194544,-0.49080620961297505,25.217430711817578,-23.061984629078644,0.204508824682179,2,0.052609443664549005,0.20833301544189275,0.8996205329895002,1.3888883590698224,2.171716690063475,3,0.10817743188437046,1.6037734235717125,11.616162300109865,1.282610944450182,11.578283309936525,1.1818181818181999,11.788721084594727,0.10817743188437046
2371,2008-02-29,11.094276428222656,11.397306442260742,11.014309883117676,11.367844581604006,41515848.0,-0.03336999647605088,1.3037949994693712,10.833377393406165,30.872474716112336,46.353918075249474,0.46960053771392296,0.6334123580108386,1.4564803303159621,2.787498520493237,15.313300703578015,0.46296310424804865,0.043838834141798344,-0.5831226825714104,-1.0436785524885508,-0.12256681265427005,-0.8134006175299806,-0.35284474761284024,-0.08822921734820355,9.693902914147863,-38.197722810710225,0.23027793495857046,2,0.3366999626159668,0.44191932678222656,1.2773561477661133,1.7718849182128906,2.314814567565918,4,0.13201819414654214,-1.4347830370380608,11.477272987365724,1.6037734235717125,11.616162300109865,1.282610944450182,11.578283309936525,0.13201819414654214
2372,2008-03-03,10.879630088806152,11.069024085998537,10.820707321166992,11.039562225341797,32858417.0,-0.019347484336199372,1.2692265792833375,0.5846153309837268,26.229499823554576,42.0084576134597,0.6216162102547393,0.7904695889795104,1.6224089543758247,2.94989781452475,16.243292786101126,0.27356910705566406,-0.0003298498258121896,-0.7354794979095463,-1.271673317393045,-0.1992856784260475,-1.0035764076512947,-0.46738258816779776,1.0858583450317383,5.857763990466023,-37.917016326401665,0.26809690974174916,3,0.4503364562988281,0.6565656661987305,1.3920447826385498,1.929713249206543,2.411616325378418,0,0.2150869919922822,1.3037949994693712,11.094276428222656,-1.4347830370380608,11.477272987365724,1.6037734235717125,11.616162300109865,0.2150869919922822
2373,2008-03-04,11.047980308532717,11.115320205688477,10.660774230957033,10.75336742401123,42871118.0,0.015473891883491131,1.1176507177671162,-1.8421118538351104,34.85476651743812,39.33283652619448,0.40256945027237556,0.5662958064967913,1.4104989002590838,2.7234321160459896,17.469728534514967,0.45454597473144354,-0.05768334001831654,-0.5132572650909406,-1.0500739150576628,0.023559384875781575,-0.7816655900743008,-0.2448489401075804,0.8946125030517553,38.016599344191135,-7.408404484943674,0.2684083249833608,3,0.20201969146728338,0.42297935485839666,1.2005462646484357,1.7613630294799787,2.403197288513182,1,0.2099047126770457,1.2692265792833375,10.879630088806152,1.3037949994693712,11.094276428222656,-1.4347830370380608,11.477272987365724,0.2099047126770457
2374,2008-03-05,11.2542085647583,11.418350219726562,10.968012809753418,11.014309883117676,29894832.0,0.018666602443734304,-1.7088548777549593,0.8142844194688612,39.26498812468144,37.99236250159807,0.1825483127790548,0.3431895041558981,1.139143261643028,2.4578159313109538,17.808844332918728,0.45033740997314453,-0.10658788763210048,-0.2851434707641598,-0.8350577426674182,0.26477080113909857,-0.560100606715789,-0.010186334812530617,0.6371115036010728,61.30432812235224,15.872902514683574,0.2749571359516289,3,-0.004208564758300781,0.2167510986328125,0.9638044834136963,1.5551347732543945,1.7382154464721662,2,0.1862378550504611,1.1176507177671162,11.047980308532717,1.2692265792833375,10.879630088806152,1.3037949994693712,11.094276428222656,0.1862378550504611
2375,2008-03-06,10.997474670410156,11.317339897155762,10.989056587219238,11.144781112670898,29162786.0,-0.02281225666566078,-2.9999767598596296,-0.6140360641139804,34.44056269557025,37.933237458523905,0.4252834559336556,0.5743453311461444,1.3138053541642662,2.655082138845689,18.229285327261124,0.32828330993652344,-0.17837721229284575,-0.5069447040557868,-1.1018482697438454,0.08795886163227173,-0.8043964868998152,-0.20949292121175844,0.8446235644531246,44.444444444444315,0.5444246334131364,0.29745178284402907,3,0.25252532958984375,0.47348499298095703,1.2205383777618408,1.811868667602539,2.2053871154785156,3,0.2606199543379948,-1.7088548777549593,11.2542085647583,1.1176507177671162,11.047980308532717,1.2692265792833375,10.879630088806152,0.2606199543379948
2376,2008-03-07,10.850168228149414,11.14057159423828,10.740740776062012,10.904882431030273,34254792.0,-0.013394569814930812,-1.9230699509861893,0.37143116106226776,33.10924107328174,37.17881915626888,0.49757454095687237,0.6886764709508437,1.377399979516003,2.7359500432652517,18.635869306282576,0.39983081817626775,-0.22941362442268876,-0.6109009742736813,-1.2640343086946118,0.04223236014724918,-0.9374676414841456,-0.28433430706321694,0.9446770465576169,24.999999999999826,-17.626026714564095,0.3265666672104652,3,0.39351844787597656,0.6207914352416992,1.3446972370147705,1.9360275268554688,2.4410781860351562,4,0.25795189442488,-2.9999767598596296,10.997474670410156,-1.7088548777549593,11.2542085647583,1.1176507177671162,11.047980308532717,0.25795189442488
2377,2008-03-10,10.824915885925293,11.014309883117676,10.761784553527832,10.867003440856934,32671188.0,-0.002327368727667034,-2.0,0.769225406121453,33.50340660357001,35.78318111289448,0.41541942098185203,0.6704038354086315,1.3125793175032925,2.6999906735924686,19.064425588748275,0.25252532958984375,-0.2561270778466458,-0.586700439453125,-1.276094969237791,0.10269409033154098,-0.9313977043454589,-0.24200317456079112,0.9245665470317377,21.66669184366075,-20.72748100096699,0.34469726489233316,3,0.34511756896972656,0.6460437774658203,1.3636364936828613,1.9612798690795898,2.693603515625,0,0.23872472886586227,-1.9230699509861893,10.850168228149414,-2.9999767598596296,10.997474670410156,-1.7088548777549593,11.2542085647583,0.23872472886586227
2378,2008-03-11,11.115320205688477,11.1489896774292,10.837541580200195,11.047980308532717,33297264.0,0.026827397351028903,3.6250486825613755,-1.5999954681409891,43.25204108739599,35.334133342680644,0.05859998528743837,0.3390425914481163,0.9450166305619732,2.35212996849161,19.63287225770204,0.32407379150390625,-0.26844974530722254,-0.25925908088684047,-0.9273803080148415,0.4088621462411606,-0.593319694450841,0.07480153267716005,0.5906138991885541,55.27954681397558,11.32167090726795,0.33406061356400046,3,0.029460906982421875,0.3556394577026367,1.0732321739196777,1.6708755493164062,1.9360265731811506,1,0.19575920155521231,-2.0,10.824915885925293,-1.9230699509861893,10.850168228149414,-2.9999767598596296,10.997474670410156,0.19575920155521231
2379,2008-03-12,11.19107723236084,11.447811126708984,11.102693557739258,11.115320205688477,27307606.0,0.006815550543797455,-5.833312877064116,1.1249946892127585,46.481169412979405,35.778683339398206,-0.09364421997716832,0.23838215068875357,0.7896268601838887,2.2053334063448595,19.83108474040918,0.34511756896972656,-0.3004590205397406,-0.15993299484252965,-0.8184835523105143,0.498617562625455,-0.4892082735765211,0.16934228389146178,0.4730504775593918,63.690473781960755,16.214258018062402,0.32927527873399226,3,-0.13678455352783203,0.1473064422607422,0.9974751472473145,1.595118522644043,2.1548824310302734,2,0.20195556850859786,3.6250486825613755,11.115320205688477,-2.0,10.824915885925293,-1.9230699509861893,10.850168228149414,0.20195556850859786
2380,2008-03-13,11.237374305725098,11.376262664794922,10.951177597045898,11.136363983154297,29316276.0,0.004136963082551404,1.2444541236243885,1.333345921925551,40.86799461913321,36.88929666195608,-0.1984150527080093,0.16228585801303197,0.6705983807543667,2.1043452311033253,19.929097499357447,0.42508506774902344,-0.3339056648651013,-0.08943562507629466,-0.7258810282819628,0.5470097781293735,-0.4076583266791296,0.2287870765265403,0.3866192650366056,70.2382060298051,24.62446568306813,0.3182227016028342,3,-0.18308162689208984,0.10100936889648438,0.8396461009979248,1.5488214492797852,1.6540393829345703,3,0.15617969623128292,-5.833312877064116,11.19107723236084,3.6250486825613755,11.115320205688477,-2.0,10.824915885925293,0.15617969623128292
2381,2008-03-14,11.047980308532717,11.35942840576172,10.867003440856934,11.27104377746582,38601209.0,-0.016853936875261932,1.463154881873787,-2.2083234985885,34.50704253445873,37.80902362983432,-0.018191845564455633,0.312686477471507,0.7930583399756888,2.246665447850104,20.55650433411909,0.49242496490478693,-0.3815246115459381,-0.24389700889587296,-0.8596784506076407,0.3718844328158948,-0.5517877297517568,0.06399371196001091,0.5374844886367995,41.717881812912175,1.74345854040903,0.307890720855884,3,0.006312370300291192,0.27567291259765625,0.9532825946807844,1.7382154464721662,1.95286178588867,4,0.19504754870821683,1.2444541236243885,11.237374305725098,-5.833312877064116,11.19107723236084,3.6250486825613755,11.115320205688477,0.19504754870821683
2382,2008-03-17,10.845959663391113,10.993266105651855,10.563973426818848,10.778619766235352,39986417.0,-0.018285753549504125,1.3720921654129394,-0.3018867117858587,34.62897003087828,37.78393513132767,0.19953344759384528,0.47194584868795,0.9196685305260974,2.402714926581311,21.229784890969857,0.48400688171386896,-0.41887801763765253,-0.4034092426300049,-1.0190684016660505,0.21224991640604074,-0.7112388221480277,-0.09557966311198207,0.7025175111299031,31.904753169876916,-5.4695426551043305,0.30782957951802303,3,0.15993261337280273,0.41877126693725586,1.1479380130767822,1.9402360916137695,2.062289237976074,0,0.22545600635480412,1.463154881873787,11.047980308532717,1.2444541236243885,11.237374305725098,-5.833312877064116,11.19107723236084,0.22545600635480412
2383,2008-03-18,11.595117568969727,11.611952781677244,10.900672912597656,11.064814567565918,55134842.0,0.06907253289049953,1.52238788303074,7.8750194728866605,49.65984842622668,38.93891960927714,-0.5183625190954206,-0.2960362117001747,0.12314561184415851,1.6139619395628273,21.356377463646194,0.765993118286131,-0.3810239430243385,0.34806346893310547,-0.26170919108481705,0.957836128951028,0.04317713892414332,0.6529497989420676,-1.031144142150879,98.39355492744487,60.867748241211714,0.30488633000896165,3,-0.5071544647216797,-0.3303866386413574,0.39878010749816895,1.1910781860351562,1.5404043197631836,1,0.1658803217078091,1.3720921654129394,10.845959663391113,1.463154881873787,11.047980308532717,1.2444541236243885,11.237374305725098,0.1658803217078091
2384,2008-03-19,11.561448097229006,12.159090995788574,11.553030014038086,11.557238578796387,48391279.0,-0.0029037628588454156,-94.99712990936555,0.007937949476951105,51.40845160322592,40.82424059901666,-0.4878282513758183,-0.2685093699853933,0.11975086953076719,1.6083793950350067,20.872991926187083,0.6060609817504883,-0.3080918731994977,0.3095539093017603,-0.3089649470021847,0.9280727656057053,0.0002944811497869182,0.6188133374537337,-0.997474670410158,62.5329875248267,22.481548250944094,0.30925942815197255,3,-0.19991588592529475,-0.19991588592529475,0.4324495792388898,1.2247476577758771,1.6119527816772443,2,0.1288678259947138,1.52238788303074,11.595117568969727,1.3720921654129394,10.845959663391113,1.463154881873787,11.047980308532717,0.1288678259947138
2385,2008-03-20,12.037036895751953,12.083333015441895,11.3510103225708,11.595117568969727,48809455.0,0.04113574653653762,1.7401565811917012,104.98096964200373,65.30054543315813,44.40105219455848,-0.8945154164367715,-0.7291066340868753,-0.3823056254774855,1.0996016968258466,20.248919364382456,0.7323226928710938,-0.2535828108150735,0.7518935680389411,0.04150641705284386,1.4622807190250384,0.3966999925458925,1.1070871435319898,-1.4092587661743163,92.34826934321494,46.45510521946781,0.3551935754930485,3,-0.6755046844482422,-0.6755046844482422,-0.22727251052856445,0.7491588592529297,1.132155418395996,3,0.10874127735714567,-94.99712990936555,11.561448097229006,1.52238788303074,11.595117568969727,1.3720921654129394,10.845959663391113,0.10874127735714567
2386,2008-03-24,12.54629611968994,12.760943412780762,11.910774230957033,11.948653221130373,37294409.0,0.042307689869897525,-1.5250016994471212,1.3523800891697122,74.6882790903728,48.97714913753657,-1.2715993017647875,-1.2319169313279925,-0.9107610990008101,0.5504369242293823,20.32827804333257,0.8501691818237287,-0.20668101831201113,1.21696090698242,0.3218080794111913,2.112113734553649,0.7693844931968066,1.6645373207680336,-1.8572654754638656,90.22984863414774,37.650170189018446,0.4475764137856141,3,-0.8838376998901349,-0.8838376998901349,-0.6597218513488752,0.23989963531494318,0.5345115661621112,0,0.027507526179627373,1.7401565811917012,12.037036895751953,-94.99712990936555,11.561448097229006,1.52238788303074,11.595117568969727,0.027507526179627373
2387,2008-03-25,12.373737335205078,12.613636016845705,12.209595680236815,12.529460906982422,27993319.0,-0.013753763089813464,1.493508251524349,-0.2605629083063937,69.61394797726848,51.906249903077956,-0.9568598091934319,-1.0680420733990665,-0.7664478675880986,0.6816143961236651,20.862971102562085,0.40404033660889027,-0.1210888147498359,1.0151513099670417,0.023735895321941314,2.006566724612142,0.5194436026444915,1.510859017289592,-1.5603919248657228,79.18549600514704,23.74072367204785,0.4957077073225504,3,-0.7112789154052734,-0.7112789154052734,-0.5018937587738037,0.4124584197998047,0.7954549789428711,1,0.05068030314754668,-1.5250016994471212,12.54629611968994,1.7401565811917012,12.037036895751953,-94.99712990936555,11.561448097229006,0.05068030314754668
2388,2008-03-26,12.403199195861815,12.436868667602539,12.201177597045898,12.3989896774292,27468223.0,0.00238099935844871,5.588291746641075,-0.027031992553023722,67.93693746270597,54.29022413082536,-0.8766090082334177,-1.0883340463261852,-0.8151689378702169,0.6113288467080622,21.00268439260937,0.23569107055664062,-0.00865371626199618,1.0033673763275122,-0.08993490857045927,2.0966696612254836,0.45671623387852556,1.5500185187764988,-1.4729979053759745,74.62686567164167,19.100277272866492,0.5466511424489859,3,-0.7407407760620099,-0.7407407760620099,-0.5976436138153058,0.3829965591430682,0.9722213745117205,2,0.040719309391876735,1.493508251524349,12.373737335205078,-1.5250016994471212,12.54629611968994,1.7401565811917012,12.037036895751953,0.040719309391876735
2389,2008-03-27,12.93770980834961,13.202861785888672,12.44107723236084,12.51683521270752,48963895.0,0.04309457616919743,-1.6617649263989203,99.98164929773137,77.87182776513453,58.40176114704772,-1.270959512459923,-1.6008369794822492,-1.3570191451547338,0.04157793300764645,21.535837796350883,0.7996625900268572,0.12867596931442193,1.471800613403321,0.18145856164015584,2.762142665166486,0.8266295875217384,2.1169716392849036,-1.8976639905260733,85.68179020881065,27.56561245160755,0.6451710258815825,3,-1.0542922019958496,-1.0542922019958496,-1.1752939224243164,-0.15151405334472656,0.15572452545166016,3,0.01528957468621206,5.588291746641075,12.403199195861815,1.493508251524349,12.373737335205078,-1.5250016994471212,12.54629611968994,0.01528957468621206
2390,2008-03-28,12.718854904174805,13.15656566619873,12.647306442260742,13.026094436645508,33789334.0,-0.01691604676691405,-1.2616833117328659,-0.7300025605061191,76.3033265695467,63.04579270650195,-0.9162055185180957,-1.3535962235086316,-1.1308310276099327,0.23095432439165364,22.097803472522635,0.5092592239379883,0.22171602853929429,1.1908666133880619,-0.21598391409997575,2.5977171408760995,0.48744134964404395,1.8942918771320798,-1.5057838089060578,62.540705553078816,0.22582353516796871,0.7034252637440188,3,-0.8354372978210449,-0.8354372978210449,-1.0469272136688232,0.06734085083007812,0.2693605422973633,4,0.03573796368903048,-1.6617649263989203,12.93770980834961,5.588291746641075,12.403199195861815,1.493508251524349,12.373737335205078,0.03573796368903048
2391,2008-03-31,12.55892276763916,12.672558784484865,12.394781112670898,12.57154941558838,32526965.0,-0.012574413163809917,1.5882473164142767,0.04109708098981221,73.51599602686014,67.36657337272216,-0.580447041574029,-1.1365836116635286,-0.967172455664091,0.36004429654929737,21.718055374456316,0.32407379150390625,0.3042319985930302,0.9577021598815918,-0.5054448020250817,2.4208491217882653,0.22612867892825506,1.6892756408349285,-1.1866684171208188,35.71436732035851,-30.430998295916233,0.7315734809533372,3,-0.5071554183959961,-0.6755051612854004,-0.9227695465087891,0.22727298736572266,0.39983081817626953,0,0.048592507319280775,-1.2616833117328659,12.718854904174805,-1.6617649263989203,12.93770980834961,5.588291746641075,12.403199195861815,0.048592507319280775
2392,2008-04-01,13.219696998596193,13.236532211303713,12.815656661987305,12.828283309936525,37168006.0,0.05261392582647795,-1.0202010954276224,-30.999018126883858,75.93362136989668,70.28588147757436,-0.971232022862349,-1.7002287192825474,-1.616872222770569,-0.3218602980403684,21.230334756291768,0.6776094436645526,0.42499990042728264,1.5014730453491225,-0.08755331634114505,3.09049940703939,0.7069598645039896,2.2959862261942554,-1.700994053248225,98.37396651585044,29.579594875108427,0.7945131808451336,4,-0.9259257316589373,-1.3194441795349139,-1.583543777465822,-0.43350124359131037,-0.6776094436645526,1,-0.010506240253380317,1.5882473164142767,12.55892276763916,-1.2616833117328659,12.718854904174805,-1.6617649263989203,12.93770980834961,-0.010506240253380317
2393,2008-04-02,13.367003440856935,13.552188873291016,13.13131332397461,13.308080673217773,36186955.0,0.011142951481897478,-1.0408191577667154,0.15053834177576492,76.35067744643192,73.05723990459725,-0.9395703523989578,-1.754864631336856,-1.754013461926224,-0.48958782977633675,20.57262263920969,0.42087554931640625,0.5976855056820174,1.5328283309936541,-0.18360165667916206,3.2492583186664703,0.6746133371572469,2.3910433248300613,-1.6765175689133933,83.999983520513,13.958544416193902,0.858214993836408,4,-0.9154038429260272,-1.3089222908020037,-1.7308502197265643,-0.5808076858520526,-0.6565656661987305,2,-0.01479846456120193,-1.0202010954276224,13.219696998596193,1.5882473164142767,12.55892276763916,-1.2616833117328659,12.718854904174805,-0.01479846456120193
2394,2008-04-03,13.350168228149414,13.602693557739258,13.278619766235352,13.585859298706055,41920006.0,-0.0012594604903043427,1.4062539830904532,-3.999999999999879,75.770027030655,74.22051563765247,-0.7178071989219905,-1.6579586682543148,-1.7120741202621854,-0.49079084842247056,20.85578544745823,0.32407379150390625,0.8033537914328566,1.4111951351165768,-0.40894645179876576,3.2313367220319194,0.5011243416589046,2.321265928574249,-1.4362779960441756,79.0940700527717,8.702537627159714,0.9100707934576713,4,-0.5934343338012695,-1.2668347358703613,-1.714015007019043,-0.5639724731445312,-0.7239055633544922,3,0.00189153737934733,-1.0408191577667154,13.367003440856935,-1.0202010954276224,13.219696998596193,1.5882473164142767,12.55892276763916,0.00189153737934733
2395,2008-04-04,13.863636016845705,14.086700439453125,13.371212005615234,13.446969985961914,49773398.0,0.03846152197645125,-1.5185185185185186,-1.7678481832159985,81.82684100469378,75.01368918368811,-1.0559703202334028,-2.0508387546687725,-2.217155181735272,-1.0108251827880412,21.330631261866348,0.7365322113037109,0.9389581613453242,1.78135485649109,-0.1730470404583464,3.7357567534405263,0.8041539080163709,2.758555804965809,-1.7133133191517036,86.81589487888559,12.268693640139816,0.9772009484747183,4,-0.7196969985961932,-1.5382990837097186,-2.227482795715334,-1.1489892005920428,-0.7659931182861346,4,-0.055555532625680804,1.4062539830904532,13.350168228149414,-1.0408191577667154,13.367003440856935,-1.0202010954276224,13.219696998596193,-0.055555532625680804
2396,2008-04-07,13.6489896774292,14.057238578796387,13.619528770446776,13.92676830291748,25637278.0,-0.01548268716487422,-1.5999954681410147,-0.6666697184291329,81.59394759720934,76.34480025257045,-0.7470140689122289,-1.7030784680587665,-1.9725634654720903,-0.8111836022951948,21.36833897505787,0.43770980834961115,1.0806297425275364,1.4267674446105953,-0.5567602689562907,3.4102951581774814,0.4350035878271523,2.4185313013940384,-1.1888465410537385,65.56288856575624,-13.78434300786084,0.9917638567834431,4,-0.5050506591796875,-1.323652744293213,-2.041245460510254,-0.9343428611755371,-0.42929267883300604,0,-0.048411951842100676,-1.5185185185185186,13.863636016845705,1.4062539830904532,13.350168228149414,-1.0408191577667154,13.367003440856935,-0.048411951842100676
2397,2008-04-08,13.409090995788574,13.594276428222654,13.194443702697756,13.57323169708252,31280990.0,-0.017576295924476848,2.877538751803517,0.5909047213601033,73.09755820931626,76.91820255774937,-0.3853269082483095,-1.327726631790302,-1.7001407883614092,-0.5840065120567886,21.05281490766206,0.45454597473144354,1.1402287302294116,1.057660007476807,-0.8787289154163798,2.9940489303699938,0.08946554603021362,2.0258544689234004,-0.6886986909206865,29.074881512803007,-45.885942207593885,0.9681944614465934,4,-0.1683502197265625,-1.083754062652588,-1.9255049228668213,-0.7049660682678223,-0.2693595886230469,1,-0.0335844845944131,-1.5999954681410147,13.6489896774292,-1.5185185185185186,13.863636016845705,1.4062539830904532,13.350168228149414,-0.0335844845944131
2398,2008-04-09,13.29124641418457,13.468012809753418,13.16919231414795,13.455387115478516,21846607.0,-0.008788409418730603,2.1555752497582983,1.0,71.56350494260865,76.21727779969093,-0.14333909437977077,-1.0946311397403026,-1.5510137335496825,-0.481982784321076,21.143712526156765,0.29882049560546875,1.1200424786440593,0.8310191154479973,-1.0568457443949342,2.718883975290929,-0.11291331447346842,1.774951545369463,-0.3522448077830447,13.302781378205694,-60.61811065554163,0.9439324299214653,4,-0.050505638122558594,-0.965909481048584,-1.8581652641296387,-0.5871214866638184,0.147305488586424,2,-0.05636483110067225,2.877538751803517,13.409090995788574,-1.5999954681410147,13.6489896774292,-1.5185185185185186,13.863636016845705,-0.05636483110067225
2399,2008-04-10,13.451177597045898,13.522727012634276,13.244949340820312,13.244949340820312,22810075.0,0.012032820540491151,-1.6938856672493192,-1.2564114482261757,69.13440852444934,75.42073135023566,-0.2489555986928753,-1.134738274897252,-1.666982937490598,-0.6530005499707876,22.169023899532004,0.27777767181396307,1.1422992975127713,0.8779452800750729,-0.9599595987823104,2.715850158932456,-0.04100715935361876,1.7968977195037645,-0.3285441773561164,30.7338186028769,-39.16840937566209,0.9189524394286914,4,-0.21043682098388672,-1.125840663909912,-2.090697765350342,-0.8122887611389142,-0.3324909210205078,3,-0.0550687712687975,2.1555752497582983,13.29124641418457,2.877538751803517,13.409090995788574,-1.5999954681410147,13.6489896774292,-0.0550687712687975
2400,2008-04-11,12.992424011230467,13.31229019165039,12.916666984558105,13.249157905578613,24632942.0,-0.03410508726880401,1.065925802347094,-1.2449016397991264,56.12009969059283,73.48785397953931,0.2823799814052297,-0.5668203503359432,-1.1711340085240565,-0.20468642459185382,22.653076534550625,0.534510612487793,1.168313964191979,0.3314392089843725,-1.402566995678491,2.065445413647236,-0.5355638933470583,1.1984423113158034,1.094276428222658,6.642022916847674,-58.181901995564125,0.8670031023314316,4,0.45875453948974787,-0.6670870780944806,-1.6319441795349103,-0.3535351753234828,0.004208564758302558,4,-0.028182681393328912,-1.6938856672493192,13.451177597045898,2.1555752497582983,13.29124641418457,2.877538751803517,13.409090995788574,-0.028182681393328912
2401,2008-04-14,13.202861785888672,13.362794876098633,13.000842094421387,13.068181991577148,23748358.0,0.016196960203600508,-1.687506195918483,-0.5245890678107725,61.25715516902044,71.85713551277529,0.1932088372185241,-0.6403747076921391,-1.349271494614344,-0.4285452660302944,23.00988304193664,0.37037086486816584,1.1130553272367294,0.4341329097747799,-1.1381175503306888,2.0063833698802487,-0.35199232027795446,1.2202581398275143,0.860437984466552,42.23595228880065,-19.913288232142797,0.7861252300527342,4,0.29882192611694336,-0.8775248527526855,-1.8423819541931152,-0.5639729499816877,-0.31986522674560725,0,-0.00796940004640212,1.065925802347094,12.992424011230467,-1.6938856672493192,13.451177597045898,2.1555752497582983,13.29124641418457,-0.00796940004640212
2402,2008-04-15,13.29124641418457,13.451177597045898,13.164982795715332,13.383837699890135,26190886.0,0.00669435382489314,1.5185325058432049,-0.6874920338190802,61.86728158663215,70.24786930613085,0.12967783586791093,-0.565147000015255,-1.429713676245175,-0.5264115745423705,22.82934642561144,0.2861948013305664,1.0817908103313947,0.4002532005310062,-0.8990483476053743,1.6995547486673868,-0.24939757353718406,1.0499039745991965,0.7491207004547107,61.80566483084203,1.183753313578535,0.6496507740681905,4,0.21043729782104492,-0.965909481048584,-1.9339232444763184,-0.6523575782775861,-0.6355228424072248,1,-0.005383198336614936,-1.687506195918483,13.202861785888672,1.065925802347094,12.992424011230467,-1.6938856672493192,13.451177597045898,-0.005383198336614936
2403,2008-04-16,13.518519401550293,13.75,13.29124641418457,13.505891799926758,58167094.0,0.01709944878632097,-1.076191503825113,-0.13638002245362765,58.45591165308355,68.32407870862292,-0.08252027396134842,-0.675572210761672,-1.6462395289312468,-0.7623441285841839,24.45851489443902,0.4587535858154297,1.080464054482288,0.5313560962677002,-0.6427862008768539,1.7054983934122543,-0.05571505230457596,1.1184272448399764,0.49937371048736523,72.22231758969025,14.160165828556153,0.5870711485722767,4,-0.016835689544677734,-1.1931824684143066,-2.1980228424072266,-0.8922567367553711,-0.6607751846313477,2,-0.028019932000935444,1.5185325058432049,13.29124641418457,-1.687506195918483,13.202861785888672,1.065925802347094,12.992424011230467,-0.028019932000935444
2404,2008-04-17,13.051346778869627,13.21548843383789,12.731480598449707,13.15235710144043,60907810.0,-0.034557972571100604,3.259264077075107,-7.999169247035863,54.51429181102803,65.28935102043785,0.3775056318672849,-0.09597787264319813,-1.1595515967398171,-0.3020658572646777,25.500061797373753,0.7870388031005859,0.9968941351436804,-0.010311460494996538,-0.9737334204036152,0.9531104994136221,-0.4920224404493059,0.4713995194593128,0.9445218106184399,31.40501594108569,-25.01285191921853,0.4817109799543094,4,0.34301280975341975,-0.7260098457336408,-1.7434763908386213,-0.42508411407470525,-0.349327087402342,3,0.0296678289575647,-1.076191503825113,13.518519401550293,1.5185325058432049,13.29124641418457,-1.687506195918483,13.202861785888672,0.0296678289575647
2405,2008-04-18,13.345959663391113,13.505891799926758,13.244949340820312,13.451177597045898,43665178.0,0.022573370358871303,1.4313711551363335,1.041655258362662,60.30871121748186,62.92432475602368,0.0019422058166451706,-0.3030385882086861,-1.430959056264264,-0.6042819902843117,27.18012569720732,0.4545450210571307,0.9016596395812364,0.2188552856445316,-0.6214677546575498,1.059178325946613,-0.20130623450650909,0.6390168057955723,0.5993334064554201,60.330619525372306,1.2404484908354192,0.4201615201510405,4,-0.10521936416625977,-1.020622730255127,-2.1496214866638184,-0.7196969985961914,-0.5681819915771484,4,-0.017029347690083907,3.259264077075107,13.051346778869627,-1.076191503825113,13.518519401550293,1.5185325058432049,13.29124641418457,-0.017029347690083907
2406,2008-04-21,12.891413688659668,13.25336742401123,12.777777671813965,13.106060981750488,36711576.0,-0.034058695380167814,-1.1523826788034166,2.0400257411922524,45.45453825196934,59.85287809409624,0.37741407044576114,0.1883449571445741,-0.9586894825187962,-0.15374264181421182,27.46356450993862,0.5681819915771484,0.7962659896528805,-0.2529465675353997,-1.0564173175053373,0.5505241824345379,-0.6546819425203676,0.14878880744956824,1.0053268823309924,15.702507970542934,-36.83149740844027,0.40173537498496853,4,0.34932661056518555,-0.5660767555236816,-1.695075511932373,-0.3388047218322736,-0.4124574661254883,0,0.008161935523150587,1.4313711551363335,13.345959663391113,3.259264077075107,13.051346778869627,-1.076191503825113,13.518519401550293,0.008161935523150587
2407,2008-04-22,13.000842094421387,13.085017204284668,12.773569107055664,12.798822402954102,29381378.0,0.008488472126061852,-1.4666588618279184,-0.9411704594933222,44.876329332236566,56.887636359610454,0.2279577291010888,0.13524038003324712,-1.0518779868439196,-0.2767967003504239,27.759566654965422,0.3114480972290039,0.60294549100756,-0.17487339973449778,-0.8964957935147133,0.5467489940457178,-0.5356845966246055,0.18593779715560999,0.8492880776676355,26.44637849428134,-21.194158700618708,0.3608111968901078,4,0.2398982048034668,-0.6755051612854004,-1.8118691444396973,-0.5997481346130371,-0.4545459747314471,1,-0.009064454011705081,-1.1523826788034166,12.891413688659668,1.4313711551363335,13.345959663391113,3.259264077075107,13.051346778869627,-0.009064454011705081
2408,2008-04-23,12.908248901367188,13.005050659179688,12.718854904174805,13.000842094421387,27238464.0,-0.007122091967714184,4.666663519548326,-0.4583374639456553,43.94463604516598,54.08877275080119,0.29112421205455696,0.28207266652171725,-0.9451428170337266,-0.20677173061504917,28.053725822296936,0.2861957550048828,0.41263917997313193,-0.29271907806396413,-0.931057853505127,0.3456196973771988,-0.6118884657845456,0.02645030965661732,0.897135287776262,24.06418278668263,-18.788133513965725,0.31916938772058123,4,0.32617855072021484,-0.4145622253417969,-1.772937297821045,-0.5702857971191406,-0.27777767181396307,2,-0.01956309732787187,-1.4666588618279184,13.000842094421387,-1.1523826788034166,12.891413688659668,1.4313711551363335,13.345959663391113,-0.01956309732787187
2409,2008-04-24,13.13552188873291,13.350168228149414,12.811448097229006,12.929292678833008,34108193.0,0.017606802371284536,-1.4380979099453055,-2.227261023163836,39.173976581237255,52.205870183095016,0.01605505490538306,0.07418248500324154,-1.1490999746315183,-0.45417644052797357,27.455775850995057,0.5387201309204084,0.2983713816275504,-0.07533669471740723,-0.7025334166962711,0.5518600272614567,-0.38893505570684006,0.2382616662720256,0.6046705433124213,52.94122636525347,15.0035214328554,0.3135983609894321,4,0.09890556335449219,-0.41666650772094727,-1.9591748714447021,-0.7975587844848633,-0.7996625900268555,3,-0.021147060175220833,4.666663519548326,12.908248901367188,-1.4666588618279184,13.000842094421387,-1.1523826788034166,12.891413688659668,-0.021147060175220833
2410,2008-04-25,13.17340087890625,13.240740776062012,12.878787994384766,13.13131332397461,26953344.0,0.0028837065245066462,3.0952447748632346,0.20408144390442412,42.53633792934793,50.12577937868695,0.00731677838406064,0.07599949935739048,-1.1646417727498388,-0.5120368724331925,26.825511920236302,0.3619527816772461,0.19355746836659193,-0.06018500328064036,-0.6437384672709694,0.5233684607096887,-0.351961735275804,0.23159172871452327,0.50551130146685,72.00006042478626,36.00532460531555,0.29177673199516446,4,0.061026573181152344,-0.4545454978942871,-1.811868667602539,-0.8354377746582031,-0.8501691818237305,4,-0.035782801402009845,-1.4380979099453055,13.13552188873291,4.666663519548326,12.908248901367188,-1.4666588618279184,13.000842094421387,-0.035782801402009845
2411,2008-04-28,13.16919231414795,13.383837699890135,13.03451156616211,13.160774230957033,21355250.0,-0.0003194744316207254,-1.6774090980523877,0.20001359557686343,45.93438697410894,48.35545775507327,0.006981216492588871,0.1352041131114845,-1.1384984583311102,-0.5241393656135287,26.840299884444875,0.34932613372802557,0.0906962731770875,-0.09490704536437988,-0.5864983032296855,0.3966842125009258,-0.3407026742970327,0.15088858356827295,0.4521164296532536,67.72166330840349,29.57716417138979,0.24579562893265317,4,0.06523513793945312,-0.1704549789428711,-1.8076601028442383,-1.254209041595459,-0.5892267227172852,0,-0.029721993042312822,3.0952447748632346,13.17340087890625,-1.4380979099453055,13.13552188873291,4.666663519548326,12.908248901367188,-0.029721993042312822
2412,2008-04-29,13.08080768585205,13.186026573181152,13.047138214111328,13.11868667602539,16414121.0,-0.006711469176507112,-1.6400130518721279,-4.499716778068243,46.397680786923445,47.01565432549992,0.06970626743527752,0.22414186327220165,-1.0271257044238915,-0.45261095830842457,26.120549124264752,0.13888835906982422,0.0771519771887359,-0.17634720802307058,-0.6744602978592287,0.3217658818130875,-0.4254037529411505,0.07270933689500936,0.486353827571568,54.43039790042823,12.600640452827214,0.24905654491807924,4,0.03156566619873047,0.06313133239746094,-1.418349266052246,-1.2521038055419922,-0.42929267883300604,1,-0.04601026769691152,-1.6774090980523877,13.16919231414795,3.0952447748632346,13.17340087890625,-1.4380979099453055,13.13552188873291,-0.04601026769691152
2413,2008-04-30,13.16919231414795,13.468012809753418,13.08080768585205,13.16919231414795,48996446.0,0.006756817347868704,-3.380910248386888,-0.0,45.051729718205166,45.9642585374085,-0.0820722390738009,0.12667244072246575,-1.089257332498498,-0.5603314383052282,25.16344716113043,0.3872051239013672,0.025340900942570244,-0.07807202339172292,-0.5748550086986768,0.41871096191523094,-0.32646351604519985,0.170319469261754,0.3470708027207401,54.48727445973452,10.78906608514474,0.24839149265347726,4,-0.05681896209716797,-0.0252532958984375,-1.5067338943481445,-1.4036197662353516,-0.8543777465820312,2,-0.04729949867835237,-1.6400130518721279,13.08080768585205,-1.6774090980523877,13.16919231414795,3.0952447748632346,13.17340087890625,-0.04729949867835237
2414,2008-05-01,13.375420570373535,13.392255783081055,12.971380233764648,12.97558879852295,27219218.0,0.015659901632997686,-1.0618575967108952,100.0,57.37437609004063,45.638221301026135,-0.2654066259111101,-0.08175878830167349,-1.2605963062962022,-0.7877151261499495,24.005452229827966,0.42087554931640625,-0.03431977291446131,0.1268936157226559,-0.37111743131228536,0.6249046627575972,-0.12211190779481562,0.3758991392401274,0.09299805373352044,84.28575359271794,34.4171872832529,0.24900552351747074,5,-0.28198671340942383,-0.13467979431152344,-1.7129621505737305,-1.6098480224609375,-1.1405725479125977,3,-0.055695395662575864,-3.380910248386888,13.16919231414795,-1.6400130518721279,13.08080768585205,-1.6774090980523877,13.16919231414795,-0.055695395662575864
2415,2008-05-02,13.09343433380127,13.409090995788574,12.899831771850586,13.404882431030273,38726424.0,-0.021082420181752104,2.1842112324576703,-0.7789478454588388,47.949533465834016,45.915442991455535,-0.02571202759117952,0.1471097219828188,-0.9432931692703512,-0.5284700211810893,22.218216808584245,0.5092592239379883,-0.10295781155583761,-0.11658253669738805,-0.5254591221493339,0.2922940487545578,-0.32102082942336096,0.08785575602858486,0.37457847595214844,34.074097696972544,-16.067606998545784,0.2044382927259725,5,-4.76837158203125e-07,0.1473064422607422,-1.2100167274475098,-1.2100167274475098,-0.8964643478393555,4,-0.057859154121199685,-1.0618575967108952,13.375420570373535,-3.380910248386888,13.16919231414795,-1.6400130518721279,13.08080768585205,-0.057859154121199685
2416,2008-05-05,12.988215446472168,13.194443702697756,12.950337409973145,13.009259223937988,22048092.0,-0.008036003744065434,-4.043526235936274,0.06756752618831087,44.3573629300777,45.85778005788234,0.10580918783479731,0.21111061070222448,-0.8126139077172532,-0.44764139641952383,20.334396964372427,0.24410629272461115,-0.1269567140608885,-0.1887627124786384,-0.5525940535036558,0.17506862854637895,-0.37067838299114797,-0.006847041966128842,0.4348478889465337,15.555548095692881,-31.74297340369178,0.18191567051250893,5,0.10521841049194336,0.25252532958984375,-1.1047978401184082,-1.1047978401184082,-1.3215484619140625,0,-0.051199008218659525,2.1842112324576703,13.09343433380127,-1.0618575967108952,13.375420570373535,-3.380910248386888,13.16919231414795,-0.051199008218659525
2417,2008-05-06,12.95875358581543,13.030303001403807,12.781987190246582,12.904040336608887,25078680.0,-0.002268353245151955,1.5106233216501976,-2.599972808846189,38.74787449606149,45.28036210798184,0.14379446595368073,0.21618856194769087,-0.7615795302943731,-0.4420479037815621,19.216687337243698,0.2483158111572248,-0.20490830984235942,-0.1957077026367191,-0.5547644547955226,0.1633490495220844,-0.37523607871612086,-0.016179326557317353,0.45033740997314453,25.766733856954193,-17.619873601027866,0.17952837607940167,5,0.1662464141845703,0.44402408599853516,-0.9911611080169678,-1.07533597946167,-1.1405715942382812,1,-0.029230279893537325,-4.043526235936274,12.988215446472168,2.1842112324576703,13.09343433380127,-1.0618575967108952,13.375420570373535,-0.029230279893537325
2418,2008-05-07,12.54208755493164,12.99663257598877,12.487374305725098,12.832491874694824,29338373.0,-0.03215324900844396,-1.5473687725549967,-5.307751302923079,39.55096282352578,45.322249468236116,0.5621772742691782,0.6048634443125511,-0.3209538233875513,-0.0566195776884193,17.852376118954666,0.5092582702636719,-0.19221289770235472,-0.5749157905578617,-1.0199131974339792,-0.12991838368174413,-0.7974144939959196,-0.3524170871198038,0.8255892753601071,5.936015892559674,-37.35652951448515,0.22249870343805844,5,0.4356060028076172,0.7449498176574707,-0.44507551193237305,-0.6418347358703613,-0.5976438522338849,2,0.0087248196608527,1.5106233216501976,12.95875358581543,-4.043526235936274,12.988215446472168,2.1842112324576703,13.09343433380127,0.0087248196608527
2419,2008-05-08,12.710437774658205,12.836700439453125,12.4957914352417,12.6010103225708,23678978.0,0.01342282287451968,-1.13157902582863,-0.3768106899258216,36.2477397477103,44.62351633694305,0.3656385112462459,0.3986104506125123,-0.4641152661093013,-0.2533952329337499,16.34446476884361,0.3409090042114258,-0.18105843692360324,-0.369528579711913,-0.8206782564406758,0.08162109701684983,-0.5951034180762935,-0.14395374134753247,0.5868148536682103,24.200871193701108,-16.23684421968694,0.225574838364381,5,0.2672557830810529,0.5765995979309064,-0.455597400665285,-0.6523566246032733,-0.6523571014404315,3,-0.031125852162312784,-1.5473687725549967,12.54208755493164,1.5106233216501976,12.95875358581543,-4.043526235936274,12.988215446472168,-0.031125852162312784
2420,2008-05-09,12.626262664794922,12.706229209899902,12.327441215515135,12.617844581604006,19240848.0,-0.006622518543862421,3.4999745084377283,0.07692844007911588,43.16704899072839,44.31603433878965,0.40682183854550047,0.4784790204099245,-0.3507326606502339,-0.18908255667630058,15.484344777576137,0.38299655914306996,-0.15985373566731553,-0.4353956222534183,-0.9292048366096424,0.05841359210280572,-0.6823002294315295,-0.1884910150753072,0.6061996977233886,34.46604291192129,-8.724577212685418,0.24690460717811158,5,0.27146434783935547,0.580808162689209,-0.20622897148132324,-0.5429291725158691,-0.5008420944213867,4,-0.03100003957824693,-1.13157902582863,12.710437774658205,-1.5473687725549967,12.54208755493164,1.5106233216501976,12.95875358581543,-0.03100003957824693
2421,2008-05-12,13.09764289855957,13.13131332397461,12.706229209899902,12.731480598449707,32499403.0,0.03733331440022791,-1.0404115311108821,43.49711113629557,52.10236364969484,44.949887990208694,-0.08468002123587226,-0.001252328438877015,-0.7744787111759432,-0.6723424735611978,14.724132955873317,0.5050506591796875,-0.12574624647051458,0.04124555587768519,-0.4484544015265435,0.5309455132819139,-0.20360442282442826,0.28609553457979864,0.04431734925842257,95.81146987677374,48.41659657178923,0.2448499787021141,5,-0.19991588592529297,0.0946969985961914,-0.3630049228668213,-0.772305965423584,-0.9217166900634748,0,-0.06876603061889164,3.4999745084377283,12.626262664794922,-1.13157902582863,12.710437774658205,-1.5473687725549967,12.54208755493164,-0.06876603061889164
2422,2008-05-13,13.219696998596193,13.265993118286133,12.925084114074707,13.042928695678713,31457290.0,0.009318783614878257,1.5312467914107506,0.4827594289866623,56.67870390480154,46.24177401094162,-0.20669722359016873,-0.13590973337946544,-0.8395784832432494,-0.8062919424395645,13.883220731350516,0.3409090042114258,-0.10658457855250347,0.166877126693727,-0.3166048611339569,0.6503591145214109,-0.07486386722011495,0.40861812060756897,-0.8922557830810582,95.06728188891267,42.87384513142055,0.24174099391384174,5,-0.3514308929443377,-0.18097639083862482,-0.48505902290344416,-0.8943600654602069,-0.9427614212036151,1,-0.1174784879111076,-1.0404115311108821,13.09764289855957,3.4999745084377283,12.626262664794922,-1.13157902582863,12.710437774658205,-0.1174784879111076
2423,2008-05-14,13.139731407165527,13.430134773254395,13.085017204284668,13.17340087890625,27652601.0,-0.0060489730921334806,-3.8235176509007056,-0.1904723368670929,50.096356611146284,45.43310517995336,-0.14678628889780931,-0.0904125053027478,-0.7078407572385004,-0.7367242416988411,12.678927019086176,0.34511756896972656,-0.10378349816630639,0.1058509349822998,-0.3279423702591977,0.5396442402237973,-0.11104571763844895,0.32274758760304856,-0.793519153594973,73.66418221538795,20.674494036719018,0.21689665262074886,5,-0.2609434127807617,-0.10101079940795898,-0.3566925525665283,-0.814394474029541,-1.283670425415039,2,-0.1005765928265242,1.5312467914107506,13.219696998596193,-1.0404115311108821,13.09764289855957,3.4999745084377283,12.626262664794922,-0.1005765928265242
2424,2008-05-15,13.438551902770994,13.442761421203613,12.988215446472168,13.110268592834473,27082361.0,0.022741750675551176,1.6999869709792725,-9.750177028749416,55.42167969869738,46.26334365027152,-0.48691406417882455,-0.37812381580859444,-0.9569977389933637,-1.055734857834727,12.584864133438419,0.4545459747314453,-0.08868758620752537,0.38531117439269913,-0.08480560951027805,0.8554279582956763,0.15025278244121054,0.6203695663441877,-1.0489827484130867,99.62257310401542,47.011877763337935,0.2350583919514888,5,-0.5534505844116193,-0.39983129501342596,-0.6555130481719953,-1.113214969635008,-1.7676773071289045,3,-0.11118074409231227,-3.8235176509007056,13.139731407165527,1.5312467914107506,13.219696998596193,-1.0404115311108821,13.09764289855957,-0.11118074409231227
2425,2008-05-16,13.11868667602539,13.510101318359375,12.912458419799805,13.505891799926758,45081749.0,-0.023802060598482222,2.0212659277508065,-1.179484646893072,49.0853547961232,46.78867607983213,-0.18225628879199895,-0.08027401488583052,-0.5818853391778269,-0.7643744869788378,11.986037494182343,0.5976428985595703,-0.08317597878827243,0.07680959701538015,-0.37411055031348006,0.5277297443442404,-0.14865047664905084,0.30226967067981114,-0.6659259856567399,51.308841516583406,0.5844007930395279,0.22546007366443038,5,-0.19991540908813477,-0.07996606826782227,-0.3356478214263916,-0.7933497428894043,-1.3341751098632812,4,-0.08084696502020217,1.6999869709792725,13.438551902770994,-3.8235176509007056,13.139731407165527,1.5312467914107506,13.219696998596193,-0.08084696502020217
2426,2008-05-19,12.99663257598877,13.202861785888672,12.899831771850586,13.13131332397461,21351211.0,-0.009303835288609896,1.1818169333713278,0.34782790741205966,48.49397446458835,47.87157607633511,-0.06580249212212408,0.05277267520329332,-0.400114414886076,-0.6709507538090591,12.261169978707509,0.30303001403808594,-0.13993618679303665,-0.05050544738769602,-0.49646200274731456,0.3954511079719225,-0.2734837250675053,0.17247283029211324,-0.45928463538086106,15.861975202917892,-32.97291913535861,0.2229782776798091,5,-0.07786130905151367,0.04208803176879883,-0.10837483406066895,-0.6712956428527832,-1.144780158996582,0,-0.06703367203169186,2.0212659277508065,13.11868667602539,1.6999869709792725,13.438551902770994,-3.8235176509007056,13.139731407165527,-0.06703367203169186
2427,2008-05-20,12.882996559143065,13.042928695678713,12.748315811157227,12.941919326782227,23808233.0,-0.008743496915935567,1.258076069834825,0.4374995574375411,44.925359505417916,48.468731263212014,0.0401829586513891,0.16561868146210124,-0.22603671965971195,-0.5890470051693111,12.418074503919705,0.29461288452148615,-0.15109194392784708,-0.1582491874694849,-0.6098595604699373,0.29336118553096746,-0.3840543739697111,0.06755599903074128,-0.26782834831503877,17.679615418319976,-29.182833833944862,0.22580518650022613,5,0.03577470779419123,0.15572404861450373,0.03051376342773615,-0.5576596260070783,-1.2710437774658203,1,-0.05488399747690387,1.1818169333713278,12.99663257598877,2.0212659277508065,13.11868667602539,1.6999869709792725,13.438551902770994,-0.05488399747690387
2428,2008-05-21,12.655723571777346,13.021885871887207,12.533670425415039,12.967171669006348,36768125.0,-0.017641313984860463,1.3199938366857684,5.2857004127213445,37.33332393391271,48.58935172834562,0.3187950792884102,0.3931606412103772,0.05092115904469274,-0.38950507848866067,12.555992329668431,0.48821544647216797,-0.14912429838054742,-0.3728959083557104,-0.8533611208754621,0.10756930416404131,-0.6131285146155872,-0.13266330209583366,0.8543777465820295,12.499926747940822,-28.404794075625173,0.24023260625987589,5,0.26304769515991033,0.38299703598022283,0.25778675079345525,-0.3303866386413592,-1.0353536605834979,2,-0.029930172876837857,1.258076069834825,12.882996559143065,1.1818169333713278,12.99663257598877,2.0212659277508065,13.11868667602539,-0.029930172876837857
2429,2008-05-22,12.857744216918945,12.933502197265625,12.6010103225708,12.630471229553224,26068284.0,0.01596278900971826,-1.3235353902238276,-0.7297298952467549,45.73170752769289,48.87431378800834,0.15630435778404816,0.17840973503381896,-0.10048495143135838,-0.6192371899115425,12.13509354404769,0.3324918746948242,-0.12438965641110222,-0.15698637962341344,-0.6404899540866467,0.3265171948398198,-0.39873816685503094,0.08476540760820406,0.6328284835815428,33.18962907110529,-8.22472505654791,0.2417517872316168,5,0.16414165496826172,0.06102705001831055,0.05576610565185547,-0.532407283782959,-1.3552188873290998,3,-0.07790505226028577,1.3199938366857684,12.655723571777346,1.258076069834825,12.882996559143065,1.1818169333713278,12.99663257598877,-0.07790505226028577
2430,2008-05-23,12.702019691467285,12.807238578796387,12.6010103225708,12.702019691467285,23932498.0,-0.01211134105831324,-1.0416745345368028,0.0,44.910170094056475,48.07518117071519,0.3619701443664809,0.31305959795064453,0.10359561675640094,-0.488446082824332,11.691448865046624,0.25673389434814453,-0.07289002367330255,-0.2891418457031243,-0.7858545014747875,0.20757081006853895,-0.5374981735889559,-0.04078551781729267,0.769414963531494,25.157118874501567,-18.721510494521393,0.24835632788583173,5,0.3198661804199219,0.2167515754699707,0.15782856941223145,-0.37668275833129883,-1.0269355773925781,4,-0.0811796171689041,-1.3235353902238276,12.857744216918945,1.3199938366857684,12.655723571777346,1.258076069834825,12.882996559143065,-0.0811796171689041
2431,2008-05-27,12.777777671813965,13.03451156616211,12.655723571777346,12.714646339416506,35916566.0,0.0059642468038032526,-3.186037688124509,100.0,46.833586901785075,46.98127928149114,0.2638101767803267,0.2176324187330856,0.08417665908344674,-0.5842459538205915,11.14296185800178,0.37878799438476385,-0.020511119819509815,-0.1938131332397468,-0.6918331902759824,0.30420692379648884,-0.4428231617578646,0.055196895278371017,0.6749016985931391,47.93387965452908,1.6913393156011267,0.24901002851811815,5,0.2441082000732422,0.14099359512329102,0.005260944366455078,-0.4524407386779785,-1.367844581604004,1,-0.07773386978260433,-1.0416745345368028,12.702019691467285,-1.3235353902238276,12.857744216918945,1.3199938366857684,12.655723571777346,-0.07773386978260433
2432,2008-05-28,12.47895622253418,12.857744216918945,12.247474670410154,12.786194801330565,36520308.0,-0.023386026659310555,1.7102769301141725,-4.866657602948838,48.84792578607946,46.8425647453726,0.49898076548618064,0.494400998124906,0.4435391139090008,-0.3097595756712863,10.568571404451042,0.6102695465087908,0.011119756813208426,-0.462542009353637,-1.003644808692215,0.07856078998494098,-0.733093409022926,-0.191990609684348,0.955342968973083,29.41177896150115,-21.02339029921167,0.27055139966928904,5,0.39983177185058594,0.39983177185058594,0.30408239364624023,-0.15361928939819336,-1.1994953155517578,2,-0.050252905319884356,-3.186037688124509,12.777777671813965,-1.0416745345368028,12.702019691467285,-1.3235353902238276,12.857744216918945,-0.050252905319884356
2433,2008-05-29,12.54629611968994,12.67676830291748,12.466329574584961,12.466329574584961,26621179.0,0.005396276415663648,-4.26316919297325,-0.26027507814366835,46.88994696565861,45.89459444170163,0.37840262970299676,0.3984303072351043,0.41461964872280177,-0.39094093610972536,9.502990170512158,0.21043872833251953,-0.013390868738774486,-0.36405730247497736,-0.9214390139444486,0.19332440899449388,-0.642748158209713,-0.08536644674024174,0.8405300909734379,37.967908606658604,-15.13363099272857,0.27869085573473595,5,0.332491874694826,0.332491874694826,0.2367424964904803,-0.2209591865539533,-1.2163305282592756,3,-0.07447164717771593,1.7102769301141725,12.47895622253418,-3.186037688124509,12.777777671813965,-1.0416745345368028,12.702019691467285,-0.07447164717771593
2434,2008-05-30,12.630471229553224,12.64309787750244,12.436868667602539,12.54629611968994,24108322.0,0.0067091601425843805,2.769207976016265,1.0526290682282344,50.079741243009344,46.00508182468898,0.1872367430959283,0.2693959946620641,0.3717206728116018,-0.48282920247174665,8.672041177500306,0.20622920989990057,-0.0619454982773906,-0.24263472557067622,-0.7677918212070338,0.28252237006568137,-0.5052132733888541,0.019943822247501686,0.7107809195000243,48.66310095629575,-6.514980135312129,0.2625785478181787,5,0.09469699859618963,0.2483167648315412,0.23358583450317205,-0.3051342964172381,-0.572390556335451,4,-0.07997336758076812,-4.26316919297325,12.54629611968994,1.7102769301141725,12.47895622253418,-3.186037688124509,12.777777671813965,-0.07997336758076812
2435,2008-06-02,12.335859298706055,12.62205410003662,12.218012809753418,12.62205410003662,28965103.0,-0.023325490038552665,1.8235403886077062,-3.3999932022113826,34.529925785910166,44.4535208603914,0.40133110003135997,0.531597548990014,0.6897043515388805,-0.19483220305547988,8.154946319462866,0.41245841979980646,-0.09707699149575255,-0.4993679046630852,-1.065312994133281,0.06657718480711061,-0.782340449398184,-0.21639535992798642,0.961641751201471,14.433149839808168,-34.134271683914534,0.28297254473509814,6,0.29461145401000977,0.5281977653503418,0.6407821178436279,-0.01052236557006836,-0.5723915100097674,0,-0.06755378356201092,2.769207976016265,12.630471229553224,-4.26316919297325,12.54629611968994,1.7102769301141725,12.47895622253418,-0.06755378356201092
2436,2008-06-03,12.32323169708252,12.727272987365724,12.154882431030273,12.411616325378418,40070290.0,-0.0010236499393974086,-1.6930756598135286,0.30882681266390727,30.948107360503357,42.900492844289786,0.34463325301807224,0.5184321507752365,0.709621383339897,-0.18801930447407145,7.500303633907851,0.572390556335451,-0.1776059878782057,-0.478746318817139,-1.0836420622457172,0.1261494246114392,-0.7811941905314281,-0.17629844710284992,0.9095000584157589,23.95197312361941,-17.959666043622335,0.3024478717142888,6,0.2714653015136719,0.5092601776123047,0.6534097194671631,0.002105236053466797,-0.4629631042480469,1,-0.05259558522796082,1.8235403886077062,12.335859298706055,2.769207976016265,12.630471229553224,-4.26316919297325,12.54629611968994,-0.05259558522796082
2437,2008-06-04,12.579965591430664,12.752525329589846,12.222222328186035,12.260101318359375,32440716.0,0.020833325272048953,-1.6808552695015035,-3.6190034312350288,38.935080926867016,43.078465843506926,0.04514103881016851,0.24439568298121728,0.46887341819073214,-0.4524269160448924,7.213510104935623,0.5303030014038104,-0.21508779252884302,-0.20307302474975586,-0.8110128602506759,0.40486681075116415,-0.507042942500215,0.10089689300070326,0.5665382181101748,71.12661447578785,31.858701185743698,0.30396991775045984,6,0.014731407165527344,0.25252628326416016,0.5366168022155762,-0.25462865829467773,-0.7912445068359375,2,-0.09300760743079584,-1.6930756598135286,12.32323169708252,1.8235403886077062,12.335859298706055,2.769207976016265,12.630471229553224,-0.09300760743079584
2438,2008-06-05,12.651515007019045,12.756733894348145,12.512625694274902,12.664140701293945,22854744.0,0.0056875684649819735,1.468081823923325,-0.039472036541219606,32.90678378241796,41.653474316254155,-0.030249165520176646,0.19127121065502983,0.4135211483526362,-0.5267421674037482,7.605936532883975,0.2441082000732422,-0.24360505340617955,-0.13699498176574565,-0.7377311677617051,0.4637412042302138,-0.4373630747637254,0.16337311123223408,0.4156590922409489,82.51746589614457,48.78204515012682,0.30036809299797984,6,-0.05681800842285334,0.18097686767577947,0.47664117813110174,-0.3261780738830584,-1.0816497802734393,3,-0.10844978639122738,-1.6808552695015035,12.579965591430664,-1.6930756598135286,12.32323169708252,1.8235403886077062,12.335859298706055,-0.10844978639122738
2439,2008-06-06,12.314814567565918,12.588383674621582,12.243266105651855,12.54208755493164,30475051.0,-0.02661344821282874,1.1578936383991796,18.000830878467674,32.66789353017984,40.29322136471231,0.24734898273208472,0.5236612471184365,0.7456086841383698,-0.191769472769046,8.256889718045962,0.4082489013671893,-0.26255760643557835,-0.45391426086425746,-1.0904616965464005,0.18263317481788555,-0.772187978705329,-0.13564054302318596,0.6793761982356976,26.57335676380594,-4.735113480911991,0.31827371784107145,6,0.27988243103027344,0.5176773071289062,0.8133416175842285,0.01052236557006836,-0.9974746704101562,4,-0.07997270041963078,1.468081823923325,12.651515007019045,-1.6808552695015035,12.579965591430664,-1.6930756598135286,12.32323169708252,-0.07997270041963078
2440,2008-06-09,12.234848022460938,12.45791244506836,12.007575988769533,12.293770790100098,29062282.0,-0.006493524093784675,1.3260815487112454,0.2592598809129171,33.27173583889382,38.78634902439106,0.28393726875210845,0.6037553150228767,0.8269934263873324,-0.1054113747702008,9.233315107095095,0.45033645629882635,-0.24142850443802466,-0.5143100738525384,-1.1920364378215922,0.16341629011651548,-0.8531732558370653,-0.17544689186801143,0.6921980765589701,30.336999983450895,-2.8045048918675093,0.33886318198452664,6,0.19781208038330078,0.5239906311035156,0.932239294052124,0.09048891067504883,-0.4082489013671875,0,-0.014447858193142427,1.1578936383991796,12.314814567565918,1.468081823923325,12.651515007019045,-1.6808552695015035,12.579965591430664,-0.014447858193142427
2441,2008-06-10,12.196969985961914,12.272727012634276,11.978114128112793,11.982322692871096,25985124.0,-0.0030959139361180776,-1.641504916631023,-3.642858298939842,34.4168484536016,37.18289598744907,0.25788270556410353,0.6015386840711852,0.8710346336885948,-0.0622379845983847,9.654484850868414,0.2946128845214826,-0.2685255600451235,-0.5071544647216797,-1.2067252102554313,0.19241628081207196,-0.8569398374885555,-0.15736909195480386,0.6381291020329556,28.108181597713006,-6.700433799437555,0.34978537276687566,6,0.1704540252685547,0.5471377372741699,0.9701173305511475,0.12836694717407227,-2.011784553527832,1,-0.03554179421319925,1.3260815487112454,12.234848022460938,1.1578936383991796,12.314814567565918,1.468081823923325,12.651515007019045,-0.03554179421319925
2442,2008-06-11,11.666666984558105,12.167508125305176,11.632996559143065,12.104376792907715,48398170.0,-0.043478257470024095,-1.1166651560470027,-2.039204883727147,30.25212740231278,35.33424936929954,0.7385071354768513,1.0640830830407175,1.380163722395185,0.47012883230610925,10.07652382156127,0.5639734268188494,-0.2979120578157808,-0.959805965423584,-1.7564507933263016,-0.16316113752086636,-1.3581283793749428,-0.5614835514722252,1.0655939082509143,2.996289645292959,-33.20352072929822,0.39832241395135876,6,0.5281982421875,0.9048819541931152,1.500420331954956,0.6586699485778809,-1.5740737915039062,2,0.016594423114383527,-1.641504916631023,12.196969985961914,1.3260815487112454,12.234848022460938,1.1578936383991796,12.314814567565918,0.016594423114383527
2443,2008-06-12,11.818181991577148,12.04124641418457,11.729798316955565,11.763467788696287,39682289.0,0.012987000247764557,-4.103483302339272,-0.125001089391078,28.81647761899437,32.971664522186764,0.5284161612025091,0.85217600923351,1.2040500066238362,0.32016841014730346,10.210353608689667,0.37457942962646484,-0.3409381879165405,-0.7422134876251221,-1.5778827183794544,0.09345574312921023,-1.1600481030022873,-0.3243788722479568,0.760181894518638,19.383287615442814,-16.48688812027606,0.41783461537716576,6,0.37668323516845703,0.7533669471740723,1.445706844329834,0.5071549415588379,-1.6919193267822266,3,-0.0024928459388608992,-1.1166651560470027,11.666666984558105,-1.641504916631023,12.196969985961914,1.3260815487112454,12.234848022460938,-0.0024928459388608992
2444,2008-06-13,11.944443702697756,12.074915885925293,11.78451156616211,11.96548843383789,40990752.0,0.010683683091916807,1.4210484470469444,-0.38463013316595934,34.37499262392407,32.95444972641053,0.32922970703025634,0.6411102676359466,1.0546923190374446,0.20360347276858626,10.556394247639085,0.2904043197631836,-0.37011318527097004,-0.541246366500852,-1.3109010356648074,0.2284083026631034,-0.9260737010828297,-0.1564190319188743,0.5015687576246499,37.75501828351213,0.5078310107699195,0.3848273345819775,6,0.2504215240478498,0.627105236053465,1.1879217624664289,0.38089323043823065,-1.4057226181030291,4,-0.03136006039925898,-4.103483302339272,11.818181991577148,-1.1166651560470027,11.666666984558105,-1.641504916631023,12.196969985961914,-0.03136006039925898
2445,2008-06-16,12.058080673217773,12.138047218322756,11.88131332397461,12.015993118286133,41291078.0,0.00951379347154968,1.5416599790401648,-1.999909366928161,35.38461359689916,33.44739486378784,0.19226479594955848,0.467932438453321,0.9022505205159597,0.08893100398090326,11.032074694731781,0.2567338943481463,-0.3984841215126913,-0.37457909584045446,-1.1057886644760373,0.3566304727951284,-0.7401838801582468,-0.008974311522662148,0.2741095609395252,66.44737822857904,29.28991465685767,0.36560478431779186,6,0.13678455352783203,0.5134682655334473,1.0742847919464111,0.2672562599182129,-1.3762626647949219,0,-0.061431068188760096,1.4210484470469444,11.944443702697756,-4.103483302339272,11.818181991577148,-1.1166651560470027,11.666666984558105,-0.061431068188760096
2446,2008-06-17,12.125420570373535,12.209595680236815,11.990740776062012,12.074915885925293,34360049.0,0.005584628182603746,1.0000000000000162,1.1999909362820629,42.07546403476709,33.79632632022118,0.10495131077770381,0.3499174251331887,0.8030079711097642,0.03276419232751593,11.47023737572076,0.2188549041748029,-0.4459759143658655,-0.2636785984039314,-0.9562026452324695,0.4288454484246067,-0.6099406218182004,0.08258342501033766,0.10888254928177155,85.40145019582968,45.31177386864387,0.3462620234142694,6,0.06944465637207031,0.44612836837768555,0.926978349685669,0.19991636276245117,-1.8602685928344727,1,-0.024644213167327678,1.5416599790401648,12.058080673217773,1.4210484470469444,11.944443702697756,-4.103483302339272,11.818181991577148,-0.024644213167327678
2447,2008-06-18,12.175926208496096,12.344276428222654,11.961278915405273,12.091751098632812,32103562.0,0.004165268975986125,-1.2195068032850203,1.6666792552589196,41.634993191441446,34.76612736566824,-0.009939815959432607,0.25689495103523186,0.7282626318552428,-0.003809177228738747,12.158442256341674,0.38299751281738104,-0.42515390631025163,-0.17781944274902095,-0.835496542062538,0.4798576565644961,-0.5066579924057795,0.15101910690773757,-0.5429296493530309,72.60273122188016,30.912671675068566,0.32883854965675846,6,-0.06523609161377131,0.3956227302551252,0.869107246398924,0.1494107246398908,-1.485690116882326,2,-0.16349809796587944,1.0000000000000162,12.125420570373535,1.5416599790401648,12.058080673217773,1.4210484470469444,11.944443702697756,-0.16349809796587944
2448,2008-06-19,12.276935577392578,12.335859298706055,11.92340087890625,12.196969985961914,26902260.0,0.00829582630239667,3.1701844548794247,0.9499909362820429,42.075464034767045,35.81141297728904,-0.1896106168278493,0.1328647602923727,0.6074865937145759,-0.09042628020931431,13.30200203154424,0.4124584197998047,-0.3922472027141026,-0.05787067413330149,-0.7005781296907845,0.5848367814241815,-0.3792244019120439,0.2634830536454409,-0.6297134208679225,87.96979671389366,45.213575525107984,0.32135372777874155,6,-0.23148107528686523,0.2946133613586426,0.6765577793121338,0.0484013557434082,-1.8476428985595703,3,-0.17792244412854508,-1.2195068032850203,12.175926208496096,1.0000000000000162,12.125420570373535,1.5416599790401648,12.058080673217773,-0.17792244412854508
2449,2008-06-20,11.856060981750488,12.142255783081055,11.813973426818848,12.142255783081055,42555586.0,-0.034281730403237676,1.294118235103983,-3.578974358974359,39.82142040656458,36.53915570703023,0.17807260000367364,0.500509419270049,0.9981405257854377,0.34757946610034196,14.605047011011035,0.46296215057373047,-0.41131727056709266,-0.4286611080169678,-1.055711110436901,0.19838889440296548,-0.7421861092269353,-0.11513610680700026,-0.1948977397918732,7.936510791043487,-36.816025385857436,0.31352500120996674,6,0.13257551193237127,0.7154879570007324,1.1026933193206787,0.46927595138549805,-1.1153202056884766,4,-0.14589991731808472,3.1701844548794247,12.276935577392578,-1.2195068032850203,12.175926208496096,1.0000000000000162,12.125420570373535,-0.14589991731808472
2450,2008-06-23,11.67087459564209,11.961278915405273,11.569865226745605,11.957071304321287,35872373.0,-0.015619554116113932,1.6571475739909298,1.0000066645118015,37.104819456991066,36.837819151851285,0.3071460127890706,0.6371511838545416,1.1651205436231553,0.5477844329612314,16.178612746840116,0.39141368865966797,-0.43110927977805247,-0.5622902393341072,-1.2139551594494975,0.08937468078128319,-0.8881226993918023,-0.23645777927641198,0.6734018325805646,13.043376529655989,-32.92172898368265,0.3258324600576948,6,0.286196231842041,0.8691086769104004,1.2910363674163818,0.6544623374938965,-0.9427604675292969,0,-0.09700674116317809,1.294118235103983,11.856060981750488,3.1701844548794247,12.276935577392578,-1.2195068032850203,12.175926208496096,-0.09700674116317809
2451,2008-06-24,11.78451156616211,11.96548843383789,11.531987190246582,11.590909004211426,31050043.0,0.009736799893510284,-1.7837954528056343,-0.676466765967235,33.33334665449647,37.18017684653836,0.14399121540608917,0.46934962012562664,1.0274382241087423,0.44601441274479114,17.429831466357378,0.4335012435913086,-0.4258819086317267,-0.39898996353149485,-1.0268563228041447,0.22887639574115504,-0.7129231431678207,-0.08505678389516902,0.544276638031004,31.087987395318162,-11.211274653286946,0.3139331796363253,6,0.15362024307250977,0.5829129219055176,1.1942343711853027,0.540825366973877,-1.1910772323608398,1,-0.09357142649047223,1.6571475739909298,11.67087459564209,1.294118235103983,11.856060981750488,3.1701844548794247,12.276935577392578,-0.09357142649047223
2452,2008-06-25,11.851852416992188,12.037036895751953,11.78451156616211,11.82659912109375,30137422.0,0.005714352304887926,-3.6153524367287178,0.13043885186225104,33.21556637632605,37.66896448624188,0.11810098713670847,0.3716748217377166,0.9334894311735127,0.37814982731502234,18.632401907533325,0.25252532958984375,-0.4176875548649548,-0.3002939224243164,-0.928668849650796,0.3280810048021632,-0.6144813860375553,0.013893541188922498,0.4450637466430649,39.790561630330714,2.4721112616775116,0.3141874636132394,6,0.08627939224243164,0.435605525970459,1.1268935203552246,0.47348451614379883,-1.506734848022461,2,-0.13387784319506435,-1.7837954528056343,11.78451156616211,1.6571475739909298,11.67087459564209,1.294118235103983,11.856060981750488,-0.13387784319506435
2453,2008-06-26,11.611952781677244,11.763467788696287,11.578283309936525,11.755050659179688,36927792.0,-0.020241530764506965,1.315788218317131,-5.666503021148107,34.62247868440903,37.69646293740688,0.3639431075594004,0.5670602203788793,1.1361180629002607,0.6161254062971189,20.06450062843739,0.2735691070556623,-0.41930263461191863,-0.4934763908386248,-1.137210013487584,0.15025723181033435,-0.8153432021631044,-0.17160957951414524,0.6543662230224605,13.103343735788792,-24.51784122268979,0.3218668113244798,6,0.3261790275573748,0.6712965965271014,1.3667931556701678,0.713384151458742,-1.0690240859985316,3,-0.07937654478907907,-3.6153524367287178,11.851852416992188,-1.7837954528056343,11.78451156616211,1.6571475739909298,11.67087459564209,-0.07937654478907907
2454,2008-06-27,11.620369911193848,11.780303001403807,11.42676830291748,11.561448097229006,33691918.0,0.0007248677009679128,-1.1538515170177797,-0.4117588254503354,36.12167611593808,37.77835877285565,0.34053238478224834,0.5049793312383279,1.1048199643705274,0.6127354110730483,21.611970823971387,0.35353469848632635,-0.36186057683772077,-0.4345541954040524,-1.0631641459390515,0.19405575513094675,-0.7488591706715528,-0.12024922013655193,0.6165758209277321,31.723999981247452,-6.536916658672936,0.3143049752674996,6,0.2651524543762207,0.6102700233459473,1.3583760261535645,0.7049670219421387,-0.8417501449584961,4,-0.10249908061992763,1.315788218317131,11.611952781677244,-3.6153524367287178,11.851852416992188,-1.7837954528056343,11.78451156616211,-0.10249908061992763
2455,2008-06-30,11.502525329589846,11.632996559143065,11.317339897155762,11.544612884521484,31461329.0,-0.010141207423223553,1.884620412574218,-0.7142949630972334,34.86238532110096,36.9769055824483,0.41491693839244626,0.5873029000444578,1.1884447496865231,0.7349057041573275,22.794435041023934,0.3156566619873029,-0.3129330890003885,-0.5107320785522447,-1.1706303615515967,0.14916620444710738,-0.8406812200519216,-0.18078293705256776,0.6858097567794879,25.731027473408695,-13.243493917156478,0.3299491414996762,6,0.32828283309936346,0.67340040206909,1.467803239822386,0.8228116035461408,-0.7954540252685582,0,-0.06622759191567873,-1.1538515170177797,11.620369911193848,1.315788218317131,11.611952781677244,-3.6153524367287178,11.851852416992188,-0.06622759191567873
2456,2008-07-01,11.675084114074707,11.759259223937988,11.3510103225708,11.37205410003662,38132899.0,0.015001817387088057,-1.3658540629265894,-7.199990936282409,50.217381452480495,37.93050427811931,0.191945154014455,0.38335145347164357,0.9976193962648274,0.5673839584192155,24.161547322619253,0.4082489013671875,-0.28570893526809904,-0.3057659149169929,-0.9652289558349096,0.35369712600092384,-0.6354974353759513,0.023965605541965473,0.44357135715754126,49.707615512742876,5.926714022779166,0.3297315204589583,7,0.15151548385620117,0.5008416175842285,1.2952444553375244,0.6502528190612793,-0.9595956802368164,1,-0.08111033519838284,1.884620412574218,11.502525329589846,-1.1538515170177797,11.620369911193848,1.315788218317131,11.611952781677244,-0.08111033519838284
2457,2008-07-02,11.409933090209961,11.780303001403807,11.376262664794922,11.780303001403807,28753164.0,-0.02271084484480057,1.1818205226580538,-1.222221872541293,40.04107521398381,37.70446107581006,0.37661891726501295,0.5864181489370743,1.237518411737316,0.8345356697107249,25.646574018048884,0.40404033660888494,-0.27651266835793287,-0.5124153137207035,-1.1554823933411509,0.13065176589974392,-0.8339488535309272,-0.19088177391047978,0.6446171350961691,20.000123596153767,-25.757067545735527,0.321533539810224,7,0.31986474990844727,0.6776089668273926,1.5603954792022705,0.9154038429260254,-0.3156566619873047,2,-0.07156034570520575,-1.3658540629265894,11.675084114074707,1.884620412574218,11.502525329589846,-1.1538515170177797,11.620369911193848,-0.07156034570520575
2458,2008-07-03,11.279460906982422,11.548822402954102,11.258418083190918,11.409933090209961,15611270.0,-0.011434964797426228,-2.3658781916657454,0.35227533145707385,33.81149986325491,37.03669212655343,0.3919358095231473,0.6417309522975749,1.3436868587458637,0.9655981441094852,27.318030163413887,0.2904043197631836,-0.3012646841902029,-0.5742847919464111,-1.1815714758699283,0.03300189197710601,-0.8779281339081706,-0.27064144998465167,0.7161124920716784,4.032081222726588,-40.97189591012081,0.3036433419617587,7,0.36826658248901367,0.7281150817871094,1.5993270874023438,1.0458760261535645,-0.021042823791503906,3,-0.08283581509062199,1.1818205226580538,11.409933090209961,-1.3658540629265894,11.675084114074707,1.884620412574218,11.502525329589846,-0.08283581509062199
2459,2008-07-07,11.329965591430664,11.468854904174805,11.039562225341797,11.317339897155762,33406798.0,0.004477579634765805,1.9565171701514887,-0.09676924201447262,31.712467496134025,36.43754190868042,0.289388836988989,0.5414196659239927,1.2616374078974495,0.9190747067609628,28.558550788916115,0.4292926788330078,-0.3322493865996403,-0.47453765869140696,-1.0841192282655214,0.1350439108827075,-0.7793284434784642,-0.16974687390434973,0.5918922760371181,39.20445255258319,-2.95955452629822,0.30479078478705746,7,0.20833396911621094,0.5681824684143066,1.5488224029541016,0.9953713417053223,-0.36616039276123047,0,-0.06946507378162037,-2.3658781916657454,11.279460906982422,1.1818205226580538,11.409933090209961,-1.3658540629265894,11.675084114074707,-0.06946507378162037
2460,2008-07-08,12.058080673217773,12.070707321166992,11.241581916809082,11.363636016845705,44823240.0,0.06426454484008448,1.3040927148456651,55.002492635395285,48.73016278359626,38.14829925635818,-0.42245008766664327,-0.2114590035782662,0.5085667959301183,0.19827443079400453,28.54615969052211,0.8291254043579102,-0.35899270488148005,0.2624157905578617,-0.32563962734040075,0.8504712084561241,-0.031611918391268645,0.556443499506992,-1.0185184478759766,98.77547320931454,59.51622172480161,0.29402770894913116,7,-0.5029458999633789,-0.15993261337280273,0.7438974380493164,0.4356060028076172,-1.1994943618774414,1,-0.10610817273964956,1.9565171701514887,11.329965591430664,-2.3658781916657454,11.279460906982422,1.1818205226580538,11.409933090209961,-0.10610817273964956
2461,2008-07-09,11.763467788696287,12.260101318359375,11.763467788696287,12.108586311340332,40913057.0,-0.02443281750269355,-1.878046219358171,-0.4969705209440587,42.877901328005706,39.22189202876703,-0.14654718376411857,0.051660449906338,0.774421869219891,0.4981600150341148,28.271125700799672,0.4966335296630877,-0.35613147709106485,-0.010521984100343218,-0.5674285222554118,0.5463845540547254,-0.28897525317787753,0.2679312849771911,-0.7239055633544904,59.310313573386274,23.26626942777299,0.27845326907753465,7,-0.11363601684570135,0.13468027114868342,0.9837961196899432,0.9553875923156756,-0.7996625900268537,2,-0.08980315187245291,1.3040927148456651,12.058080673217773,1.9565171701514887,11.329965591430664,-2.3658781916657454,11.279460906982422,-0.08980315187245291
2462,2008-07-10,11.860268592834473,11.994949340820312,11.565656661987305,11.80976390838623,29244996.0,0.008228934348016193,1.6842017387985833,-0.14634011545167838,42.79475795293267,40.129923058602984,-0.2704715821035375,-0.031507964171595404,0.6522445005544384,0.40805474786496987,27.462781232963394,0.4292926788330078,-0.3261419524136535,0.07659873962402308,-0.4791823632374008,0.632379842485447,-0.20129181180668887,0.35448929105473503,-0.7718848037719734,67.24130117484538,36.205461017978315,0.2778905514307121,7,-0.21043682098388672,0.03787946701049805,0.8533258438110352,0.8585867881774902,-0.9259252548217773,3,-0.09652227941011515,-1.878046219358171,11.763467788696287,1.3040927148456651,12.058080673217773,1.9565171701514887,11.329965591430664,-0.09652227941011515
2463,2008-07-11,11.788721084594727,11.96548843383789,11.456229209899902,11.704545021057127,32295542.0,-0.006032536926100729,1.326921191442634,1.666698138147246,48.67550053965883,41.52479243901641,-0.19133330446960883,0.03975763459619941,0.6942115095086958,0.4868233520320757,26.700651842748368,0.5092592239379883,-0.29650774030190874,0.006524276733397727,-0.5490278039000422,0.5620763573668377,-0.27125176358332226,0.2843003170501177,-0.6534685943603531,61.37934159902737,26.288833965353838,0.2777760403167197,7,-0.13888931274414062,0.10942697525024414,0.9248733520507812,1.2100162506103516,-1.0521888732910138,4,-0.05890754827337097,1.6842017387985833,11.860268592834473,-1.878046219358171,11.763467788696287,1.3040927148456651,12.058080673217773,-0.05890754827337097
2464,2008-07-14,11.569865226745605,11.952861785888672,11.42676830291748,11.910774230957033,29564330.0,-0.018564851630523127,1.4752441484027434,-4.049951849543922,48.039230205881196,42.9888863151031,0.021909033320502758,0.24149366754957668,0.8736854878143632,0.7145234502185573,26.049756318227523,0.5260934829711914,-0.2771418276854192,-0.19360265731811488,-0.7513757174947528,0.3641704028585231,-0.47248918740643475,0.085283872770205,-0.3896187833862328,32.231424304420905,-5.414588333285174,0.2788865300883194,7,0.07996654510498047,0.24410772323608398,1.1437292098999023,1.5509262084960938,-0.8838386535644531,0,-0.026918822082276916,1.326921191442634,11.788721084594727,1.6842017387985833,11.860268592834473,-1.878046219358171,11.763467788696287,-0.026918822082276916
2465,2008-07-15,11.317339897155762,11.624579429626465,10.921716690063477,11.401515007019045,43966217.0,-0.02182612542504736,1.6507919951660242,0.246913718392368,41.39534932740515,42.00866052342806,0.2742428905733387,0.4592238274016953,1.0921732524692356,0.9759928202048425,25.977001324616143,0.7028627395629883,-0.25223508183798415,-0.4090909481048577,-0.9826440249737942,0.16446212876407884,-0.695867486539326,-0.12231440967038942,0.9427614212036133,29.559754253604464,-8.547501786028764,0.2867765384344685,7,0.27356910705566406,0.37247467041015625,1.396254539489746,1.8034515380859375,-0.8122892379760742,1,-0.031238321169021144,1.4752441484027434,11.569865226745605,1.326921191442634,11.788721084594727,1.6842017387985833,11.860268592834473,-0.031238321169021144
2466,2008-07-16,11.82659912109375,11.92340087890625,11.2542085647583,11.515151977539062,50827154.0,0.044998138128375276,1.6500007553098281,-3.699990936281985,49.59998767333615,43.070761907800545,-0.2360912322213391,-0.07754602393726806,0.5574843576054178,0.474092826908052,25.857173544047235,0.6691923141479492,-0.22023464206411525,0.1151093482971195,-0.42952013401034606,0.659738830604585,-0.1572053928566124,0.3874240894508514,0.4067345046997062,84.31372549019608,44.50185890887306,0.27231474115373244,7,-0.23569011688232422,-0.1936025619506836,0.7691502571105957,1.2205390930175781,-1.5067338943481463,2,-0.08185047957082481,1.6507919951660242,11.317339897155762,1.4752441484027434,11.569865226745605,1.326921191442634,11.788721084594727,-0.08185047957082481
2467,2008-07-17,10.185185432434082,10.467171669006348,9.8989896774292,10.260943412780762,189775159.0,-0.1387899997161539,1.3275916629226652,-0.2432450639361129,34.349027051410516,43.13048715092894,1.3559103917278605,1.4831197390896431,2.154820489280457,2.111379663300408,26.936366712399728,1.9276094436645508,-0.2144594233134871,-1.4267673015594475,-2.2633898777830375,-0.5901447253358576,-1.8450785896712425,-1.0084560134476526,2.0219158546447744,13.849306907024427,-28.128961406359124,0.418311288111795,7,0.8943600654602051,0.9364476203918457,2.3705804347991943,2.847221851348877,0.34932613372802734,3,0.07644630246552864,1.6500007553098281,11.82659912109375,1.6507919951660242,11.317339897155762,1.4752441484027434,11.569865226745605,0.07644630246552864
2468,2008-07-18,10.0925931930542,10.214646339416504,9.987374305725098,10.130471229553224,54655128.0,-0.009090874191158949,1.204082387651101,0.49998741156627635,33.54488187164682,43.334088748208146,1.410801269600844,1.4795323033753363,2.2147829046515675,2.2026248256834986,27.97641925804854,0.22727203369140625,-0.27201825748353237,-1.410142421722412,-2.4312239939574614,-0.38906084948736286,-1.9206832078399358,-0.8996016356048884,2.02218362963867,9.426269280720417,-32.450823813716944,0.5105407861175243,7,0.9869523048400879,1.0290398597717285,2.290613889694214,2.7672553062438965,0.3324909210205078,4,0.08340276169436756,1.3275916629226652,10.185185432434082,1.6500007553098281,11.82659912109375,1.6507919951660242,11.317339897155762,0.08340276169436756
2469,2008-07-21,10.126262664794922,10.189393997192383,10.05892276763916,10.10942840576172,39347035.0,0.0033360575519771896,-1.2142753095411507,-0.44443325444376125,34.90303990465931,41.79774176165959,1.328093631835852,1.3803999075139544,2.142774833718768,2.16718556802034,28.792789984892682,0.13047122955322266,-0.28833980079553534,-1.2899830341339111,-2.4662943827968054,-0.11367168547101691,-1.8781387084653574,-0.7018273598024649,1.8998826720874007,11.226621706099026,-31.342332599455297,0.588155674331447,7,0.9532828330993652,0.9953703880310059,2.256944417953491,2.733585834503174,0.25252532958984375,0,0.06026601982491142,1.204082387651101,10.0925931930542,1.3275916629226652,10.185185432434082,1.6500007553098281,11.82659912109375,0.06026601982491142
2470,2008-07-22,10.538721084594727,10.568181991577148,10.0042085647583,10.0042085647583,44804945.0,0.04073155451850585,-1.1102346751070962,31.75147292091883,38.15789761371644,41.27329690451634,0.7570623236965197,0.9262645634425244,1.6986937892877982,1.7575554869841135,28.7244718013968,0.5639734268188477,-0.27115975954411375,-0.820916938781739,-2.0532651331531007,0.4114312555896227,-1.4370910359674198,-0.20474284159605816,1.4023380259094704,31.60086284341672,-9.649319979487359,0.6161740971856805,7,0.4082484245300293,0.5829119682312012,1.8444859981536865,2.321127414703369,-0.06734085083007812,1,0.013977548831969111,-1.2142753095411507,10.126262664794922,1.204082387651101,10.0925931930542,1.3275916629226652,10.185185432434082,0.013977548831969111
2471,2008-07-23,10.681818008422852,10.997474670410156,10.57659912109375,10.723905563354492,31142470.0,0.01357820580689828,-2.3333333333333335,-0.0787400731876598,42.21421226164385,41.20879182770647,0.49662319081496875,0.7339509240099602,1.5097887307851394,1.6242630804245177,28.217435076967124,0.4587535858154297,-0.2510048037138084,-0.6226853370666507,-1.8735263706796434,0.628155696546342,-1.248105853873147,0.0027351797398456057,1.1775583247583459,71.2643628265956,26.19737368768216,0.6254205168064966,7,0.25042104721069336,0.43981504440307617,1.7013890743255615,2.178030490875244,0.008418083190917969,2,-0.01654843296373132,-1.1102346751070962,10.538721084594727,-1.2142753095411507,10.126262664794922,1.204082387651101,10.0925931930542,-0.01654843296373132
2472,2008-07-24,10.265151977539062,10.694443702697754,10.17676830291748,10.610268592834473,40402692.0,-0.03900703331167399,1.0163927423204293,8.19996827698722,39.77947623347206,40.22034468257461,0.7411687174071631,1.0810778421338458,1.870925696360782,2.051837563353887,28.187608306838534,0.5176753997802734,-0.3423889079753142,-0.9600163459777828,-2.2647966242956983,0.3447639323401326,-1.6124064851367397,-0.307626206818826,1.515808889412055,27.500007081036326,-21.81752804602176,0.6523901391589575,7,0.660773754119873,0.8564810752868652,2.1180551052093506,2.594696521759033,0.22727203369140447,3,0.005329998944609615,-2.3333333333333335,10.681818008422852,-1.1102346751070962,10.538721084594727,-1.2142753095411507,10.126262664794922,0.005329998944609615
2473,2008-07-25,10.69023609161377,10.702861785888672,10.269359588623047,10.269359588623047,45524635.0,0.04141040629547654,-1.0599971449353192,-1.2195196763576976,44.006316730382586,39.772243185296986,0.1607863498152664,0.6149281647335094,1.3966850669141913,1.6375564164745757,27.67803889074659,0.4377098083496094,-0.3895259717351287,-0.488846397399902,-1.8011940064042467,0.8235012116044427,-1.1450202019020743,0.16732740710227034,1.0154459277564705,69.06784827870938,17.708055115147744,0.6561738045021726,7,0.22095918655395508,0.4271883964538574,1.650883436203003,2.154881477355957,-0.5597648620605451,4,-0.01456698655830646,1.0163927423204293,10.265151977539062,-2.3333333333333335,10.681818008422852,-1.1102346751070962,10.538721084594727,-0.01456698655830646
2474,2008-07-28,10.429292678833008,10.723905563354492,10.328283309936523,10.681818008422852,26519724.0,-0.024409508877494823,1.3499954681410316,-0.5999986404453901,33.275702556252696,38.87006021072449,0.27147348670302485,0.8243275301792377,1.5947929266473686,1.9046022198540236,26.80636849999037,0.39562225341796875,-0.458627210256239,-0.6902359485626217,-2.0261554304087444,0.6456835332835009,-1.358195689485683,-0.022276207639560397,1.2041216468595906,42.79659918484131,-2.459454102511529,0.6679597409230617,7,0.4819025993347168,0.6502528190612793,1.879209041595459,2.2622056007385254,-0.22727298736572443,0,-0.0004035330954746952,-1.0599971449353192,10.69023609161377,1.0163927423204293,10.265151977539062,-2.3333333333333335,10.681818008422852,-0.0004035330954746952
2475,2008-07-29,10.740740776062012,10.976430892944336,10.488215446472168,10.492424011230467,37233346.0,0.029862820693594028,-2.8032800282312738,-0.9833340886431685,39.53488099761874,37.75171502453367,-0.14568712329932687,0.47735655613247374,1.233144587428626,1.6052288296631225,25.462493421515152,0.5471382141113281,-0.5466106787069265,-0.3406986236572269,-1.6740767689007967,0.9926795215863429,-1.0073876962790127,0.32599044896455887,0.8232965637000511,68.7179356080193,24.19702774875394,0.6666890726217851,7,-0.292508602142334,0.3388047218322754,1.5393519401550293,1.9507575035095215,-0.7196969985961914,1,-0.033699051976371464,1.3499954681410316,10.429292678833008,-1.0599971449353192,10.69023609161377,1.0163927423204293,10.265151977539062,-0.033699051976371464
2476,2008-07-30,10.728114128112793,10.959595680236816,10.555556297302246,10.740740776062012,27794686.0,-0.0011755844603716925,-1.2588291746641074,-0.05084895479282087,38.21209510634385,38.18094480841515,-0.3411418402440649,0.43784982426112506,1.1983240208400083,1.6323314099906305,24.59979681310155,0.4040393829345703,-0.6259991915440182,-0.30597677230834996,-1.617673075771961,1.0057195311552611,-0.9618249240401564,0.3498713794234565,0.7693213051559553,68.94730753589415,26.172626229764617,0.655848151731806,7,-0.23568964004516602,0.35143136978149414,1.5204129219055176,1.9318184852600098,-0.7239055633544922,2,-0.023930943619939526,-2.8032800282312738,10.740740776062012,1.3499954681410316,10.429292678833008,-1.0599971449353192,10.69023609161377,-0.023930943619939526
2477,2008-07-31,10.59343433380127,10.858586311340332,10.530303001403807,10.563973426818848,28564272.0,-0.012553911405416396,-5.782589848675702,-2.3332326283987914,37.71625571848519,38.644430791397184,-0.15920391196828199,0.5356882142246739,1.2866767398017274,1.781254150675231,23.79774013883968,0.3282833099365252,-0.6749170110103293,-0.3998316287994381,-1.7130988691375073,0.9134356115386311,-1.0564652489684718,0.2568019913695956,0.8400632692338963,45.833389531950935,5.1885054914512025,0.6566336201690344,7,-0.09259271621704102,0.4861111640930176,1.5593438148498535,2.0475592613220215,-0.7112789154052734,3,0.009137901341742083,-1.2588291746641074,10.728114128112793,-2.8032800282312738,10.740740776062012,1.3499954681410316,10.429292678833008,0.009137901341742083
2478,2008-08-01,10.345117568969727,10.643939018249512,10.04208755493164,10.639731407165527,58029998.0,-0.023440629073351538,2.972235947241376,-10.000161854201735,37.48924754542041,38.9317871959262,0.14382520392726406,0.7488091020522596,1.4921526114787902,2.037877580247649,22.96383773711005,0.6018514633178711,-0.8061206380131356,-0.6014312267303463,-1.9380983649121433,0.7352359114514506,-1.2697647958212457,0.06690234236055304,1.0269997170411997,32.43240484623315,-8.893513315359314,0.6683335690908986,8,0.15572404861450195,0.7344279289245605,1.7676773071289062,2.2958760261535645,-0.7912454605102539,4,0.01423922360269625,-5.782589848675702,10.59343433380127,-1.2588291746641074,10.728114128112793,-2.8032800282312738,10.740740776062012,0.01423922360269625
2479,2008-08-04,10.542928695678713,10.639731407165527,10.227272987365724,10.307238578796387,24542179.0,0.019121206249247624,-1.0851173587825735,-0.7999967629683641,41.99999330072628,39.35868671670507,0.0126656649725998,0.5154387495955852,1.246403162159913,1.8483980875207298,21.630164810268898,0.4124584197998029,-0.7277363484403736,-0.36426825523376216,-1.6997480486950316,0.9712115382275073,-1.032008151964396,0.30347164149687167,0.770263485988945,53.60354383350534,10.343590832860386,0.6677398967306346,8,-0.023147583007814276,0.5366168022155744,1.5677618980407697,2.0980648994445783,-0.7070693969726562,0,-0.039121716368483495,2.972235947241376,10.345117568969727,-5.782589848675702,10.59343433380127,-1.2588291746641074,10.728114128112793,-0.039121716368483495
2480,2008-08-05,10.778619766235352,10.81229019165039,10.530303001403807,10.702861785888672,33697858.0,0.022355369874904163,2.941152949017019,0.3214304500706056,38.525349183012004,38.948813041301534,-0.20720715465948558,0.18865118776377976,0.9695443704252185,1.6217545351613776,22.339807416246803,0.2819871902465838,-0.6241885201706303,-0.06460413932800257,-1.2856306758350353,1.1564223971790302,-0.675117407581519,0.5459091289255138,0.4780043152627673,80.27527942150161,40.46476903322772,0.6105132682535163,8,-0.2693605422973633,0.30092573165893555,1.27946138381958,1.8097643852233887,-1.0858583450317383,1,-0.053494796854630766,-1.0851173587825735,10.542928695678713,2.972235947241376,10.345117568969727,-5.782589848675702,10.59343433380127,-0.053494796854630766
2481,2008-08-06,10.707071304321287,10.77441120147705,10.530303001403807,10.698653221130373,38987309.0,-0.006637998506839771,2.411765489939978,0.11111810468536815,58.70787223079899,41.05196815211563,-0.14717703645806246,0.18656444402444627,0.9958026427593278,1.705050398769112,23.656834779326324,0.24831676483154475,-0.5269141605473919,-0.0833327770233172,-1.2256013059953368,1.0589357519487024,-0.6544670415093261,0.4878014874626917,0.4952474010140744,81.44332666402676,36.764745189958084,0.5711342644860098,8,-0.197812080383299,0.3724741935729998,1.296295642852785,1.706649303436281,-1.2163305282592756,2,-0.06407237865116222,2.941152949017019,10.778619766235352,-1.0851173587825735,10.542928695678713,2.972235947241376,10.345117568969727,-0.06407237865116222
2482,2008-08-07,10.71548843383789,10.909090995788574,10.538721084594727,10.719696998596193,33491383.0,0.0007861280902468071,-1.070590556113894,-0.4999433556138807,60.693636697334206,42.90611481511026,-0.0949847430193298,0.09274073097644298,0.9508927281493804,1.7117745717718478,24.430154740624772,0.37036991119384766,-0.4701626040113247,-0.017676639556885476,-1.0429538871963224,1.0076006080825515,-0.530315263376604,0.494961984262833,0.43469711038122405,77.66991999947201,27.353524098489018,0.5126386238197184,8,-0.20622920989990234,0.3640570640563965,1.2857742309570312,1.6982321739196777,-1.4562292098999023,3,-0.06637866985451413,2.411765489939978,10.707071304321287,2.941152949017019,10.778619766235352,-1.0851173587825735,10.542928695678713,-0.06637866985451413
2483,2008-08-08,11.094276428222656,11.161616325378418,10.610268592834473,10.723905563354492,28380845.0,0.03534957801723815,1.1833363545726456,-88.00407885788263,64.85788461673579,46.415246155163935,-0.4586660078623215,-0.3591549123762796,0.5370901977936811,1.3385223154136732,24.764220704702183,0.5513477325439453,-0.4379059788134665,0.395833587646484,-0.5201368856504107,1.3118040609433788,-0.06215164900196335,0.8538188242949314,-1.195286750793457,92.79281026405232,35.98142001851426,0.45798523664844754,8,-0.49242448806762695,-0.01473093032836914,0.8143935203552246,1.319444179534912,-1.4941082000732422,4,-0.10925642764255927,-1.070590556113894,10.71548843383789,2.411765489939978,10.707071304321287,2.941152949017019,10.778619766235352,-0.10925642764255927
2484,2008-08-11,11.258418083190918,11.367844581604006,10.799662590026855,10.976430892944336,27599854.0,0.014795165419774658,1.2689153396335184,0.7613643971346321,61.95804257857151,48.90670855304757,-0.550744479868623,-0.5774309380651417,0.33640579279507676,1.181464679556612,24.87689211864626,0.5681819915771502,-0.348029887688341,0.5755475997924808,-0.2870805013073259,1.4381757008922875,0.14423354924257836,1.0068616503423833,-1.334175872802735,86.93479810436023,25.82181152520156,0.4313140505499033,8,-0.5534520149230957,-0.17887258529663086,0.5692336559295654,1.1258416175842285,-2.0328292846679688,0,-0.1514019076335753,1.1833363545726456,11.094276428222656,-1.070590556113894,10.71548843383789,2.411765489939978,10.707071304321287,-0.1514019076335753
2485,2008-08-12,10.963805198669434,11.27104377746582,10.934343338012695,11.182660102844238,30153578.0,-0.026168230949012994,-1.4242357658820621,-0.7761164753031097,54.46072836210702,50.71211224813237,-0.24715315659715387,-0.32745056349597235,0.5997967436653369,1.4739265449226728,23.938145252258032,0.336700439453125,-0.31550666625083856,0.2986114501953132,-0.5227773521494701,1.1200002525400965,-0.11208295097707932,0.7093058513677057,-0.9818188934326173,51.75888666470817,-7.736654926955282,0.4106944011723917,8,-0.25883913040161133,0.11574029922485352,0.7544186115264893,1.3110265731811523,-1.2836704254150373,1,-0.10287905335095382,1.2689153396335184,11.258418083190918,1.1833363545726456,11.094276428222656,-1.070590556113894,10.71548843383789,-0.10287905335095382
2486,2008-08-13,10.858586311340332,11.10690212249756,10.761784553527832,10.896465301513672,31384109.0,-0.009596931487059868,-1.9818026012763463,0.1730780962673104,60.4135839265638,53.23403760458555,-0.13575675511556362,-0.3146009024062728,0.6723344036676266,1.5682293150613695,24.00081862465642,0.34511756896972834,-0.20037150000570314,0.24179320335388255,-0.381679876428354,0.8652662831361191,-0.06994333653723572,0.5535297432450008,-0.8211656750488281,38.57871932219836,-23.93280336985827,0.31173653989111805,8,-0.15362024307250977,0.22095918655395508,0.8680551052093506,1.416245460510254,-1.1069021224975586,2,-0.107364334242955,-1.4242357658820621,10.963805198669434,1.2689153396335184,11.258418083190918,1.1833363545726456,11.094276428222656,-0.107364334242955
2487,2008-08-14,10.963805198669434,11.060606002807617,10.740740776062012,10.850168228149414,31788979.0,0.009689925033723235,1.0821944171118347,-3.0,55.40765227908702,55.22497146388184,-0.20440938934023656,-0.37787027955562813,0.5267065585348014,1.455350602436173,22.087071940028114,0.31986522674560547,-0.13858298133105684,0.3080811023712151,-0.2989363697138092,0.9150985744562394,0.00457236632870206,0.6115898384137282,-0.8731676045654293,46.666817728632175,-14.395104264709438,0.30350873604251255,8,-0.16624641418456854,-0.016835689544677734,0.8101847171783447,1.3110265731811523,-1.8602705001831055,3,-0.13435704081883837,-1.9818026012763463,10.858586311340332,-1.4242357658820621,10.963805198669434,1.2689153396335184,11.258418083190918,-0.13435704081883837
2488,2008-08-15,10.934343338012695,11.14057159423828,10.909090995788574,10.942761421203613,26143366.0,-0.0026871930067048355,-6.857085053006333,-0.07407873645694336,60.989007340613064,57.33486191275816,-0.09228039579929082,-0.2973589832719803,0.5122773624053103,1.4764331325443543,19.99569697371941,0.23148059844970525,-0.0665638156738364,0.23653173446655273,-0.3207773277746231,0.7938407967077286,-0.042122796654036065,0.5151862655871415,-0.792617464408691,30.87249036598599,-31.157335928022896,0.27865453112058824,8,0.014730453491210938,-0.0021042823791503906,0.839646577835083,1.3404884338378906,-1.8939390182495117,4,-0.15319476097401852,1.0821944171118347,10.963805198669434,-1.9818026012763463,10.858586311340332,-1.4242357658820621,10.963805198669434,-0.15319476097401852
2489,2008-08-18,10.736532211303713,10.980640411376953,10.65235710144043,10.845959663391113,30272141.0,-0.01809080989996925,-1.3636407332003528,12.999093689815128,49.903665260684505,58.599119254721764,0.151850116093609,-0.05426604088391507,0.6738484334431742,1.6560949875910165,17.994384604942006,0.32828330993652344,0.018693838938075302,0.008207130432131393,-0.4798671211826644,0.4962813820469272,-0.2358299953752674,0.2522442562395302,-0.5457615893797083,13.605450565712282,-45.61296129209312,0.24403712580739803,8,0.21254158020019354,0.18939352035522283,1.0374577045440656,1.5382995605468732,-1.6329975128173846,0,-0.10584087681103438,-6.857085053006333,10.934343338012695,1.0821944171118347,10.963805198669434,-1.9818026012763463,10.858586311340332,-0.10584087681103438
2490,2008-08-19,10.686026573181152,10.850168228149414,10.648147583007812,10.648147583007812,23598194.0,-0.004704092264482429,-9.666633097510008,-0.3461561925346265,49.05303046558835,57.52635905858725,0.20991495892033463,0.008264940501042872,0.6893578996964642,1.6914679000425181,16.90666421163618,0.20202064514160156,0.12911264277619772,-0.04966378211975098,-0.5300764993524272,0.4307489351129252,-0.2898701407360882,0.19054257649658624,-0.4481729928699476,7.69235238523158,-48.217767697137084,0.2402063586163377,8,0.2672562599182129,0.22516870498657227,1.0458757877349854,1.5888051986694336,-1.2752523422241193,1,-0.136667990169843,-1.3636407332003528,10.736532211303713,-6.857085053006333,10.934343338012695,1.0821944171118347,10.963805198669434,-0.136667990169843
2491,2008-08-20,10.505050659179688,10.686026573181152,10.42087459564209,10.63552188873291,30506652.0,-0.016935753693113842,1.290921825110722,-3.444422065006672,48.05195241968878,56.1217274721822,0.401435890531495,0.18479332997324605,0.833734249795512,1.8586587520514897,16.937319127361185,0.2651519775390625,0.19820839596456352,-0.22180132865905833,-0.7127752060980441,0.26917254877992747,-0.4672882673785512,0.02368561006043457,-0.22199743881677136,11.696042042941391,-43.609624720380296,0.24548693871949276,8,0.3893089294433594,0.4061446189880371,1.1353111267089844,1.7108583450317383,-1.0058927536010742,2,-0.0785256456811515,-9.666633097510008,10.686026573181152,-1.3636407332003528,10.736532211303713,-6.857085053006333,10.934343338012695,-0.0785256456811515
2492,2008-08-21,10.319865226745604,10.429292678833008,10.189393997192383,10.429292678833008,30185179.0,-0.017628228405758506,3.3846160550098916,0.8387094416303157,49.427485289837826,54.40723865808242,0.5862510558998348,0.39451489297324294,0.9965095100175159,2.018291649147981,16.550181550957827,0.3156566619873047,0.26512586812717487,-0.4097224235534682,-0.8903655347827808,0.07092068767584436,-0.6500439791681245,-0.16940086793881193,1.047979354858402,13.716810610177282,-42.64465739733853,0.24032155561465632,8,0.45875406265258967,0.31355190277099787,1.2920875549316424,1.896043777465822,-1.92339992523193,3,-0.05505702113534361,1.290921825110722,10.505050659179688,-9.666633097510008,10.686026573181152,-1.3636407332003528,10.736532211303713,-0.05505702113534361
2493,2008-08-22,10.53451156616211,10.622896194458008,10.269359588623047,10.399831771850586,19982160.0,0.020799335524287255,1.2702692771711506,-1.2307678899801966,49.81061467618238,53.05752444670585,0.31720982651753715,0.17666140753625292,0.7566006295602872,1.7767294541293666,15.959131748141719,0.35353660583496094,0.24619400738676234,-0.18728985786438024,-0.6756012724798346,0.3010215567510741,-0.4314455651721083,0.05686584944334783,0.8097640037536635,43.61695203704552,-12.55250102219457,0.24415570730772748,8,0.1957073211669922,0.1430978775024414,0.566077709197998,1.1700339317321777,-1.1153192520141602,4,-0.13583703987494022,3.3846160550098916,10.319865226745604,1.290921825110722,10.505050659179688,-9.666633097510008,10.686026573181152,-0.13583703987494022
2494,2008-08-25,10.425084114074707,10.47558879852295,10.357744216918944,10.467171669006348,19017742.0,-0.010387520237662873,3.0000323708404073,-0.3125008851312118,41.56625820774032,51.62480554066511,0.33078303387804375,0.3012000832298245,0.8349027101014226,1.858600290582043,15.386271854834584,0.17676734924316584,0.2168886420082785,-0.2965068817138672,-0.7853523721496778,0.19233860872194342,-0.5409296269317725,-0.052084136495961886,0.8960938243865986,35.668781535406254,-16.73054535240125,0.2444227452179057,8,0.239898681640625,0.2609424591064453,0.6755051612854004,1.27946138381958,-1.6498308181762695,0,-0.13282193017916222,1.2702692771711506,10.53451156616211,3.3846160550098916,10.319865226745604,1.290921825110722,10.505050659179688,-0.13282193017916222
2495,2008-08-26,10.378787994384766,10.530303001403807,10.277777671813963,10.521885871887207,16967491.0,-0.004440838959508975,2.1579060351459547,3.4000045318589684,42.07316006031433,49.58698066663739,0.3189036418994853,0.33622783172168624,0.8452303358645636,1.868592208208966,15.436346686376067,0.25252532958984375,0.13298396849777383,-0.3247053623199463,-0.8368122142655974,0.1874014896257048,-0.5807587882927709,-0.06865193634712163,0.9197542652511608,38.13563715898202,-10.152364586682488,0.2560534259728253,8,0.2861948013305664,0.3072385787963867,0.7218012809753418,1.3257575035095215,-2.319024085998535,1,-0.12287111911221116,3.0000323708404073,10.425084114074707,1.2702692771711506,10.53451156616211,3.3846160550098916,10.319865226745604,-0.12287111911221116
2496,2008-08-27,10.471380233764648,10.563973426818848,10.298822402954102,10.382996559143066,15946286.0,0.0089212959576761,-1.0655861933187967,-0.6176449026651294,44.335927646026356,48.35678904074176,0.18507245093660174,0.2354892070271113,0.7148330417505591,1.7432929087155493,15.451148047900942,0.2651510238647461,0.04743261423265821,-0.21927642822265625,-0.7415545325888999,0.3030016761435874,-0.4804154804057781,0.041862623960465584,0.8049790606224079,65.04839845124955,19.631127526227502,0.26113905218312156,8,0.1936025619506836,0.23358583450317383,0.5629210472106934,1.2331652641296387,-2.500000000000001,2,-0.10128617041216048,2.1579060351459547,10.378787994384766,3.0000323708404073,10.425084114074707,1.2702692771711506,10.53451156616211,-0.10128617041216048
2497,2008-08-28,10.69023609161377,10.728114128112793,10.412458419799805,10.433502197265623,14979254.0,0.020900383040568737,-1.1126710219348497,2.9047660153004724,39.87342347015118,46.01061305513489,-0.08568033164391942,0.025568230652261548,0.45830759824725753,1.496501076283522,15.239810581546983,0.3156557083129883,0.01083553967404427,-0.005260658264159446,-0.5255354750561345,0.5150141585278156,-0.265398066660147,0.2548767501318281,0.5643838968293942,91.74328900567313,50.157473444150625,0.2601374083959877,8,-0.10521888732910156,0.014729976654052734,0.3366999626159668,1.0143094062805176,-3.1607751846313468,3,-0.11141738833715076,-1.0655861933187967,10.471380233764648,2.1579060351459547,10.378787994384766,3.0000323708404073,10.425084114074707,-0.11141738833715076
2498,2008-08-29,10.492424011230467,10.610268592834473,10.395623207092283,10.542928695678713,24746990.0,-0.018503995485981917,1.3181790091667718,-0.1967199717687389,31.12032317222517,43.92357504530608,0.04788926477729305,0.2476806998839738,0.6121185020012145,1.66682494491568,14.235627994962224,0.29461288452148615,-0.04560260631199853,-0.21043806076050053,-0.7137211685038256,0.29284504698282454,-0.46207961463216307,0.041203493111162004,0.740891457387681,47.66354942271673,11.3260479043103,0.2516415538716624,8,0.027357101440431464,0.2125420570373553,0.5313553810119647,1.2121214866638201,-3.547979831695555,4,-0.19975924604966433,-1.1126710219348497,10.69023609161377,-1.0655861933187967,10.471380233764648,2.1579060351459547,10.378787994384766,-0.19975924604966433
2499,2008-09-02,10.130471229553224,10.65656566619873,10.063131332397461,10.606060981750488,37736582.0,-0.03449658356256191,1.0583948608023712,9.41674534536733,30.120476445712868,41.819957931986586,0.3518301278925744,0.6083386899772787,0.9385250971657566,1.9963520663369838,13.448681642493495,0.5934343338012695,-0.10384603125392644,-0.5517679691314683,-1.1130995616568686,0.00956362339393202,-0.8324337653941676,-0.27110217286876903,1.081965809636408,10.126562309529369,-23.258072308303973,0.2806657962627001,9,0.2651515007019025,0.5744948387145978,0.8838386535644513,1.5740742683410627,-2.97138023376465,1,-0.07021182917239721,1.3181790091667718,10.492424011230467,-1.1126710219348497,10.69023609161377,-1.0655861933187967,10.471380233764648,-0.07021182917239721
2500,2008-09-03,10.202019691467283,10.298822402954102,10.126262664794922,10.168350219726562,28150848.0,0.0070626982983115205,-1.928598596735427,-0.07079520024383441,34.08161415567763,40.26769812487422,0.22842666058983419,0.5179326034995686,0.8374989868582947,1.899789790007036,13.070923392426547,0.1725597381591797,-0.17872213165470718,-0.45138950347900497,-1.0498771894347776,0.14709818247676765,-0.7506333464568904,-0.15214566050111955,0.9644451194506622,20.886007873394398,-11.352445268993407,0.2992438429778861,9,0.19360303878784357,0.5029463768005389,0.7933506965637225,1.5025258064270037,-3.4848475456237775,2,-0.13985136656442232,1.0583948608023712,10.130471229553224,1.3181790091667718,10.492424011230467,-1.1126710219348497,10.69023609161377,-0.13985136656442232
2501,2008-09-04,10.02104377746582,10.391413688659668,10.01683521270752,10.315656661987305,43129152.0,-0.01773922414135576,-1.4722202989771833,-8.750148704150016,27.952745544525726,37.881615930950666,0.372721738137896,0.6797278505505275,0.9826231115910655,2.0510854870523243,12.757901956125067,0.37457847595214844,-0.21712616400842855,-0.598064041137695,-1.2589829205465861,0.0628548382711962,-0.9285234808421396,-0.26760460143325027,1.1012876943113064,0.5916897952616548,-28.58976974397883,0.3304594397044455,9,0.35143089294433594,0.6712961196899414,0.7428450584411621,1.6835017204284668,-2.979797840118408,3,-0.1957161262472371,-1.928598596735427,10.202019691467283,1.0583948608023712,10.130471229553224,1.3181790091667718,10.492424011230467,-0.1957161262472371
2502,2008-09-05,10.0042085647583,10.290404319763184,9.781145095825195,9.840066909790039,54108648.0,-0.0016799859457131694,-2.6119560475238686,-0.5571435045512813,28.118806550109554,35.471415028053684,0.38003724760901747,0.675159322719173,0.9605007931214882,2.0364300169337177,12.959644186969783,0.5092592239379883,-0.2541910269338796,-0.5793352603912361,-1.2928707574294176,0.13420023664694547,-0.9361030089103259,-0.22256751187214618,1.0517931314746498,25.48072052247139,-3.3427974333507997,0.35676774851909043,9,0.25042104721069336,0.5702862739562988,0.7817764282226562,1.7003369331359863,-2.3863635063171387,4,-0.2031973161929742,-1.4722202989771833,10.02104377746582,-1.928598596735427,10.202019691467283,1.0583948608023712,10.130471229553224,-0.2031973161929742
2503,2008-09-08,9.882155418395996,10.235690116882324,9.751684188842773,10.197811126708984,35996875.0,-0.012200180111424319,1.4731170220282779,-1.9230688783662087,29.158111265119913,34.09273203442919,0.44680893837170466,0.7396706373185005,1.049108785696923,2.1223341461565397,13.833132665773334,0.4840059280395508,-0.28153194963990735,-0.640782356262207,-1.3772057670006639,0.09564105447624982,-1.0089940616314355,-0.2725706508929786,1.0718577498043338,14.418598768808552,-15.655330942247664,0.3682117053692287,9,0.3577437400817871,0.6776089668273926,0.9080381393432617,1.6687703132629395,-2.415825366973877,0,-0.23807503644740757,-2.6119560475238686,10.0042085647583,-1.4722202989771833,10.02104377746582,-1.928598596735427,10.202019691467283,-0.23807503644740757
2504,2008-09-09,9.553872108459473,10.012625694274902,9.549662590026855,9.886363983154297,34209648.0,-0.03321980843626604,-1.716035706392966,1.053337119964712,25.67811979358308,32.27106089368127,0.7135522319805432,0.9841646797626495,1.3391713437261998,2.4196519103050225,15.37697637819358,0.4629631042480469,-0.3098476993256849,-0.8838383674621575,-1.655562407533532,-0.11211432739078298,-1.2697003874978456,-0.49797634742646935,1.2799081618051016,0.500090637179371,-31.066342688634382,0.3858620200356876,9,0.5850162506103516,0.904881477355957,1.2363214492797852,1.9170870780944824,-3.10185194015503,1,-0.2731277851850291,1.4731170220282779,9.882155418395996,-2.6119560475238686,10.0042085647583,-1.4722202989771833,10.02104377746582,-0.2731277851850291
2505,2008-09-10,9.835859298706056,9.95370388031006,9.507575988769533,9.532828330993652,44264405.0,0.029515487233380266,-1.5238070831838704,-0.9113936031986928,36.2218506324183,31.36949678105816,0.38716617108660856,0.6464876432359752,1.0252511525758568,2.103320419945753,17.031800949019864,0.44612789154052734,-0.3521848840481798,-0.5454538822174051,-1.3201506386684336,0.22924287423362344,-0.9328022604429194,-0.15810550399189083,0.8438268499299912,37.142940381172984,2.9365053288025535,0.38734837822551443,9,0.28198575973510565,0.6018509864807129,0.9638040065765363,1.6308913230895978,-3.535354137420656,2,-0.27214381800577614,-1.716035706392966,9.553872108459473,1.4731170220282779,9.882155418395996,-2.6119560475238686,10.0042085647583,-0.27214381800577614
2506,2008-09-11,9.692761421203613,9.865320205688477,9.604376792907717,9.663299560546877,42032390.0,-0.014548589315553584,-2.5428419751008944,0.09722392691131722,36.86068407902543,31.034747959821964,0.45617350531449574,0.7354747900035097,1.1285318935533226,2.2181510232204786,18.39247153132137,0.26094341278075994,-0.37237408968888275,-0.6302605152130134,-1.428824101612724,0.1683030711866973,-1.0295423084128696,-0.23097872201315717,0.8228293050511226,23.65594410705893,-12.599396166695662,0.39928179319985574,9,0.3893094062805176,0.7449488639831561,1.1016409397125244,1.773989200592041,-3.232323646545411,3,-0.306990871440495,-1.5238070831838704,9.835859298706056,-1.716035706392966,9.553872108459473,1.4731170220282779,9.882155418395996,-0.306990871440495
2507,2008-09-12,9.490740776062012,9.646465301513672,9.32659912109375,9.633837699890137,41257814.0,-0.02084242419293092,2.799966011442814,-4.857022626485257,28.014198216585044,30.68962296475084,0.5254042354466915,0.8658724606894346,1.2961148793092399,2.3886954193580827,19.95918363851769,0.3661623001098633,-0.3992802115265395,-0.7586279392242439,-1.579755002701102,0.06249912425261428,-1.169191470962673,-0.3480644074858148,0.8837278869447953,18.055580324594466,-16.555218940049706,0.4105635317384292,9,0.5008416175842285,0.8564810752868652,1.303661584854126,1.9760098457336426,-2.9797978401184073,4,-0.2580931137528094,-2.5428419751008944,9.692761421203613,-1.5238070831838704,9.835859298706056,-1.716035706392966,9.553872108459473,-0.2580931137528094
2508,2008-09-15,9.259259223937988,9.553872108459473,9.132996559143066,9.191919326782227,36402221.0,-0.024390251254978623,-3.5454498637868794,-0.47058941138835575,26.644193336869122,30.30336928599042,0.6297954476048417,1.0175993367515872,1.4939650582008035,2.5885135647326614,21.933843057342127,0.42087554931640625,-0.44922846293482266,-0.9063552856445316,-1.7737187546390398,-0.03899181665002338,-1.3400370201417857,-0.4726735511472775,0.9475503123627291,14.35407943553371,-19.291636268153614,0.43368173449725383,9,0.5029458999633789,0.9911613464355469,1.5351431369781494,2.207491397857666,-3.0008411407470703,0,-0.177272730549899,2.799966011442814,9.490740776062012,-2.5428419751008944,9.692761421203613,-1.5238070831838704,9.835859298706056,-0.177272730549899
2509,2008-09-16,9.600168228149414,9.713805198669434,9.221380233764648,9.255050659179688,51850260.0,0.03681817259528408,-1.3877556682867276,5.125008851312119,36.04826736733889,30.52188630950834,0.2299320194277037,0.6189243017385877,1.1210645010769902,2.2139731682514245,23.200003255103248,0.49242496490478516,-0.5047258435592745,-0.5086280822753899,-1.367358284355511,0.35010211980473116,-0.9379931833154505,-0.07926298123532938,0.41335497226292617,56.923053682774395,22.860258809188295,0.42936510104006076,9,0.16203689575195312,0.6502523422241211,1.2405304908752441,1.7781987190246582,-3.2744102478027344,1,-0.22227091505235286,-3.5454498637868794,9.259259223937988,2.799966011442814,9.490740776062012,-2.5428419751008944,9.692761421203613,-0.22227091505235286
2510,2008-09-17,9.22558879852295,9.621212005615234,9.158248901367188,9.431818008422852,48324989.0,-0.03901800684368539,-1.716050902316005,-0.597562188779768,29.72603679433776,30.718918670598566,0.504491578279012,0.9259557155804892,1.4351672190157405,2.5517967924920413,24.564984849362126,0.4629631042480469,-0.5395909559830265,-0.8101856231689446,-1.709653327511468,0.08928208117357883,-1.2599194753402063,-0.3604517709976829,0.629439606460922,12.643622777533967,-16.776807010871153,0.44973385217126144,9,0.4861116409301758,0.9764313697814941,1.6666669845581055,2.1022729873657227,-2.7777776718139657,2,-0.3006386574114993,-1.3877556682867276,9.600168228149414,-3.5454498637868794,9.259259223937988,2.799966011442814,9.490740776062012,-0.3006386574114993
2511,2008-09-18,9.680134773254396,9.840066909790039,9.132996559143066,9.574915885925293,56129436.0,0.049270131658612604,2.326738937298646,-0.5102036097610689,34.73282794853287,31.453809937090043,-0.003908881408227316,0.42840494493901815,0.9336772046761048,2.06283222162679,25.2070694088104,0.7070703506469727,-0.537024617818,-0.3143938541412332,-1.1987830610922785,0.5699953528098121,-0.7565884576167559,0.12780074933428942,-0.5471382141113299,77.38101500235385,53.53714940254906,0.44219460347552286,9,0.004208564758299005,0.4566493034362775,1.2121210098266584,1.6477270126342756,-3.413299560546876,3,-0.34913042959966833,-1.716050902316005,9.22558879852295,-1.3877556682867276,9.600168228149414,-3.5454498637868794,9.259259223937988,-0.34913042959966833
2512,2008-09-19,9.751684188842773,10.01683521270752,9.297138214111328,9.974746704101562,55266473.0,0.00739136564359244,3.684924448417576,-2.119985498051265,38.35980913445112,32.47622081146018,-0.128565977371073,0.3289729161407937,0.8119266188505065,1.9583420923847026,25.2003934521092,0.7196969985961914,-0.5521380932527435,-0.21443538665771555,-1.091292611233662,0.662421837918231,-0.6528639989456888,0.2239932256302577,-0.618687629699707,70.0000647408424,47.13809881901565,0.4384286122879733,9,-0.17676830291748047,0.3850998878479004,1.1405715942382812,1.5761775970458984,-3.636363983154296,4,-0.3375054350047755,2.326738937298646,9.680134773254396,-1.716050902316005,9.22558879852295,-1.3877556682867276,9.600168228149414,-0.3375054350047755
2513,2008-09-22,9.103534698486328,9.751684188842773,9.099327087402344,9.747474670410156,34278790.0,-0.06646538975267624,-1.0000058475770564,2.8868139103369845,35.194180964608876,33.53356094157416,0.44423746896349847,0.9111348197477263,1.40361488880799,2.5680362402846395,25.922813228673945,0.6523571014404297,-0.5554002432913077,-0.7910360336303714,-1.7053401162494808,0.12326804898873789,-1.248188074939927,-0.3338839923208159,0.9133005142211914,0.458591152267438,-23.02231098392558,0.4571520413095551,9,0.4545464515686035,1.0164146423339844,1.7687294483184814,2.2243270874023438,-2.424241542816162,0,-0.28478957332626,3.684924448417576,9.751684188842773,2.326738937298646,9.680134773254396,-1.716050902316005,9.22558879852295,-0.28478957332626
2514,2008-09-23,9.040404319763184,9.318181991577148,9.036194801330566,9.191919326782227,41534143.0,-0.00693471061670603,-2.526293506973638,0.23529368205918072,33.21170277634131,33.199100068676714,0.4770385255496592,0.9119665546122206,1.4154418164387952,2.5886608930090453,26.730370044628316,0.28198719024658203,-0.5638480858627126,-0.7849324226379402,-1.7389334922074475,0.1690686469315672,-1.2619329574226938,-0.3079318878531865,0.9764308929443359,0.4292621825268702,-22.414078039623096,0.4770005347847533,9,0.4861106872558594,0.9680132865905762,1.900252103805542,2.2874574661254883,-2.659933090209961,1,-0.307728076994364,-1.0000058475770564,9.103534698486328,3.684924448417576,9.751684188842773,2.326738937298646,9.680134773254396,-0.307728076994364
2515,2008-09-24,9.103534698486328,9.18770980834961,8.897306442260742,9.095117568969727,30962844.0,0.0069831366485606505,2.2857127442623306,-0.05555310778914241,36.27203929588408,33.133695092772115,0.33425387619025315,0.7888432288187168,1.3088246927661569,2.487462878011197,27.5082014245994,0.2904033660888672,-0.5703923215244586,-0.6580393791198738,-1.6266452190401157,0.3105664608003682,-1.1423422990799939,-0.17373645915975366,0.8740748977661141,18.420987621719192,-6.9380822060988905,0.4843029199601207,9,0.35353612899780273,0.77020263671875,1.8339650630950928,2.2243270874023438,-2.6262617111206055,2,-0.3051316669997993,-2.526293506973638,9.040404319763184,-1.0000058475770564,9.103534698486328,3.684924448417576,9.751684188842773,-0.3051316669997993
2516,2008-09-25,9.410774230957033,9.52441120147705,8.943602561950684,9.18770980834961,35850514.0,0.03374947673037276,1.579432206584303,26.501246317697923,41.83082834001957,34.668876217598175,-0.019212454842733706,0.41958398746271897,0.9443545043994259,2.145235867619011,28.020434353609435,0.5808086395263672,-0.5290992811316109,-0.2977695465087873,-1.2176583894257842,0.6221192964082096,-0.7577139679672857,0.16217487494971117,0.502017176055908,45.8646353939951,19.673254137103413,0.4599444214584984,9,0.04629659652709783,0.40193605422973455,1.521464824676512,1.8329124450683576,-2.9840064048767108,3,-0.3148479637840307,2.2857127442623306,9.103534698486328,-2.526293506973638,9.040404319763184,-1.0000058475770564,9.103534698486328,-0.3148479637840307
2517,2008-09-26,9.499157905578613,9.537036895751953,9.154040336608887,9.158248901367188,28451650.0,0.009391753797560964,-1.1927735841330076,1.5282984181273926,44.67835479295511,36.672671934941064,-0.1187661246071805,0.2502214743898783,0.8515029927413131,2.0224938839567823,29.068512270638625,0.3829965591430664,-0.5363513687482264,-0.1498319625854485,-0.9483329037853458,0.6486689786144488,-0.5490824331853972,0.24941850801450016,0.3527044035491951,70.4432513283029,40.99620955657487,0.39925047059994867,9,-0.04208707809448242,0.3135523796081543,1.4036195278167725,1.679293155670166,-3.1818180084228507,4,-0.34027465644852917,1.579432206584303,9.410774230957033,2.2857127442623306,9.103534698486328,-2.526293506973638,9.040404319763184,-0.34027465644852917
2518,2008-09-29,8.396465301513674,9.537036895751953,8.396465301513674,9.377103805541992,53559079.0,-0.11608319548171275,-1.3261815430517594,-2.8765403433584398,36.7661327520574,36.752434755465345,0.9484032363629531,1.2520312957248425,1.93980723955554,3.0907202314256654,30.6433678626947,1.1405715942382795,-0.56627073281863,-1.1477266311645486,-2.02629032959414,-0.2691629327349574,-1.5870084803793443,-0.708444781949753,1.3981236556021113,0.0,-31.74095279257549,0.4392818492147956,9,0.810184955596922,1.1658244132995588,2.309552907943724,2.725167751312254,-1.7676773071289071,0,-0.2716792142776988,-1.1927735841330076,9.499157905578613,1.579432206584303,9.410774230957033,2.2857127442623306,9.103534698486328,-0.2716792142776988
2519,2008-09-30,9.41919231414795,9.42760944366455,8.543770790100098,8.619528770446777,48481805.0,0.12180447079914725,1.16495047654644,-0.8154519126225126,45.92592330116333,38.55242214511262,-0.11476351237034521,0.1826493766287527,0.9131939563812779,2.0364360886408512,31.525423870355567,1.0311441421508771,-0.5332329674846967,-0.08943567276000941,-0.9245855709163671,0.7457142253963482,-0.5070106218381891,0.3281392763181703,0.2635467505196676,89.6679364803307,56.189167802065306,0.41757494907817927,9,-0.21254205703735352,0.1430974006652832,1.284721851348877,1.7024407386779785,-3.2239065170288077,1,-0.2908847241989486,-1.3261815430517594,8.396465301513674,-1.1927735841330076,9.499157905578613,1.579432206584303,9.410774230957033,-0.2908847241989486
2520,2008-10-01,8.775253295898438,9.356060981750488,8.73316478729248,9.267677307128906,41177981.0,-0.06836456850788508,-1.1605795471460942,-0.6157889966464244,41.829088054828034,39.34089549025653,0.5124691811635014,0.752815295286581,1.5323871479643767,2.6460971650425957,32.455147280706,0.6860275268554688,-0.4901507074860998,-0.6620363712310784,-1.4915284400286044,0.16745569756644763,-1.0767824056298423,-0.2472903368323145,0.8045838677168646,33.21036542539304,-1.4485097662147552,0.41474603439876334,10,0.4313969612121582,0.7870364189147949,1.9002513885498047,2.3463797569274902,-2.899832248687745,2,-0.27290175970926545,1.16495047654644,9.41919231414795,-1.3261815430517594,8.396465301513674,-1.1927735841330076,9.499157905578613,-0.27290175970926545
2521,2008-10-02,8.05976390838623,8.417508125305176,7.967172145843506,8.341751098632812,60477278.0,-0.08153489858197338,1.077668685473173,0.5726511782842446,38.32417364368687,39.33693599128273,1.0883934064021616,1.3848381110633063,2.209693306935982,3.3152734800901094,33.57115510782739,0.8080811500549316,-0.5164764646693403,-1.279461765289307,-2.2670423929226544,-0.2918811376559596,-1.7732520791059816,-0.7856714514726324,1.4254035062609418,5.898072591802858,-29.586171340870493,0.49379031381667404,10,0.7996642589569092,1.287879228591919,2.6157407760620117,3.0618691444396973,-2.0875420570373526,3,-0.19634457522681492,-1.1605795471460942,8.775253295898438,1.16495047654644,9.41919231414795,-1.3261815430517594,8.396465301513674,-0.19634457522681492
2522,2008-10-03,7.9713802337646475,8.468012809753418,7.967172145843506,8.15235710144043,46623773.0,-0.010966037668872608,-4.2889024285850965,0.6417910952533978,39.24050552228809,39.78652760880264,1.0031783473383031,1.3840813471789746,2.2715119181668166,3.354411100064536,34.19780859713104,0.5008406639099121,-0.49215801799553915,-1.2662040233612073,-2.3764366170338116,-0.155971429688603,-1.8213203201975086,-0.711087726524906,1.3846807479858407,0.2680541697230351,-36.323857400200744,0.5551162968363019,10,0.7807242870330819,1.3762629032135019,2.7135941982269296,3.15025281906128,-2.201178073883055,4,-0.193769756602722,1.077668685473173,8.05976390838623,-1.1605795471460942,8.775253295898438,1.16495047654644,9.41919231414795,-0.193769756602722
2523,2008-10-06,7.529460906982423,7.786194801330566,7.0286197662353525,7.786194801330566,88688002.0,-0.05543824454770985,4.901636299474371,1.4186006070570263,32.987551802197785,39.76162194500892,1.339161308386612,1.729371164903001,2.6674794981809606,3.745291499690871,35.1324000235417,0.9427604675292951,-0.5329493135786709,-1.5904886245727523,-2.894763602152156,-0.2862136469933487,-2.242626113362454,-0.9383511357830505,1.6877111911773666,20.877169479269327,-12.600066015733518,0.6521374887897017,10,0.7533674240112296,1.3131318092346183,3.1155307292938224,3.592172145843505,-2.037036895751954,0,-0.16098377092344063,-4.2889024285850965,7.9713802337646475,1.077668685473173,8.05976390838623,-1.1605795471460942,8.775253295898438,-0.16098377092344063
2524,2008-10-07,6.944444179534912,7.773569107055664,6.9402360916137695,7.622054100036621,53122133.0,-0.07769702700826786,-1.429449899596928,2.639347337530887,31.885028889472366,39.27417634429651,1.7831131765504846,2.2228387195602117,3.207211381053119,4.270577987688283,35.7507757371045,0.8333330154418945,-0.6216348748583407,-2.045033955574036,-3.6532013866008164,-0.4368665245472556,-2.849117671087427,-1.240950240060645,2.0101016387939445,0.17418844959844873,-34.45378240316914,0.8040837155133904,10,1.2941923141479492,1.853956699371338,3.6679294109344482,4.177188873291016,-1.7676763534545898,1,-0.0454544923955722,4.901636299474371,7.529460906982423,-4.2889024285850965,7.9713802337646475,1.077668685473173,8.05976390838623,-0.0454544923955722
2525,2008-10-08,7.159090995788574,7.613636016845702,6.742424011230469,6.7887210845947275,76022734.0,0.030909142719617533,-2.7636269628573684,-0.5465827757061485,29.186935771194868,37.86929939220488,1.412142848555014,1.894505259946282,2.9387998204016235,4.001950035208232,36.37971389364498,0.8712120056152335,-0.6496230506124459,-1.6965487241744999,-3.447347843244332,0.05425039489533123,-2.571948283709416,-0.8211491646395839,1.5134514608001695,24.146365861598056,-4.864045915135776,0.8753995595349157,10,0.9806394577026367,1.4078278541564941,3.3912034034729004,3.9583334922790527,-1.3636360168457031,2,-0.13462675627903087,-1.429449899596928,6.944444179534912,4.901636299474371,7.529460906982423,-4.2889024285850965,7.9713802337646475,-0.13462675627903087
2526,2008-10-09,6.717172145843506,7.247475147247314,6.5446128845214835,7.222221851348878,59635699.0,-0.061728346546374824,1.5303007674969997,-1.3636358954683971,26.391612584951048,35.83743914687109,1.6000555942983183,2.2156689300196195,3.321117334622233,4.38871884118398,37.09633113852565,0.7028622627258301,-0.6833309590906964,-1.9896881103515618,-3.9357896187083323,-0.04358660199479125,-2.962738864529946,-1.0166373561731765,1.6465513594879138,8.971574713002768,-14.240321454956986,0.9730507541783852,10,1.323652744293213,1.7508411407470703,3.8331222534179688,4.362373352050781,-1.5151519775390625,3,-0.12531331345344143,-2.7636269628573684,7.159090995788574,-1.429449899596928,6.944444179534912,4.901636299474371,7.529460906982423,-0.12531331345344143
2527,2008-10-10,7.041245937347412,7.2390570640563965,6.313130855560303,6.372054100036621,91729994.0,0.04824556888934861,-1.3529380402401883,-1.3250019354850868,33.103448114202294,35.43047418710941,0.9953309755894875,1.7904745599668175,2.944320919317798,4.012634028041013,37.39811574581709,0.9259262084960938,-0.7385464081561306,-1.5431395769119263,-3.587362696643499,0.5010835428196456,-2.5652511367777127,-0.5210280170461399,0.9950376562382193,49.42861332515872,22.374484552124542,1.022111559865786,10,0.8291242122650146,1.260521650314331,3.491161346435547,4.038299560546875,-1.9023571014404306,4,-0.15182314259587681,1.5303007674969997,6.717172145843506,-2.7636269628573684,7.159090995788574,-1.429449899596928,6.944444179534912,-0.15182314259587681
2528,2008-10-13,7.617845058441162,7.62626314163208,7.041245937347412,7.432660102844237,56432376.0,0.08188879158948503,4.791643948459765,0.2767292505256901,39.24935854484002,34.68863365862904,0.331533901024466,1.1432128350944168,2.3286174965684836,3.3904776564941272,36.9862590895067,0.585017204284668,-0.8346550519688378,-0.884469747543335,-2.946332098403383,1.1773926033167132,-1.9154009229733582,0.14646142788668914,0.07380798753940354,89.33716995873985,56.481449533395676,1.030931175430024,10,0.2167508602142334,0.6565654277801514,2.7967171669006348,3.402778148651123,-2.44107723236084,0,-0.24254141222158854,-1.3529380402401883,7.041245937347412,1.5303007674969997,6.717172145843506,-2.7636269628573684,7.159090995788574,-0.24254141222158854
2529,2008-10-14,7.466330051422119,7.891414165496826,7.398990154266357,7.840909004211426,59708880.0,-0.01988948394942114,1.0707952712247952,-2.022728852794169,37.790336567487984,34.239883493369035,0.19769329571258343,1.1875560402106586,2.4320843188276484,3.4918661607953254,36.964986644200195,0.49242401123046875,-0.9690971600804641,-0.9292928457260139,-2.972710091311942,1.1141243998599144,-1.951001468518978,0.09241577706695026,-1.1531991958618164,73.06667875162391,36.79941440191321,1.0217086227929641,10,-0.07575821876525879,0.698652982711792,2.933501720428467,3.539562702178955,-2.5462961196899414,1,-0.2643743347262928,4.791643948459765,7.617845058441162,-1.3529380402401883,7.041245937347412,1.5303007674969997,6.717172145843506,-0.2643743347262928
2530,2008-10-15,6.4520201683044425,7.159090995788574,6.317339897155763,7.150672912597656,98327671.0,-0.13585119812972646,1.3529396083543406,1.8651681817429617,30.03974771610345,33.319391723637544,0.947428107363602,2.090609788805428,3.3779708081034814,4.452128961208765,37.17482478920667,1.1489901542663565,-1.010096951286501,-1.8049242973327653,-3.9831899382159106,0.37334134355038007,-2.894057117774337,-0.7157914768911926,1.4393939971923837,8.800024169914442,-25.168743137227857,1.0891328204415724,10,0.9385516643524179,1.7129628658294687,3.8468008041381845,4.452861785888673,-1.7508420944213858,2,-0.1976516360703271,1.0707952712247952,7.466330051422119,4.791643948459765,7.617845058441162,-1.3529380402401883,7.041245937347412,-0.1976516360703271
2531,2008-10-16,6.3005051612854,6.3005051612854,5.76178503036499,6.157406806945801,116042890.0,-0.023483343676351076,6.529368641681579,-0.20482042832933242,28.603603071994513,32.13751367360492,0.919884327587968,2.0827321691110683,3.4601976351738557,4.546957497551915,38.40529023499112,0.6902351379394522,-1.1928485671353641,-1.787457823753357,-4.024424049172303,0.4495084016655895,-2.90594093646283,-0.6689747110438837,1.5909090042114258,25.296429412676137,-3.8909060040540915,1.1184831127094734,10,0.5260944366455078,1.5888049602508545,3.9772725105285645,4.583333492279053,-1.245790958404542,3,-0.08016026801246068,1.3529396083543406,6.4520201683044425,1.0707952712247952,7.466330051422119,4.791643948459765,7.617845058441162,-0.08016026801246068
2532,2008-10-17,6.460437774658202,7.592593193054199,6.0016841888427725,6.127945899963379,58500446.0,0.0253840937002221,-4.438862923905287,2.323519905097978,35.180407178326945,32.38116427095261,0.5845576479852577,1.7534873244029177,3.231135349862087,4.3354642481236505,39.46238349278383,1.5909090042114267,-1.3121455237847588,-1.462962889671327,-3.6686178187069993,0.7426920393643446,-2.5657903541891622,-0.3601354251534916,1.3457912254333504,32.806310393098634,-0.07001000145523761,1.1028274645178358,10,0.36616182327270597,1.4288723468780526,3.799452781677247,4.423400878906251,-1.073232650756835,4,-0.19478828683870997,6.529368641681579,6.3005051612854,1.3529396083543406,6.4520201683044425,1.0707952712247952,7.466330051422119,-0.19478828683870997
2533,2008-10-20,6.510942935943604,6.6287879943847665,6.245790958404541,6.464645862579347,35638812.0,0.007817606646335129,1.7164144275157747,0.13924272106424088,23.845569913593636,31.487891051410525,0.4183790847121225,1.5797895187684636,3.098450749466367,4.232093455918176,40.14625289185194,0.3829970359802255,-1.3578223845943684,-1.282828140258788,-3.50115296137676,0.9354966808591847,-2.3919905508177743,-0.17366572969980165,1.2135083053588858,35.17785764760573,9.093467000076654,1.1091624105589863,10,0.3156566619873038,1.3783671855926505,3.658459186553954,4.282407283782958,-1.0900678634643564,0,-0.21073047537587986,-4.438862923905287,6.460437774658202,6.529368641681579,6.3005051612854,1.3529396083543406,6.4520201683044425,-0.21073047537587986
2534,2008-10-21,6.258418083190918,6.510942935943604,6.245790958404541,6.397305965423584,30737837.0,-0.03878468222454001,-2.2307607391548228,-2.9999279034317965,25.651464145161256,31.095060870740127,0.6295626345073924,1.7003884246331022,3.2588758545233425,4.428403519226922,40.73500439925653,0.2651519775390634,-1.4219236766773218,-1.396253681182861,-3.6342427129568247,0.8417353505911027,-2.515248197069843,-0.27725916529587913,1.387526509674072,27.126438637702005,1.8631545432601477,1.118994515886982,10,0.5681815147399902,1.630892038345337,3.747894763946533,4.438130855560303,-0.585017204284668,1,-0.17283125587530346,1.7164144275157747,6.510942935943604,-4.438862923905287,6.460437774658202,6.529368641681579,6.3005051612854,-0.17283125587530346
2535,2008-10-22,6.32575798034668,6.380471229553223,6.165824890136719,6.23737382888794,47804645.0,0.01075989111955078,1.1702202541226838,-0.636370502868476,30.819370290650994,31.58703394915123,0.4823025365463405,1.4907034597998656,3.1078175148016562,4.309373819714068,41.10000488002471,0.2146463394165039,-1.4108876090806763,-1.1900249481201168,-3.393936861244619,1.013886965004386,-2.2919809046823687,-0.08806899155786496,1.24482023001831,30.80459009715631,2.9640205207083845,1.1019559565622514,10,0.5008416175842285,1.5635521411895752,3.6805548667907715,4.370790958404541,-0.7996640205383301,2,-0.22222223059780455,-2.2307607391548228,6.258418083190918,1.7164144275157747,6.510942935943604,-4.438862923905287,6.460437774658202,-0.22222223059780455
2536,2008-10-23,6.4478111267089835,6.481481075286865,6.069024085998535,6.2626261711120605,62860406.0,0.019294627891472738,2.2666645266181127,2.0952280758544526,33.27171131618974,31.60572986048317,0.3553960501797997,1.1966435962210005,2.9051301393567313,4.136017465797038,42.61104213605399,0.4124569892883301,-1.3421121876473618,-0.919823646545411,-2.9811183796190663,1.1414710865282442,-1.9504710130822387,0.1108237199914166,1.0504153564560061,28.042266194058328,-3.150298175060243,1.0306473665368279,10,0.3787884712219247,1.4414989948272714,3.5090491771698007,4.248737812042237,-1.3005051612853995,3,-0.2708877506648404,1.1702202541226838,6.32575798034668,-2.2307607391548228,6.258418083190918,1.7164144275157747,6.510942935943604,-0.2708877506648404
2537,2008-10-24,6.26683521270752,6.485690116882324,5.963805198669434,5.993266105651856,61141133.0,-0.028067806336913415,-2.139243120450187,1.4772750095915985,35.29411568691046,31.166258431824332,0.4637364348176858,1.1837366225020753,2.998314327027159,4.260017657563659,44.28736879025826,0.5218849182128906,-1.279030449168447,-0.9391834259033196,-2.7932497506217535,0.9148828988151134,-1.8662165882625361,-0.01215026354410309,1.1619336123454689,45.56960209957198,12.532210155582888,0.9270331623592165,10,0.5597643852233878,1.6224749088287345,3.643728494644164,4.4297137260437,-0.6860270500183114,4,-0.1934183632862715,2.2666645266181127,6.4478111267089835,1.1702202541226838,6.32575798034668,-2.2307607391548228,6.258418083190918,-0.1934183632862715
2538,2008-10-27,6.1153202056884775,6.468854904174805,6.106902122497559,6.182660102844237,40262983.0,-0.024177276388536506,-7.599898034328443,-0.24615314894476759,39.258452240177405,31.329382395456484,0.42432701967960007,1.2180411045902284,3.059416704018795,4.351955021028664,44.58656624992049,0.3619527816772461,-1.153510682097039,-0.9766411781311026,-2.8028075892438578,0.8495252329816525,-1.8897243836874802,-0.06355797257472506,1.2467692675769921,27.692296966005042,-9.109548524694791,0.9130832055563777,10,0.5618689060211173,1.6414144039154044,3.740529775619506,4.581228733062743,-0.3787879943847665,0,-0.1190640975937477,-2.139243120450187,6.26683521270752,2.2666645266181127,6.4478111267089835,1.1702202541226838,6.32575798034668,-0.1190640975937477
2539,2008-10-28,6.679293155670166,6.704545021057129,6.060606002807617,6.351009845733643,49028998.0,0.09222296315033196,2.400005538952685,-4.875019472886789,44.29999758678264,32.91385460330973,-0.2939384393035773,0.4619621754289671,2.416097445884688,3.7364552046714614,44.73276091922828,0.6439390182495117,-1.0970675394646134,-0.2756732702255249,-1.7424733505025607,1.1911268100515109,-1.0090733103640428,0.457726769912993,0.6187841398792848,96.59099394635403,55.78461610923179,0.7334000401385181,10,-0.002104043960571289,0.9701178073883057,3.159722089767456,3.867845058441162,-1.0395622253417969,1,-0.18840587676895504,-7.599898034328443,6.1153202056884775,-2.139243120450187,6.26683521270752,2.2666645266181127,6.4478111267089835,-0.18840587676895504
2540,2008-10-29,6.380471229553223,6.771885871887207,6.33838415145874,6.679293155670166,38026930.0,-0.04473855528608872,-1.2637397114794429,-0.9102562240362548,45.85920379250307,34.83114357225512,-0.007077310357833433,0.6030950683508642,2.632092974748206,3.9827663562844577,44.8389771401858,0.4335017204284668,-1.135249489067145,-0.4547560930252077,-1.6643221868552,0.7548100008047856,-1.0595391399402043,0.15002695388978893,0.8561543753888499,51.56242992727778,6.451188789835385,0.6047830469149965,10,0.39772796630859375,1.268939733505249,3.3869950771331787,4.120370388031006,-0.5050501823425302,2,-0.11081788871203535,2.400005538952685,6.679293155670166,-7.599898034328443,6.1153202056884775,-2.139243120450187,6.26683521270752,-0.11081788871203535
2541,2008-10-30,6.477272987365723,6.700336933135986,6.32575798034668,6.620369911193848,38165926.0,0.015171568733690188,1.4722156657256782,0.4788702277895241,42.653507205449756,35.66148801971322,-0.08511878175587384,0.40228360043502587,2.4577162509149346,3.834088425955411,43.868377796172545,0.37457895278930664,-1.1549060285280213,-0.2788297891616818,-1.350269128333153,0.7926095500097894,-0.8145494587474174,0.2568898804240538,0.7003589945932669,63.541649455822615,18.192626114010444,0.5357196695857355,10,-0.10942745208740234,1.172137975692749,3.188131093978882,3.9478111267089844,-0.4755887985229501,3,-0.14684868607710377,-1.2637397114794429,6.380471229553223,2.400005538952685,6.679293155670166,-7.599898034328443,6.1153202056884775,-0.14684868607710377
2542,2008-10-31,6.426767826080322,6.607744216918945,6.342593193054199,6.409933090209961,31496018.0,-0.007797287744999104,-2.5000078678453748,-0.11764568671358498,32.02032658199127,36.56979431620184,-0.0445800386941162,0.3490320828046114,2.4344301374013195,3.8403644994173156,43.01389243311789,0.2651510238647461,-1.0193703598046886,-0.25210433006286603,-1.1657651631672978,0.6615565030415658,-0.7089347466150819,0.20472608648934987,0.6942302778149072,51.479289544146056,11.211384381236101,0.45683041655221585,10,-0.05892229080200195,1.2226431369781494,3.208122730255127,3.983585834503174,-0.4587550163269043,4,-0.19908325542189076,1.4722156657256782,6.477272987365723,-1.2637397114794429,6.380471229553223,2.400005538952685,6.679293155670166,-0.19908325542189076
2543,2008-11-03,6.317339897155763,6.4478111267089835,6.241581916809082,6.283669948577881,33929280.0,-0.017026899350633506,-2.4999777454974943,2.0000283245999677,32.43242415657143,37.32323431746964,0.0385513254738159,0.38261157623984854,2.4603540614433035,3.9020587373641655,41.213145732008336,0.20622920989990146,-0.8542309197501989,-0.30092620849609286,-1.1342997008522717,0.532447283860086,-0.7176129546741823,0.11576053768199657,0.7492896837982572,36.094638061437635,-0.02343311938744108,0.4166867461780892,11,0.050505638122557706,1.332071065902709,3.3175506591796866,4.0930137634277335,-0.51346778869629,0,-0.1165889039464475,-2.5000078678453748,6.426767826080322,1.4722156657256782,6.477272987365723,-1.2637397114794429,6.380471229553223,-0.1165889039464475
2544,2008-11-04,6.6287879943847665,6.641414165496826,6.33838415145874,6.430975914001465,27435672.0,0.049300512921463424,1.7169730654125694,5.875033634985922,53.442626726356025,39.83692947699242,-0.24008202711527904,0.048805054422282446,2.070827055310491,3.542187363271183,39.084264358687435,0.32407426834106356,-0.7663678111162735,0.026304697990418013,-0.7928946129247461,0.8455040089055821,-0.3832949574671636,0.4359043534479996,0.3856478045456919,73.01587587040358,32.06079039053325,0.4095996554575819,11,-0.2609424591064462,0.965909242630004,2.7556819915771475,3.253366947174073,-0.8249158859252939,1,-0.13460315578607784,-2.4999777454974943,6.317339897155763,-2.5000078678453748,6.426767826080322,1.4722156657256782,6.477272987365723,-0.13460315578607784
2545,2008-11-05,6.1952857971191415,6.603535175323486,6.186869144439697,6.5488219261169425,30379774.0,-0.06539690176135426,-1.2500022530612664,-1.7872322474580513,48.15360998321305,41.49047377332834,0.19329323112287966,0.4283614792543995,2.4210956829575307,3.9224394284644672,36.766067775752624,0.44191884994506925,-0.6287212845523253,-0.35900723934173495,-1.1533579939782737,0.43534351529480375,-0.7561826166600047,0.038168137976534844,0.7690439710686983,1.6391783213537883,-39.590700990418206,0.39717537731826935,11,0.1725597381591788,1.3636372089385977,3.1891841888427725,3.686869144439698,-0.1893939971923837,2,-0.0896738076311362,1.7169730654125694,6.6287879943847665,-2.4999777454974943,6.317339897155763,-2.5000078678453748,6.426767826080322,-0.0896738076311362
2546,2008-11-06,5.8754210472106925,6.313130855560303,5.845960140228272,6.153199195861816,42951902.0,-0.051630346102384594,-1.7749971321789444,0.7857136113317905,40.27972041269093,42.04442985397062,0.47318647974195205,0.7187833656436942,2.6493089297004966,4.185578216373298,34.350793490631574,0.46717071533203036,-0.4996205375053613,-0.6367844343185434,-1.4823459300463613,0.20877706140927454,-1.0595651821824523,-0.2140036864546344,1.0408069314642336,3.7036592997909317,-36.99755965767599,0.42278074786390873,11,0.4335019588470468,1.2394778728485116,3.5090489387512216,4.006733894348147,-0.021044254302977627,3,0.0,-1.2500022530612664,6.1952857971191415,1.7169730654125694,6.6287879943847665,-2.4999777454974943,6.317339897155763,0.0
2547,2008-11-07,5.972221851348878,6.106902122497559,5.858585834503174,5.963805198669434,26579362.0,0.01647555185583527,-1.2692271658681447,-0.030299909191255935,41.184560707444895,42.25844190588923,0.36900468438422696,0.566850274038579,2.4530363428675477,4.031232017984027,31.634060942145037,0.24831628799438477,-0.4180154617039129,-0.4865324258804309,-1.3264178249139524,0.35335297315309067,-0.9064751253971917,-0.06658972636367011,0.897828409393651,15.872911206650587,-24.472482770623117,0.4199426995167607,11,0.3367011547088614,1.1426770687103263,3.1313138008117667,3.695286512374877,0.4124579429626447,4,0.004933228909981047,-1.7749971321789444,5.8754210472106925,-1.2500022530612664,6.1952857971191415,1.7169730654125694,6.6287879943847665,0.004933228909981047
2548,2008-11-10,5.770202159881593,6.157406806945801,5.631312847137451,6.148990154266357,33378761.0,-0.033826555090490706,1.659583597492039,-45.00458897512404,41.87674001058388,41.98919106408937,0.5776691985246512,0.6570386417597618,2.557562922738353,4.172334536726143,30.070767666254373,0.5260939598083496,-0.362133811853127,-0.5961699724197382,-1.2936253340330124,0.10128538919353591,-0.9448976532263753,-0.24744229161310116,1.0555174916458343,13.750037765491493,-27.099765332233247,0.3487276808066373,11,0.4313971996307364,0.991161346435546,3.2796716690063468,3.897306203842162,0.5513467788696289,0,0.034281407200451364,-1.2692271658681447,5.972221851348878,-1.7749971321789444,5.8754210472106925,-1.2500022530612664,6.1952857971191415,0.034281407200451364
2549,2008-11-11,5.492424011230469,5.736532211303711,5.4040398597717285,5.698653221130371,48921127.0,-0.04814010687223891,1.3582089047466053,0.5444449479843311,37.041871967204514,41.009487527945076,0.7480504303766162,0.821471708899761,2.744278661889016,4.393681970361911,29.26613666880009,0.36616230010986417,-0.31542347559287975,-0.7752528190612793,-1.3681354387683768,-0.18237019935418175,-1.071694128914828,-0.4788115092077305,1.2616312320335599,7.368444904520888,-33.316440390750316,0.29644130985354894,11,0.5597643852233887,1.1553030014038086,3.070286512374878,3.7058081626892108,0.6565661430358887,1,0.0567050352616949,1.659583597492039,5.770202159881593,-1.2692271658681447,5.972221851348878,-1.7749971321789444,5.8754210472106925,0.0567050352616949
2550,2008-11-12,5.176767826080322,5.492424011230469,5.172558784484863,5.429293155670166,34527557.0,-0.05747119750855323,-1.4516060653682676,1.2244886634265446,31.358029457375423,39.75443444482571,0.9778349304170533,1.092714668827127,2.961020401800578,4.653455917983152,27.532659418533267,0.31986522674560547,-0.29202923835730576,-1.0271463871002195,-1.7872652304327268,-0.2670275437677123,-1.4072058087664727,-0.6470869654339664,1.4692861865043225,0.36902899011811685,-40.183594595279914,0.38005942166625345,11,0.7302186489105225,1.3552186489105225,3.3417508602142334,3.9772725105285645,0.9048819541931152,2,0.12113818959000389,1.3582089047466053,5.492424011230469,1.659583597492039,5.770202159881593,-1.2692271658681447,5.972221851348878,0.12113818959000389
2551,2008-11-13,5.795454978942871,5.803872108459473,4.793770790100098,5.172558784484863,69752707.0,0.11951224656930348,2.157896619887121,-2.466668177286323,43.873089082283485,41.071408055969286,0.2819063983685153,0.4577178283248937,2.2544028881208646,3.980102377282318,25.47746337806839,1.010101318359375,-0.32065199401531075,-0.38320672512054443,-1.1631140700076994,0.39670061976661053,-0.7731603975641219,0.006746947323033048,0.703249510831796,73.45685919618205,32.15339436857215,0.38995367244357754,11,-0.07786250114440918,0.5471374988555908,2.5578696727752686,3.2596793174743652,0.13888788223266602,3,0.036310664434196394,-1.4516060653682676,5.176767826080322,1.3582089047466053,5.492424011230469,1.659583597492039,5.770202159881593,0.036310664434196394
2552,2008-11-14,5.202020168304443,5.719696998596191,5.202020168304443,5.5723910331726065,59095634.0,-0.10239658711776833,-1.7954511512454874,-0.5945948428701333,39.3523043603802,41.84028363417026,0.7636462416476872,1.0034907391464012,2.75174137229443,4.513789780262204,25.85036777284892,0.5934348106384277,-0.35545341866645863,-0.913720655441284,-1.7944456747416888,-0.03299563614087919,-1.3540831650914864,-0.4733581457910816,1.0920922775092752,29.93829534868758,-12.546284718578502,0.4403625096502023,11,0.5155723094940186,1.1405723094940186,3.052398920059204,3.754208564758301,0.5303030014038095,4,0.12540447816370182,2.157896619887121,5.795454978942871,-1.4516060653682676,5.176767826080322,1.3582089047466053,5.492424011230469,0.12540447816370182
2553,2008-11-17,5.1388888359069815,5.340909004211426,5.0,5.185184955596924,50874912.0,-0.012135926112343154,-1.1038974033006097,0.1249993562706986,29.666669184366114,39.19851057394917,0.7174861810734008,1.0103626294466697,2.7199962282500527,4.520030545055513,26.32435231591103,0.3409090042114258,-0.3909985187565219,-0.9082492828369153,-1.8694319022332309,0.052933336559400246,-1.3888405925350735,-0.4276579731387571,0.9751826112211024,34.166676108039425,-1.4129250649276415,0.4805913096981579,11,0.5597641468048105,1.2037036418914804,2.9471800327301034,3.701598882675172,0.6060600280761719,0,0.24242418899973472,-1.7954511512454874,5.202020168304443,2.157896619887121,5.795454978942871,-1.4516060653682676,5.176767826080322,0.24242418899973472
2554,2008-11-18,5.176767826080322,5.315657138824463,4.936869144439697,5.2946128845214835,48724632.0,0.007371046812429283,3.7368166843070316,2.5454629724996747,32.935569861676925,37.507617227111815,0.5050937413426047,0.9352447044154175,2.5963079428378517,4.424769289920597,26.848884019979536,0.3787879943847656,-0.38898495892083407,-0.8162877798080448,-1.8466478590475406,0.214072299431451,-1.3314678194277931,-0.30110774018829645,0.7788675422044031,37.916694990785224,4.1787560474035175,0.515180039619748,11,0.37668299674987793,1.1658246517181396,2.8777353763580322,3.663719892501831,0.5471382141113281,1,0.22113819880110208,-1.1038974033006097,5.1388888359069815,-1.7954511512454874,5.202020168304443,2.157896619887121,5.795454978942871,0.22113819880110208
2555,2008-11-19,4.920033931732178,5.307239055633545,4.920033931732178,5.155724048614502,56015150.0,-0.04959347279488391,-2.285713707670582,2.000000000000015,28.88128118159453,36.24112397921222,0.627944797541625,1.1396984695339238,2.7533893890923657,4.6239271101094115,27.32470285669103,0.3872051239013672,-0.39304530933668325,-1.0027354717254635,-2.125202738103228,0.1197317946523011,-1.5639691049143458,-0.4415018385365812,0.8961776871703924,12.500047206864256,-16.746340926296913,0.5612336331888823,11,0.5555548667907715,1.2731480598449707,2.857743501663208,3.9204537868499756,0.7196969985961914,2,0.24978612741020378,3.7368166843070316,5.176767826080322,-1.1038974033006097,5.1388888359069815,-1.7954511512454874,5.202020168304443,0.24978612741020378
2556,2008-11-20,4.701178073883057,5.189393997192383,4.688551902770996,4.915824890136719,64500559.0,-0.04448259115401454,-3.1754385267488896,0.9107162366117852,27.62008622901081,34.733960148275095,0.7405995736507025,1.2869756081809136,2.872608235137193,4.780594462210761,28.11084245710781,0.5008420944213867,-0.517581282482813,-1.1342596769332882,-2.3524343981065314,0.083915044239955,-1.7433470375199098,-0.5251723163466666,0.9923406455632167,1.2244805472265947,-24.1682127139759,0.6090873605866218,11,0.7218012809753418,1.439394474029541,3.076599359512329,4.139309644699097,1.1742429733276358,3,0.2936437813448205,-2.285713707670582,4.920033931732178,3.7368166843070316,5.176767826080322,-1.1038974033006097,5.1388888359069815,0.2936437813448205
2557,2008-11-21,5.0547142028808585,5.05892276763916,4.5917510986328125,4.8316497802734375,69022087.0,0.07520160339422954,3.0363619884149204,-1.0392160783033058,34.59960167101822,33.925389221656694,0.2718120842064371,0.8832595243205921,2.4280016413179277,4.370527978647314,28.857047255062596,0.46717166900634766,-0.5950772832407596,-0.7201174974441535,-1.968166456061498,0.5279314611731909,-1.3441419767528258,-0.09609301813548132,0.4981091622308762,61.79780000992924,36.19905244015916,0.6240244793086722,11,0.1430974006652841,1.0374579429626474,2.303240656852723,3.5101006031036386,0.820706844329834,4,0.17402144275404274,-3.1754385267488896,4.701178073883057,-2.285713707670582,4.920033931732178,3.7368166843070316,5.176767826080322,0.17402144275404274
2558,2008-11-24,5.387205123901367,5.450336933135986,5.033669948577881,5.134679794311523,64112558.0,0.06577838185807039,1.1999954681524412,1.1320735356990212,34.933602930386655,33.691137106454704,-0.13490722962818857,0.5200883743745734,2.0138886373395257,3.984949482975672,29.214160792628796,0.41666698455810547,-0.6173919450990271,-0.3512208223342892,-1.5999286872555185,0.8974870425869401,-0.9755747547949039,0.27313311012632546,-0.7954540252685547,92.64700083583946,70.02873787834973,0.6243539324606147,11,-0.1893935203552246,0.2946133613586426,1.9707497358322144,3.17760968208313,0.7828288078308105,0,0.0640625403840116,3.0363619884149204,5.0547142028808585,-3.1754385267488896,4.701178073883057,-2.285713707670582,4.920033931732178,0.0640625403840116
2559,2008-11-25,5.420875072479248,5.568181991577148,5.2946128845214835,5.484006881713867,52697066.0,0.006249984510242168,1.3636314947070134,-0.2500018882745702,39.592760557946875,34.60610722874042,-0.20092291119369765,0.408237547781523,1.886314785433104,3.89704237750432,29.956273574614535,0.27356910705566495,-0.6538362831006328,-0.2546299695968628,-1.4282851215523893,0.9190251823586637,-0.8414575455746256,0.3321976063809,-0.8291239738464355,84.91373837489819,57.17802262466431,0.5868275759777631,11,-0.22306346893310547,0.2609434127807617,1.9370797872543335,3.143939733505249,0.7954549789428711,1,0.05978256041154073,1.1999954681524412,5.387205123901367,3.0363619884149204,5.0547142028808585,-3.1754385267488896,4.701178073883057,0.05978256041154073
2560,2008-11-26,5.67340087890625,5.694444179534912,5.303030014038086,5.366161823272705,33211728.0,0.046583956104989,1.2409700391351768,-4.8666283979244245,47.2350242745534,34.97965558343708,-0.4197321566523913,0.1054291763513664,1.5529590146434131,3.5795712913020736,30.749797931816953,0.39141416549682617,-0.676628421145292,0.03324935436248744,-1.0926182785611571,1.159116987286132,-0.5296844620993344,0.5961831708243093,-1.0425925445556636,98.09164481095259,64.53527955450235,0.5629338164618222,11,-0.517676830291748,0.008417606353759766,1.6845539808273315,2.891413927078247,0.7154879570007324,2,0.00890209635514716,1.3636314947070134,5.420875072479248,1.1999954681524412,5.387205123901367,3.0363619884149204,5.0547142028808585,0.00890209635514716
2561,2008-11-28,5.52609395980835,5.618687152862549,5.450336933135986,5.601851940155028,17172302.0,-0.02596448272245111,2.076901624485812,-0.2465766606086632,43.97727685299554,35.49354141594989,-0.3516299106271621,0.1874321736327058,1.6014040940737226,3.665121138511708,31.568280030858492,0.22306394577026367,-0.66267476458742,-0.06649861335754359,-1.1216109655733275,0.9886137388582403,-0.5940547894654351,0.4610575627503479,-0.8314674747467041,84.73281254391864,46.91796450143278,0.5275561761078918,11,-0.3829963207244873,0.15572452545166016,1.831860899925232,3.0387208461761475,0.6144781112670907,4,0.020563705819428568,1.2409700391351768,5.67340087890625,1.3636314947070134,5.420875072479248,1.1999954681524412,5.387205123901367,0.020563705819428568
2562,2008-12-01,5.147305965423584,5.484006881713867,5.1388888359069815,5.458754062652588,35860968.0,-0.06854534091163056,-1.1025683483959745,4.111092927817969,41.97396787198338,36.86101904790737,0.020764263597285115,0.49060492684583146,1.8725837778148442,3.9777768244723486,32.60450518215947,0.3872051239013681,-0.6060395399086511,-0.38131351470947283,-1.376943496480651,0.6143164670617054,-0.8791285055950624,0.11650147617611673,-0.39269041869354293,17.197404426791675,-22.684048927617557,0.49781499088558934,12,-0.00420832633972168,0.5345125198364258,2.2106488943099976,3.3691084384918213,1.0269360542297363,0,0.14145556659699943,2.076901624485812,5.52609395980835,1.2409700391351768,5.67340087890625,1.3636314947070134,5.420875072479248,0.14145556659699943
2563,2008-12-02,5.580808162689209,5.601851940155028,5.269360065460205,5.269360065460205,56279599.0,0.08421924015739979,-1.135135052376616,-1.0,51.09489361536228,38.87872168720575,-0.3838224086171449,-0.000954524720805594,1.355186945186209,3.481134134359767,33.418720668032265,0.4545459747314444,-0.6356591516119154,0.08901526927948034,-0.835743060507288,1.0137735990662486,-0.37336389561390426,0.5513944341728649,-0.7698028979908758,79.54550916500445,34.08278811412921,0.46237916489338415,12,-0.4377105236053467,0.10101032257080078,1.7771466970443726,2.8703701496124268,0.39141368865966886,1,0.05279036224379352,-1.1025683483959745,5.147305965423584,2.076901624485812,5.52609395980835,1.2409700391351768,5.67340087890625,0.05279036224379352
2564,2008-12-03,5.736532211303711,5.854376792907715,5.408248901367188,5.450336933135986,51607433.0,0.02790349427446781,-1.409084296243851,0.9189180499545283,57.22040727906677,42.02751347581377,-0.5048880077788631,-0.2392162614620279,1.1176832547845565,3.266028609921138,34.478050343522,0.44612789154052646,-0.590315998048057,0.2893521070480345,-0.47696908511239755,1.0556732992084665,-0.09380848903218109,0.6725127031282501,-0.8725206117151831,83.52948076191265,31.025840732430986,0.38316059608021585,12,-0.5134682655334473,-0.05471372604370117,1.4804296493530273,2.714646100997925,0.15993261337280273,2,0.07556860215554284,-1.135135052376616,5.580808162689209,-1.1025683483959745,5.147305965423584,2.076901624485812,5.52609395980835,0.07556860215554284
2565,2008-12-04,5.639730930328369,5.824915885925293,5.479797840118408,5.639730930328369,48176251.0,-0.016874529316613485,-1.157890186163552,0.0,47.67879544738932,44.25625894452249,-0.3299605651449289,-0.19623063127426654,1.127858743405283,3.3063147773687867,35.34704836644432,0.34511804580688477,-0.4995940501825249,0.22032856941223145,-0.46813431615365975,0.9087914549781226,-0.1239028733707137,0.5645600121951766,-0.6964901152743064,70.00007330953221,19.314627978648232,0.34423144278294543,12,-0.41666698455810547,0.042087554931640625,1.523569107055664,2.8114473819732666,0.3072390556335449,3,0.10223876426320544,-1.409084296243851,5.736532211303711,-1.135135052376616,5.580808162689209,-1.1025683483959745,5.147305965423584,0.10223876426320544
2566,2008-12-05,5.8754210472106925,5.883838176727295,5.3787879943847665,5.5345120429992685,48859826.0,0.04179102155651959,1.8235342729412594,100.0,61.2359493348609,47.21585312939389,-0.42640911724073227,-0.4552622820881522,0.7965907739287719,3.0067749031289948,35.80784560412094,0.5050501823425284,-0.42161994537691694,0.4560186862945548,-0.23244419927133642,1.144481571860446,0.11178724351160962,0.8002501290774999,-0.8592893539283377,98.87010712603171,43.67823840170308,0.34423144278294543,12,-0.4166669845581046,-0.22937703132629306,1.3383840322494516,2.495791673660279,-0.437711238861084,4,0.0873925093317447,-1.157890186163552,5.639730930328369,-1.409084296243851,5.736532211303711,-1.135135052376616,5.580808162689209,0.0873925093317447
2567,2008-12-08,6.0016841888427725,6.111111164093018,5.858585834503174,5.913300037384032,40893336.0,0.02149005843453944,-1.5531779492482927,0.2592602435455955,64.09903570270339,50.456456770762415,-0.4517215680899973,-0.6105059652767322,0.5713970542378286,2.8429566992827704,36.06580480359124,0.25252532958984375,-0.2920590456602179,0.5808087110519402,-0.11274199661084694,1.2743594187147274,0.23403335722054663,0.9275840648833338,-0.8987818472159237,87.00007930753185,27.944563831435893,0.3467753538313937,12,-0.37668418884277255,-0.3851015567779532,1.0069440603256234,2.3042924404144296,-0.3451180458068839,0,0.02314148460041654,1.8235342729412594,5.8754210472106925,-1.157890186163552,5.639730930328369,-1.409084296243851,5.736532211303711,0.02314148460041654
2568,2008-12-09,5.968012809753418,6.16161584854126,5.850168228149414,5.968012809753418,40623660.0,-0.0056103217080215595,-1.6428675476859083,0.0,62.94762790042968,53.051442031038285,-0.3654270232323391,-0.5915861996567084,0.5392553738585892,2.8399743863789517,35.952539168758726,0.3114476203918457,-0.12511967465468388,0.5372467994689938,-0.18242907070405767,1.2569226696420452,0.1774088643824685,0.8970847345555191,-0.7441254094306284,75.26875956701215,12.98002989762945,0.35983793508652556,12,-0.3177604675292969,-0.35143017768859863,1.040615439414978,2.2769367694854736,-0.387204647064209,1,0.03455575858732507,-1.5531779492482927,6.0016841888427725,1.8235342729412594,5.8754210472106925,-1.157890186163552,5.639730930328369,0.03455575858732507
2569,2008-12-10,5.803872108459473,5.9890570640563965,5.568181991577148,5.917508125305176,43337290.0,-0.02750340968197873,2.278687245779239,-100.0,64.9147517192001,55.01585619155459,-0.15784383062368157,-0.42469033108804144,0.601348170937527,2.965597204526018,35.71698184801912,0.42087507247924805,-0.006321817676727903,0.35753369331359863,-0.38099113883431635,1.0960585254615136,-0.011728722760358856,0.7267961093875561,-0.4487027253860969,54.301097210285086,-13.69544394861115,0.36926241607395743,12,-0.15361976623535156,-0.18728947639465332,1.2047561407089233,2.441077470779419,-0.5218849182128906,2,0.029006452889274614,-1.6428675476859083,5.968012809753418,-1.5531779492482927,6.0016841888427725,1.8235342729412594,5.8754210472106925,0.029006452889274614
2570,2008-12-11,5.803872108459473,5.972221851348878,5.669191837310791,5.774411201477051,36340445.0,0.0,-1.526306583503285,-0.25925677263419383,70.09201161392275,57.91749338721317,-0.15353616038055318,-0.39558208372878134,0.5179555152638518,2.9201024952911503,35.1653609484398,0.3030300140380868,0.09366048703719176,0.32617847919464094,-0.41738887617826315,1.069745834567545,-0.04560519849181155,0.6979621568810934,-0.33580022022059275,54.301097210285086,-21.227011389562428,0.3717836776864521,12,-0.15361976623535156,-0.20622897148132324,1.1773992776870728,2.441077470779419,-0.2146463394165039,3,0.015953610707941213,2.278687245779239,5.803872108459473,-1.6428675476859083,5.968012809753418,-1.5531779492482927,6.0016841888427725,0.015953610707941213
2571,2008-12-12,6.005891799926758,6.064815044403076,5.63552188873291,5.72390604019165,39860014.0,0.03480774346712945,1.1473663371532088,9.57152337174673,68.34412837516722,60.84751122090026,-0.313284383116204,-0.6124275122012461,0.2562371691008778,2.6710161081013837,34.03443624632507,0.429293155670166,0.17290005181482648,0.5176763296127316,-0.25037599950462575,1.285728658730089,0.13365016505405336,0.9017024941714098,-0.4407237572455447,73.75881965832637,-3.361248061838566,0.3840261645586785,12,-0.2904038429260254,-0.5534508228302002,0.957492470741272,2.239057779312134,-1.094275951385498,4,-0.009810668578072335,-1.526306583503285,5.803872108459473,2.278687245779239,5.803872108459473,-1.6428675476859083,5.968012809753418,-0.009810668578072335
2572,2008-12-15,5.854376792907715,6.043770790100098,5.791245937347412,5.980639934539795,33452892.0,-0.02522772838180176,1.0,-0.4477642479204961,59.68585455746185,61.8020624366891,-0.05690821499398613,-0.4316654267937281,0.34791135279741425,2.780758505115399,32.84239496803032,0.25252485275268555,0.19769896040510648,0.33354349136352557,-0.4387304866405186,1.1058174693675697,-0.05259349763849652,0.7196804803655477,-0.2188549041748047,48.2269081839519,-25.8166932929229,0.3861369890020222,12,-0.08417487144470215,-0.4776933193206787,0.8575341701507568,2.3905727863311768,-0.8038716316223145,0,-0.07117187692170368,1.1473663371532088,6.005891799926758,-1.526306583503285,5.803872108459473,2.278687245779239,5.803872108459473,-0.07117187692170368
2573,2008-12-16,6.3846797943115225,6.435184955596924,5.909090995788574,5.909090995788574,58156639.0,0.09058231476427059,-1.2123900371171727,-3.7666479098767645,66.57017615052848,62.840925644629294,-0.5153889952634474,-0.9105351035592024,-0.22305753247704363,2.2045551147332576,30.95915736470607,0.580808162689209,0.2649309533687205,0.801556944847106,-0.038954571573438734,1.6420684612676508,0.38130118663683366,1.2218127030573784,-0.7491579055786124,94.17474179658637,20.617743091298394,0.42025575821027217,12,-0.4776933193206778,-0.8712117671966544,0.32723116874694913,1.860269784927369,-1.3888888359069815,1,-0.1140407467144009,1.0,5.854376792907715,1.1473663371532088,6.005891799926758,-1.526306583503285,5.803872108459473,-0.1140407467144009
2574,2008-12-17,6.321548938751222,6.515151977539063,6.2626261711120605,6.317339897155763,37392062.0,-0.009887865577307031,-3.444449106846824,0.008850169744390832,61.91949812824076,64.42322594250167,-0.4029176760115867,-0.798165061597297,-0.18330486617574504,2.2251190109353933,28.829527810574675,0.25252580642700284,0.3778947250615232,0.6811870336532602,-0.19784420803841485,1.5602182753449352,0.24167141280742221,1.1207026544990981,-0.5580809593200691,77.99040286916484,7.2255314875640835,0.4395156208458377,12,-0.37457895278930664,-0.7680974006652841,0.1599324941635123,1.8581645488739005,-1.2331647872924814,2,-0.11717710061868802,-1.2123900371171727,6.3846797943115225,1.0,5.854376792907715,1.1473663371532088,6.005891799926758,-0.11717710061868802
2575,2008-12-18,6.148990154266357,6.405724048614503,6.010100841522218,6.3846797943115225,34072315.0,-0.027296915068880545,1.8484832879289415,-55.9960348929419,61.349701780006036,64.43586510307335,-0.1682130357246736,-0.5573930588914937,-0.04353119384750315,2.3487023288820197,26.7816345429781,0.39562320709228516,0.4175197749486417,0.44718043804168683,-0.39068894949041244,1.285049825573786,0.028245744275636753,0.8661151318077369,-0.2502190551757808,58.37320392602007,-10.185916614665501,0.41893469376604986,12,-0.10732316970825195,-0.5955386161804199,0.20096755027770996,1.881312608718872,-0.7954549789428711,3,-0.14099924414714216,-3.444449106846824,6.321548938751222,-1.2123900371171727,6.3846797943115225,1.0,5.854376792907715,-0.14099924414714216
2576,2008-12-19,6.0816497802734375,6.1952857971191415,6.005891799926758,6.064815044403076,42496898.0,-0.010951452564320174,-1.8124780932352043,-0.07142755985004387,69.20415496214078,65.00310057634418,-0.07659779188558513,-0.40193592940292255,0.0038121539849731434,2.366380058303479,24.360312236820477,0.1893939971923837,0.4177059842924775,0.3108164787292482,-0.3973834572344854,1.0190164146929819,-0.0432834892526186,0.664916446711115,0.4335021972656259,40.11623426282534,-33.49647092650441,0.35409996798186694,12,-0.03998279571533203,-0.5281982421875,0.13783669471740723,1.8329124450683594,-0.9259257316589355,4,-0.08096882080051782,1.8484832879289415,6.148990154266357,-3.444449106846824,6.321548938751222,-1.2123900371171727,6.3846797943115225,-0.08096882080051782
2577,2008-12-22,5.934342861175537,6.132154941558838,5.787036895751952,6.094275951385497,26177105.0,-0.024221539289504657,1.9285627579509665,-9.500184109899395,58.23527634565112,64.47950595914656,0.06722123182138429,-0.19536713541821804,0.11855056697119348,2.464814017610893,21.879584978572233,0.34511804580688565,0.46883335507419677,0.11952812671661395,-0.5058257424463699,0.7448819958795978,-0.19314880786487798,0.4322050612981059,0.5706239128112802,20.23113778415796,-50.456970837775096,0.3126769345814921,12,0.10732412338256836,-0.3808913230895996,0.0957496166229248,1.6582493782043457,-0.875420093536377,0,-0.17234039834895631,-1.8124780932352043,6.0816497802734375,1.8484832879289415,6.148990154266357,-3.444449106846824,6.321548938751222,-0.17234039834895631
2578,2008-12-23,5.732323169708253,6.031145095825195,5.610269069671631,6.031145095825195,37592359.0,-0.03404247044587949,1.8169019029002274,1.8684183849924318,49.90402415716425,62.81164734114258,0.25959126139956723,0.0356620312212792,0.2663944168462198,2.620254757410968,20.629292274559617,0.42087602615356445,0.44794944207365983,-0.09974746704101456,-0.6936764011033629,0.4941814670213338,-0.3967119340721883,0.19721699999015918,0.7439264091491697,13.488386063592571,-53.27961391764458,0.29696446703117413,12,0.33038735389709384,-0.17887163162231534,0.2977693080902091,1.86026906967163,-0.5850172042846689,1,-0.11894270232806037,1.9285627579509665,5.934342861175537,-1.8124780932352043,6.0816497802734375,1.8484832879289415,6.148990154266357,-0.11894270232806037
2579,2008-12-24,5.744948863983153,5.791245937347412,5.702861785888673,5.736532211303711,6294262.0,0.002202544047345212,-1.3333438237608495,-0.02816611481230014,52.49498872009738,60.85642257516198,0.26566593327875854,0.05118422394494182,0.20350713299710588,2.5574921708690583,19.652410096509225,0.08838415145873935,0.4046739850924794,-0.10332546234130913,-0.666928013417059,0.46027708873444073,-0.38512673787918406,0.1784758131965658,0.6793418843231214,16.931164915267317,-47.386179852509514,0.28180127553787476,12,0.31776165962219327,-0.1914973258972159,0.27567386627197354,1.7971386909484872,-0.3409090042114249,2,-0.13040288491953567,1.8169019029002274,5.732323169708253,1.9285627579509665,5.934342861175537,-1.8124780932352043,6.0816497802734375,-0.13040288491953567
2580,2008-12-26,5.72390604019165,5.879630088806152,5.694444179534912,5.765993118286133,8176766.0,-0.0036628391809415684,-2.6666556518044704,-5.000453232112023,46.0000010070808,58.373741756485714,0.3063932014155659,0.08032297138275624,0.20570680464853286,2.5240034253909815,18.882961456691095,0.18518590927124023,0.3655892275509114,-0.12689354419708287,-0.687642372183479,0.43385528378931326,-0.40726795819028094,0.1534808697961152,0.651543407396546,19.424567741136148,-38.84815943878027,0.280374413993198,12,0.3388044834136963,-0.1704545021057129,0.22411561012268066,1.7908244132995605,-0.42087602615356445,4,-0.11102940619053758,-1.3333438237608495,5.744948863983153,1.8169019029002274,5.732323169708253,1.9285627579509665,5.934342861175537,-0.11102940619053758
2581,2008-12-29,5.639730930328369,5.791245937347412,5.517676830291748,5.749157905578612,17495914.0,-0.014705886028216986,1.82608278019285,2.6000135957309194,40.22725242049215,56.21167485237797,0.3723196008145617,0.18282133118427701,0.27455666410464996,2.5537463014979114,18.21311135380431,0.27356910705566406,0.3294756725877894,-0.21675050258636475,-0.7658276219819502,0.3323266168092207,-0.4912890622841575,0.05778805711142798,0.6898076945848333,19.863050904276864,-33.33930455323865,0.2745385596977929,12,0.37668347358703613,-0.08627939224243164,0.1946544647216797,1.7655720710754395,-0.07996702194213778,0,-0.05074634916815424,-2.6666556518044704,5.72390604019165,-1.3333438237608495,5.744948863983153,1.8169019029002274,5.732323169708253,-0.05074634916815424
2582,2008-12-30,5.8754210472106925,5.8754210472106925,5.627103805541992,5.67340087890625,22559170.0,0.04179102155651959,1.4583411028000892,-1.8461642373139926,47.745918242972614,54.120090640427314,0.15637280873879167,0.004718568056908623,0.020808168129536675,2.2643074730443447,16.911722889399346,0.24831724166870028,0.2845878338673806,-0.017466139793397062,-0.45347151907938166,0.41853923949258753,-0.23546882943638892,0.2005365498495948,0.389168634132794,69.67211820720418,18.465361824780267,0.21800268964299216,12,0.1409933567047128,-0.32196950912475497,-0.09364509582519442,1.4772725105285653,-0.13888883590698153,1,-0.12249283801334732,1.82608278019285,5.639730930328369,-2.6666556518044704,5.72390604019165,-1.3333438237608495,5.744948863983153,-0.12249283801334732
2583,2008-12-31,5.8754210472106925,5.993266105651856,5.707070827484131,5.782827854156494,24617261.0,0.0,-1.3448323012911994,0.45833638211142,51.893101444418896,53.006046564447104,0.08553226092502442,0.02943084387697059,0.0007492829745681107,2.2039649296969097,15.758009623849038,0.2861952781677255,0.23231651820799382,-0.03219678401947146,-0.4429855483243017,0.3785919802853588,-0.23759116617188702,0.1731975981329441,0.32941560604865483,75.22125402177466,23.397727937543536,0.20539438215241515,12,0.08627939224243253,-0.10101008415222079,-0.23042917251586825,1.4288721084594735,-0.04629611968993963,2,-0.13896847102713739,1.4583411028000892,5.8754210472106925,1.82608278019285,5.639730930328369,-2.6666556518044704,5.72390604019165,-0.13896847102713739
2584,2009-01-02,6.170033931732178,6.1952857971191415,5.8122901916503915,5.904881954193115,21384950.0,0.05014328031202986,1.4266667472332781,2.8636227868700774,58.38151714894144,52.67624827210659,-0.2601955855529354,-0.2435256771292087,-0.30277175372401466,1.8474891777445155,15.042933345220227,0.38299560546875,0.22783519968486488,0.24074101448059082,-0.17771376847615894,0.6591957974373406,0.031513623002216384,0.44996840595896526,-0.6523571014404297,96.27338677272903,42.914132810240524,0.20922739147837469,1,-0.3135526180267334,-0.3430135250091553,-0.7302188873291016,1.1342592239379883,-0.5513467788696289,4,-0.16575726772728994,-1.3448323012911994,5.8754210472106925,1.4583411028000892,5.8754210472106925,1.82608278019285,5.639730930328369,-0.16575726772728994
2585,2009-01-05,6.216330051422119,6.258418083190918,5.9974751472473145,6.157406806945801,24705886.0,0.0075033816997087666,2.6470188369915464,0.22222442021062325,55.18674081562762,51.118757811382906,-0.3307130094597861,-0.25761777051936097,-0.35979262572715864,1.7436754839953572,14.223658158431462,0.2609429359436035,0.15202294501228586,0.25820717811584437,-0.15567477056332457,0.6720891267950133,0.0512662037762599,0.46514815245542884,-0.685101041793823,94.3181196397431,41.74071106418934,0.20694097433958447,1,-0.32828259468078613,-0.3893096446990967,-0.776515007019043,1.0879631042480469,-0.5976428985595703,0,-0.13067037704417928,1.4266667472332781,6.170033931732178,-1.3448323012911994,5.8754210472106925,1.4583411028000892,5.8754210472106925,-0.13067037704417928
2586,2009-01-06,6.388888835906982,6.515151977539063,6.203703880310059,6.220539093017577,30629016.0,0.02775894829544745,-2.083336677154472,2.857102394574794,63.03903429398174,51.65250869453076,-0.5085904385007893,-0.41079831964164537,-0.5452268752355032,1.5156986622153692,13.268342093289275,0.3114480972290048,0.10022372189701922,0.4050925731658932,-0.048942907558987336,0.8591280538907737,0.1780748328034525,0.6321103135283339,-0.8285722633361816,85.78194904133001,31.305318808462616,0.2270177403624403,1,-0.37247443199157715,-0.56186842918396,-0.9701175689697266,0.9154043197631836,-0.7575759887695312,1,-0.16996051265849665,2.6470188369915464,6.216330051422119,1.4266667472332781,6.170033931732178,-1.3448323012911994,5.8754210472106925,-0.16996051265849665
2587,2009-01-07,6.14057207107544,6.21212100982666,6.0479798316955575,6.119528770446777,23087354.0,-0.038866972208992934,-1.0000000000000109,0.12499752163261144,43.0952314798455,50.895976174828675,-0.2547313787651051,-0.15973248713377597,-0.3071022148906497,1.7049107793957754,12.756603806948826,0.3409090042114249,0.05371193031890442,0.14983141422271817,-0.3095728266057769,0.6092356550512132,-0.07987070619152892,0.37953353463696526,-0.5229653742065441,53.64575619191717,4.01755782768538,0.22970212041424748,1,-0.12415766716003507,-0.3135516643524179,-0.7281140089035043,1.1637210845947257,-0.5892252922058114,2,-0.09458535067523244,-2.083336677154472,6.388888835906982,2.6470188369915464,6.216330051422119,1.4266667472332781,6.170033931732178,-0.09458535067523244
2588,2009-01-08,6.17424201965332,6.22895622253418,6.010100841522218,6.0858588218688965,24447852.0,0.005483194104418887,1.212765854869688,4.200063447463057,45.76269326603932,50.1479433466,-0.24487396364328884,-0.1867340328466387,-0.34589863048509173,1.6122023521294153,12.360491599201607,0.218855381011962,-0.009162787665266237,0.17318990230560338,-0.29326997673818855,0.6396497813493953,-0.06004003721629214,0.4064198418274989,-0.5027826059442138,51.496871116031805,5.230906713668496,0.2332299395218958,1,-0.15782761573791504,-0.2819859981536865,-0.7617839574813843,1.1300511360168457,-0.9890570640563965,3,-0.07089288158065865,-1.0000000000000109,6.14057207107544,-2.083336677154472,6.388888835906982,2.6470188369915464,6.216330051422119,-0.07089288158065865
2589,2009-01-09,5.972221851348878,6.203703880310059,5.921717166900635,6.153199195861816,22111294.0,-0.03271983308418902,1.0,-2.047644224803473,44.99997841969592,50.03682972577946,-0.008073847252568989,0.030087765364327446,-0.16963943331131315,1.756568413705046,11.45781816869988,0.28198671340942383,-0.03191265861461012,-0.0372477531433093,-0.4947149301388363,0.42021942385221767,-0.2659813416410728,0.19148583535445418,-0.2501408838099737,8.510569913131514,-34.72753775438543,0.22873358849776357,1,0.04419255256652743,-0.02525186538696289,-0.5597637891769418,1.3320713043212882,-0.7154879570007333,4,-0.023960416640551485,1.212765854869688,6.17424201965332,-1.0000000000000109,6.14057207107544,-2.083336677154472,6.388888835906982,-0.023960416640551485
2590,2009-01-12,5.896464824676514,6.060606002807617,5.862794876098633,6.035354137420653,24921626.0,-0.012684898277054768,1.088895378991203,0.7674403286109116,44.7867297942001,50.54343832285812,0.10586791696892739,0.1192513572922671,-0.11142141878104184,1.7744519253908866,10.56537089981206,0.19781112670898438,-0.018766785696493038,-0.11763441562652588,-0.5681623200057686,0.33289348875271685,-0.34289836781614724,0.10762953656309548,-0.12679959653759987,5.161275703680739,-36.88250055632704,0.22526395218962145,1,0.17466306686401367,0.05050516128540128,-0.44402360916137695,1.2752528190612793,-0.7786197662353516,0,-0.047109188314237715,1.0,5.972221851348878,1.212765854869688,6.17424201965332,-1.0000000000000109,6.14057207107544,-0.047109188314237715
2591,2009-01-13,5.946969985961914,6.005891799926758,5.829124927520753,5.934342861175537,40279378.0,0.008565329021219314,1.7096781267245686,-0.090915021011289,50.375966109809205,50.83566586361775,0.11569432316672135,0.06756993349012852,-0.18236102168854718,1.6686690601474812,9.940398926791577,0.17676687240600497,-0.01032374859266838,-0.06418316364288312,-0.515706550148817,0.3873402228630507,-0.2899448568958505,0.16157852961008423,-0.13257555285899159,29.47369550880299,-14.695998024331324,0.2257616932529669,1,0.16414141654968262,8.881784197001252e-16,-0.49452877044677734,1.1174240112304688,-0.820706844329834,1,-0.055201696641195674,1.088895378991203,5.896464824676514,1.0,5.972221851348878,1.212765854869688,6.17424201965332,-0.055201696641195674
2592,2009-01-14,5.4377098083496085,5.7786197662353525,5.3787879943847665,5.76178503036499,48435710.0,-0.0856335543670872,1.2352911382281677,-25.665005097994857,42.58472699725418,49.801402036155004,0.6217156864249027,0.5734131315888975,0.30175393402905915,2.1220859038853908,9.686871606527738,0.5681819915771475,0.004743739550321813,-0.5526099920272838,-1.0684590869496606,-0.03676089710490693,-0.8105345394884722,-0.29468544456609536,1.077442169189455,6.930606439280713,-39.42143862847653,0.2579245474611883,1,0.5092601776123065,0.5092601776123065,0.11468923091888517,1.6266841888427743,-0.5850157737731925,2,0.03560378277093146,1.7096781267245686,5.946969985961914,1.088895378991203,5.896464824676514,1.0,5.972221851348878,0.03560378277093146
2593,2009-01-15,5.656566143035889,5.72390604019165,5.399831771850586,5.505051136016847,43979522.0,0.0402478878792365,1.2647110767518501,-0.46753036556386485,47.98467083348376,48.646196889993035,0.41186169024910857,0.31327315690206703,0.063304796113,1.8446646516551004,10.551114135035943,0.32407426834106445,0.046630170788844794,-0.29734797477722186,-0.7985760657259968,0.2038801161715531,-0.5479620202516093,-0.046733929302834376,0.8358585548400885,33.67351185624748,-15.72260643284185,0.25061404547438765,1,0.2904038429260263,0.2904038429260263,-0.035774827003479004,1.4078278541564941,-0.6860270500183105,3,-0.01860127885109253,1.2352911382281677,5.4377098083496085,1.7096781267245686,5.946969985961914,1.088895378991203,5.896464824676514,-0.01860127885109253
2594,2009-01-16,5.580808162689209,5.770202159881593,5.429293155670166,5.76178503036499,45996746.0,-0.013392927516625908,2.446813229196777,-1.1944484657749874,46.81647677847793,47.716167552531964,0.4416974766506341,0.3485622931054735,0.108145258535151,1.8625698672897721,11.612737036012415,0.34090900421142667,0.054163822431230635,-0.3360689163208006,-0.8323622174004068,0.16022438475880563,-0.5842155668606033,-0.08792226578099793,0.8893438011169437,29.629632219856735,-22.584541949231603,0.24814665053980295,1,0.36616182327270597,0.36616182327270597,0.05260932445526123,1.4835858345031738,-0.6439390182495117,4,-0.07088994919001967,1.2647110767518501,5.656566143035889,1.2352911382281677,5.4377098083496085,1.7096781267245686,5.946969985961914,-0.07088994919001967
2595,2009-01-20,5.281987190246582,5.606060981750488,5.269360065460205,5.559763908386231,34458653.0,-0.05354439065660965,-1.2222211731827752,1.534874162134822,42.73505382549829,45.46016972270047,0.6638554209520073,0.6103944402265498,0.38591414463353857,2.101952329978066,12.247018633942641,0.3367009162902832,0.043859008866784066,-0.591539740562439,-1.1500306446916184,-0.03304883643325951,-0.8707851926270287,-0.31229428849784924,1.1663374941711426,1.7144033577212245,-52.33683234856984,0.27924545206458984,1,0.46717095375061035,0.6102688312530518,0.3514302968978882,1.7824068069458008,-0.4629631042480469,1,-0.004781021798967777,2.446813229196777,5.580808162689209,1.2647110767518501,5.656566143035889,1.2352911382281677,5.4377098083496085,-0.004781021798967777
2596,2009-01-21,5.589225769042969,5.61447811126709,5.353535175323486,5.420875072479248,43087810.0,0.058167232848219674,1.384615217017123,-0.6060648195832027,44.352161563024566,45.599828620831474,0.2584326857992272,0.2786602184190414,0.07107134477569765,1.7349799532274384,12.89411773379856,0.3324909210205078,-0.002006798656140951,-0.25967996120452863,-0.8229356079857384,0.30357568557668113,-0.5413077845951335,0.02194786218607625,0.811940330616455,62.809938248774465,10.291202253038797,0.281627823390605,1,0.15993237495422363,0.30303025245666504,0.034721970558166504,1.420454502105713,-1.0143098831176758,2,-0.08433738948471925,-1.2222211731827752,5.281987190246582,2.446813229196777,5.580808162689209,1.2647110767518501,5.656566143035889,-0.08433738948471925
2597,2009-01-22,4.91161584854126,5.03787899017334,4.814815044403076,5.03787899017334,103109609.0,-0.12123502404479447,2.5333184789628125,-0.7500007081009582,34.993445732925665,44.40324556159662,0.8307439097269951,0.9230465174832938,0.7299257184859034,2.3448148737981134,13.456984524086318,0.7744107246398926,-0.06355673925651928,-0.8861535310745241,-1.585910583521768,-0.18639647862728026,-1.2360320572981465,-0.5362750048509017,1.444278009750195,10.132102743472714,-37.88259692794761,0.34987852622362203,1,0.5976436138153076,0.7533676624298096,0.6723486185073853,2.0622901916503906,-0.49242401123046875,3,0.0437019709419193,1.384615217017123,5.589225769042969,-1.2222211731827752,5.281987190246582,2.446813229196777,5.580808162689209,0.0437019709419193
2598,2009-01-23,5.0505051612854,5.113636016845703,4.768518924713135,4.810606002807617,47376014.0,0.02827772306040388,-1.1298704738306522,-1.899993579890707,31.680448466659,42.92329778903696,0.5762925942671906,0.7699329358051257,0.5800207610277024,2.141428625422213,13.564917404369336,0.34511709213256836,-0.16311701146629254,-0.7131733179092405,-1.4886882904357783,0.06234165461729724,-1.1009308041725099,-0.3254158316459712,1.2129239681727517,28.151238502543436,-13.190689158952054,0.38775748626326895,1,0.3640573024749756,0.5913302898406982,0.522937536239624,1.4793767929077148,-0.6649832725524902,4,-0.0391666022292787,2.5333184789628125,4.91161584854126,1.384615217017123,5.589225769042969,-1.2222211731827752,5.281987190246582,-0.0391666022292787
2599,2009-01-26,4.995790958404541,5.12626314163208,4.886363983154297,5.0505051612854,27836978.0,-0.010833411932784531,1.326518626761866,-0.22807167489887797,30.08242626161328,41.2894862854162,0.5341006350068769,0.8070207768341202,0.6318114066848048,2.1364523005171705,13.661487481077206,0.2398991584777832,-0.20532405025069078,-0.7304296255111691,-1.5787096267813006,0.1178503757589624,-1.1545696261462348,-0.30628962487610334,1.14804535467401,26.865602655987104,-7.454007803529336,0.4241400006350657,1,0.3914144039154053,0.6460444927215576,0.7144362926483154,1.5340909957885742,-0.44612789154052734,0,-0.005054628105381598,-1.1298704738306522,5.0505051612854,2.5333184789628125,4.91161584854126,1.384615217017123,5.589225769042969,-0.005054628105381598
2600,2009-01-27,5.08838415145874,5.12626314163208,4.966330051422119,5.01683521270752,27215892.0,0.018534240889008347,1.1714267216962047,-1.3076849334169816,28.208772816279904,38.82646480835739,0.35182486449998684,0.7002783102775112,0.5474864191744828,1.9829585896180086,14.051025046013294,0.15993309020996094,-0.2607035138678704,-0.6060603380203249,-1.5010329181988702,0.2889122421582204,-1.053546628109597,-0.15857404793105268,0.9454267705505774,37.81095256481437,9.58785158786877,0.4474862900892726,1,0.18518519401550293,0.5534512996673584,0.6618266105651855,1.153198480606079,-0.6860270500183105,1,-0.02977664470863639,1.326518626761866,4.995790958404541,-1.1298704738306522,5.0505051612854,2.5333184789628125,4.91161584854126,-0.02977664470863639
2601,2009-01-28,5.353535175323486,5.450336933135986,5.172558784484863,5.218854904174805,32562367.0,0.052109081384653866,-1.444450039339103,1.882351765090094,36.886407702504236,38.19331822005185,-0.00710451829619263,0.4348835748362312,0.2739099637851119,1.6607202834255306,13.624995871159978,0.3619527816772461,-0.29896582381814873,-0.3265995264053343,-1.2343168256558137,0.5811177728451451,-0.7804581760305735,0.12725912321990496,0.5790523869021369,85.80240524353161,58.283716338333,0.45385864962523964,1,-0.08417463302612305,0.2883002758026123,0.44402408599853516,0.888047456741333,-0.9638042449951181,2,-0.09984264076356864,1.1714267216962047,5.08838415145874,1.326518626761866,4.995790958404541,-1.1298704738306522,5.0505051612854,-0.09984264076356864
2602,2009-01-29,5.155724048614502,5.374578952789307,5.1388888359069815,5.281987190246582,30596465.0,-0.03694962678507696,-1.9473502183926679,-0.9375028766662536,33.909593360708286,36.62942072307679,0.16371702296963697,0.6071406876579433,0.4799544668510354,1.799983114734788,13.486221678670123,0.2356901168823251,-0.34108169305496716,-0.48842580318450945,-1.4202872555962553,0.44343564922723644,-0.9543565293903828,-0.022495076978636064,0.6837380226101226,56.79009928133628,30.970024038392147,0.46593072620587306,1,0.11363649368286133,0.4861114025115967,0.6418352127075195,1.0858585834503174,-0.8333330154418954,3,-0.112653073983913,-1.444450039339103,5.353535175323486,1.1714267216962047,5.08838415145874,1.326518626761866,4.995790958404541,-0.112653073983913
2603,2009-01-30,5.05892276763916,5.223063945770264,5.03787899017334,5.223063945770264,29105287.0,-0.01877549691616165,1.2564107033399279,1.2999928245837313,35.07567251252377,35.32488691574855,0.18643268355163212,0.6742022905591156,0.5860692621384089,1.8390276524653304,13.813770137150874,0.18518495559692383,-0.4080295439475101,-0.5444021701812742,-1.5047100476775617,0.4159057073150132,-1.024556108929418,-0.06424823143313052,0.6948638518645449,30.596996627314443,2.480503152660976,0.4801539387481437,1,0.13257575035095215,0.5829126834869385,0.7386364936828613,1.1826598644256592,-0.3872056007385254,4,-0.12645595904736684,-1.9473502183926679,5.155724048614502,-1.444450039339103,5.353535175323486,1.1714267216962047,5.08838415145874,-0.12645595904736684
2604,2009-02-02,5.147305965423584,5.214645862579347,5.02104377746582,5.03787899017334,25870601.0,0.017470754515129583,-1.7058784326401255,-0.6666637616238028,37.80821675440157,34.77746057451559,0.033626669166859635,0.5325757573148273,0.5069974837392426,1.6980570459876096,14.79909690375364,0.19360208511352628,-0.42030908102551656,-0.40488257408142125,-1.346874180677574,0.5371090325147314,-0.8758783773794976,0.06611322921665508,0.5276592384968755,37.391186125418216,6.107832052462637,0.47099580329807655,2,0.04419255256652832,0.49452948570251465,0.6607750654220581,1.0942766666412354,-0.25252485275268555,0,-0.1479966572432002,1.2564107033399279,5.05892276763916,-1.9473502183926679,5.155724048614502,-1.444450039339103,5.353535175323486,-0.1479966572432002
2605,2009-02-03,5.4040398597717285,5.4377098083496085,5.1094279289245605,5.155724048614502,39930818.0,0.04987733312779996,1.0799996374501932,2.26923764080441,41.720145548852955,34.48501435071874,-0.2279441006936418,0.22331645750355378,0.2710268273854215,1.3851922288533718,15.73361900187372,0.32828187942504794,-0.45842549254894216,-0.10753417015075684,-0.997569912005055,0.7825015717035413,-0.5525520410779059,0.3374837007763922,0.1984096418121446,89.21551095032395,55.319585618345144,0.4450178709271493,2,-0.29461193084716797,0.23779559135437012,0.4040411710739136,0.8375427722930908,-0.29461193084716797,1,-0.1580996467601563,-1.7058784326401255,5.147305965423584,1.2564107033399279,5.05892276763916,-1.9473502183926679,5.155724048614502,-0.1580996467601563
2606,2009-02-04,5.303030014038086,5.500842094421387,5.244108200073242,5.425084114074707,28186013.0,-0.018691543429494528,-1.1403611991206555,-0.4915277020331979,47.65396527745016,35.89173874455479,-0.1919902503692219,0.2517107666853331,0.3991097187468853,1.4311987973532494,16.358623136618075,0.25673389434814453,-0.49374395545723004,-0.15425107479095423,-0.9460022414636624,0.6375000918817539,-0.5501266581273088,0.2416245085454003,0.23270504139612846,58.77182695461186,20.578274360552022,0.39587558333635425,2,-0.1683495044708252,0.3388054370880127,0.5050510168075562,0.9385526180267334,-0.2819862365722656,2,-0.1698411870597396,1.0799996374501932,5.4040398597717285,-1.7058784326401255,5.147305965423584,1.2564107033399279,5.05892276763916,-0.1698411870597396
2607,2009-02-05,5.559763908386231,5.585017204284668,5.193603038787842,5.2525248527526855,35869997.0,0.04841267985821762,1.1882260109004101,-2.5172366642444772,48.33572961248487,37.74232553853545,-0.38790835456180695,-0.0535103534976793,0.1615930580305287,1.123621810394419,17.364914284608684,0.39141416549682617,-0.4888469648748659,0.13152322769165092,-0.594588454010978,0.8576349093942799,-0.23153261315966311,0.49457906854296496,-0.7912449836730966,95.52225429469603,54.41237601403638,0.3630558408513143,2,-0.32407331466674894,0.08207154273986728,0.22516906261444003,0.5324082374572745,-0.6944437026977548,3,-0.2104465220713797,-1.1403611991206555,5.303030014038086,1.0799996374501932,5.4040398597717285,-1.7058784326401255,5.147305965423584,-0.2104465220713797
2608,2009-02-06,5.736532211303711,5.76178503036499,5.471380233764648,5.475588798522949,29358806.0,0.031794210299262105,-1.1562534298713023,0.8493171945301041,52.587415401957855,40.24287988746262,-0.5108514564282327,-0.2790596659299158,-0.004226546481404192,0.900218245175461,18.278940005188034,0.2904047966003418,-0.5080585076109791,0.3301770210266115,-0.3240927614508289,0.9844468035040519,0.0030421297878913123,0.6573119122653317,-0.9516833209991455,96.59087178384586,51.796944780539576,0.3271348912387202,2,-0.37247467041015625,-0.0946967601776123,0.04840075969696045,0.3556399345397949,-0.6271042823791504,4,-0.24651498955145235,1.1882260109004101,5.559763908386231,-1.1403611991206555,5.303030014038086,1.0799996374501932,5.4040398597717285,-0.24651498955145235
2609,2009-02-09,5.829124927520753,5.883838176727295,5.639730930328369,5.698653221130371,22490978.0,0.01614088665528457,1.0350902300324187,0.5000000000000034,59.75975357840876,43.74854441658805,-0.5283681094531376,-0.403616124931081,-0.08565433954308954,0.7556118936199825,19.121552539962906,0.24410724639892578,-0.4301810394017318,0.4299245834350591,-0.20100336146843478,1.060852528338553,0.11446061098331217,0.7453885558868061,-1.0051985916137705,92.93484953720818,40.92810439152758,0.31546397245174695,2,-0.3766839504241952,-0.1872894763946542,0.0389307737350455,0.263047218322753,-0.6860270500183114,0,-0.1985560054058384,-1.1562534298713023,5.736532211303711,1.1882260109004101,5.559763908386231,-1.1403611991206555,5.303030014038086,-0.1985560054058384
2610,2009-02-10,5.618687152862549,5.8417510986328125,5.585017204284668,5.76178503036499,51824362.0,-0.03610109189197075,-1.4399981872564125,-1.0967732503956156,50.54432526485034,45.266090812404286,-0.26238912189937036,-0.22667765229496517,0.12559234244933215,0.9182652603083472,19.77486860829985,0.25673389434814453,-0.35212758086871077,0.23337569236755407,-0.36273049990421313,0.8294818846393213,-0.06467740376832953,0.5314287885034377,-0.7311661065063477,61.58540629265893,10.493057810107395,0.2980530961358836,2,-0.1662461757659912,0.023148298263549805,0.22306370735168457,0.06313133239746094,-0.46717214584350586,1,-0.12883900108637347,1.0350902300324187,5.829124927520753,-1.1562534298713023,5.736532211303711,1.1882260109004101,5.559763908386231,-0.12883900108637347
2611,2009-02-11,5.618687152862549,5.736532211303711,5.568181991577148,5.656566143035889,35012023.0,0.0,-1.4242357658820621,0.2647068624249412,67.4273985714299,48.99029139137335,-0.2467727187328741,-0.2661799824621802,0.13116679653569197,0.8627379324113607,20.344499097478458,0.1683502197265625,-0.25766141622648053,0.24978983402252197,-0.29725827275083283,0.7968379407958768,-0.02373421936415543,0.5233138874091994,-0.6713870786840825,61.58540629265893,5.092434650045867,0.2735240533866775,2,-0.1662461757659912,0.023148298263549805,0.2388467788696289,0.06313133239746094,-0.5303030014038086,2,-0.0906366932493361,-1.4399981872564125,5.618687152862549,1.0350902300324187,5.829124927520753,-1.1562534298713023,5.736532211303711,-0.0906366932493361
2612,2009-02-12,5.631312847137451,5.631312847137451,5.429293155670166,5.568181991577148,41892682.0,0.002247089743814934,5.400030212621322,-1.6666456859437548,65.26548240018246,52.34471471222432,-0.20656399604443898,-0.27780073230176594,0.13658853866144938,0.792952163476226,19.792438781127924,0.20201969146728516,-0.15826640876824882,0.2527353763580322,-0.3061630499260133,0.8116338026420777,-0.02671383678399053,0.532184589500055,-0.6278204868060548,44.44437450826121,-14.987826399969904,0.2794492131420226,2,-0.17887187004089355,-0.13257527351379395,0.2904045581817627,0.050505638122558594,-0.13467979431152344,3,-0.10837065640596533,-1.4242357658820621,5.618687152862549,-1.4399981872564125,5.618687152862549,1.0350902300324187,5.829124927520753,-0.10837065640596533
2613,2009-02-13,5.551346778869629,5.6902360916137695,5.496633052825928,5.63552188873291,20521274.0,-0.01420025319823448,-1.0000049259385144,-1.3333434042071075,64.41049779504547,55.3005237167403,-0.05520755080167117,-0.21726067702605167,0.22006972004133907,0.8250619572373434,19.13697610797464,0.1936030387878418,-0.10781895286533683,0.1780302762985233,-0.37175692999582477,0.7278174825928714,-0.09686332684865029,0.4529238794456969,-0.4950336695544788,26.8518227117755,-35.183801572203706,0.274893603147174,2,-0.05471372604370117,-0.05260920524597168,0.37037062644958496,0.13047170639038086,-0.239898681640625,4,-0.12357840367537654,5.400030212621322,5.631312847137451,-1.4242357658820621,5.618687152862549,-1.4399981872564125,5.618687152862549,-0.12357840367537654
2614,2009-02-17,5.185184955596924,5.353535175323486,5.1683502197265625,5.353535175323486,27282182.0,-0.06595909746918449,1.1999966011057737,2.0,52.19884225170389,56.464823350390404,0.354133371206685,0.12410530219835803,0.5805440784736664,1.1417604586591565,18.979082518513852,0.3829965591430664,-0.03357753381122297,-0.1683503866195677,-0.715164734373861,0.3784639611347256,-0.4417575604967148,0.10505678725757939,-0.07922034223704522,2.49995751382217,-60.01398650078902,0.2734071738771468,2,0.3409092426300049,0.30092644691467285,0.7691502571105957,0.49663352966308594,0.15993309020996094,1,-0.014610284362294612,-1.0000049259385144,5.551346778869629,5.400030212621322,5.631312847137451,-1.4242357658820621,5.618687152862549,-0.014610284362294612
2615,2009-02-18,5.2567338943481445,5.345118045806885,5.092593193054199,5.189393997192383,24277255.0,0.013798724512997351,1.068958377284483,-0.3999988670352579,47.589098731672145,56.457615956415076,0.28998687445251026,0.053300173138048024,0.5071424886554743,1.0196540780866936,18.499285263530187,0.25252485275268555,0.04803286452123867,-0.09553878307342512,-0.64316479215044,0.45208722600358975,-0.369351787611933,0.17827422146508276,0.6271042823791504,25.490100248956267,-32.67028260167692,0.2738130045385075,2,0.23148179054260254,0.15782856941223145,0.7249583005905151,0.42508459091186523,0.25673389434814453,2,-0.02161722832648627,1.1999966011057737,5.185184955596924,-1.0000049259385144,5.551346778869629,5.400030212621322,5.631312847137451,-0.02161722832648627
2616,2009-02-19,5.117845058441162,5.370369911193848,5.084175109863281,5.3198652267456055,25549603.0,-0.026421127395531818,-1.124998008458299,-3.0000070810496946,49.02807209870259,56.53454289932816,0.4468341248873271,0.1634434883269673,0.6349284160441107,1.1017588319240543,17.991623419343593,0.2861948013305664,0.11438089484314418,-0.21085858345031738,-0.756115108270305,0.33439794136967027,-0.48348684586031165,0.06176967895967689,0.7501682186126706,5.55553807153726,-50.597964408200326,0.2726282624099939,2,0.366161584854126,0.2693603038787842,0.8912038803100586,0.5639734268188477,0.2904038429260263,3,0.006578930818225359,1.068958377284483,5.2567338943481445,1.1999966011057737,5.185184955596924,-1.0000049259385144,5.551346778869629,0.006578930818225359
2617,2009-02-20,5.12626314163208,5.1978111267089835,5.029460906982422,5.071548938751222,33453130.0,0.0016448491688965117,-1.42421912014116,-0.2708353494607749,51.80996327603314,56.448159329780964,0.4139930363918678,0.18122210836243013,0.611205864077605,1.0346178989128871,16.387039199706233,0.1683502197265616,0.15167264082646792,-0.2131728649139406,-0.7316551593060767,0.3053094294781955,-0.47241401211000866,0.04606828228212745,0.7103966087341309,14.649798736564998,-42.8884140850223,0.25924114719606817,2,0.3303864002227783,0.19991540908813477,0.9027775526046753,0.5555553436279297,0.12626171112060547,4,-0.007389201281087554,-1.124998008458299,5.117845058441162,1.068958377284483,5.2567338943481445,1.1999966011057737,5.185184955596924,-0.007389201281087554
2618,2009-02-23,4.852694034576416,5.180975914001465,4.823232173919678,5.155724048614502,33712351.0,-0.05336618497671697,1.0238166530440482,-5.53841595203244,42.79837654995886,54.56356188217542,0.6135236844843464,0.462947413896341,0.8670615557020342,1.2648840559712795,15.187844170604075,0.3577437400817871,0.1655500565994794,-0.47685141563415545,-1.025225803195383,0.07152297192707202,-0.7510386094147687,-0.20266422185354216,0.9355337851867676,5.3847246588248,-52.44227035100674,0.27418719378061357,2,0.4797976016998291,0.47348451614379883,1.094275951385499,0.7933499813079834,0.4335007667541504,0,0.1326972221329672,-1.42421912014116,5.12626314163208,-1.124998008458299,5.117845058441162,1.068958377284483,5.2567338943481445,0.1326972221329672
2619,2009-02-24,4.970539093017578,5.0,4.772727012634277,4.89057207107544,40542163.0,0.02428446087915126,2.272732266514689,-0.2638914240755281,38.631373520987,53.23990057730172,0.40351416725850964,0.3616558328233159,0.737798794428052,1.0876516563845762,14.019970788136199,0.22727298736572266,0.15991106624050566,-0.3577437639236454,-0.9094598137558165,0.19397228590852578,-0.633601788839731,-0.0818857390075598,0.7404890750781252,33.09870841936956,-19.90036503545464,0.2758580249160856,2,0.284090518951416,0.3556394577026367,0.9764308929443368,0.6460435390472412,0.5555548667907715,1,0.06858592153320386,1.0238166530440482,4.852694034576416,-1.42421912014116,5.12626314163208,-1.124998008458299,5.117845058441162,0.06858592153320386
2620,2009-02-25,4.936869144439697,5.113636016845703,4.877945899963379,4.903199195861816,46282579.0,-0.006773902779515173,-4.599900300797027,0.4210479240085197,40.045790439904,50.197499673798845,0.36911349445331343,0.40411166472762083,0.7594243841303392,1.0714174327643429,12.616372128638698,0.23569011688232422,0.1212033418818681,-0.3838379621505741,-0.9532995386698078,0.1856236143686596,-0.6685687504101914,-0.0991071738909568,0.6803289081098631,27.464917963725956,-23.779315780643383,0.2847307882596169,2,0.29461240768432617,0.3893094062805176,1.0101008415222177,0.6797134876251221,0.7870368957519531,2,0.0826938874462555,2.272732266514689,4.970539093017578,1.0238166530440482,4.852694034576416,-1.42421912014116,5.12626314163208,0.0826938874462555
2621,2009-02-26,4.819024085998535,5.079966068267822,4.797979831695557,5.004209041595459,27520258.0,-0.023870403487175396,-1.4814708356849275,-5.500007081049695,28.21785787800212,46.08109694911214,0.40409203300233365,0.5057914932566492,0.8570946903581422,1.149590744188675,12.454904706171918,0.2819862365722656,0.04224460874482894,-0.4749574661254883,-1.0865445094116364,0.13662957716065982,-0.7807509877685623,-0.16916394448241423,0.713726862559497,10.891273475376538,-33.31651553015142,0.3057935216430742,2,0.4124574661254883,0.5071544647216797,1.001682996749878,0.7975585460662842,1.2037029266357422,3,0.14410463411366425,-4.599900300797027,4.936869144439697,2.272732266514689,4.970539093017578,1.0238166530440482,4.852694034576416,0.14410463411366425
2622,2009-02-27,4.574915885925293,4.7474751472473145,4.419191837310791,4.7348480224609375,71131262.0,-0.05065511101770337,2.545436755209031,0.8636346080064682,17.142862537927385,40.829137476099014,0.5393053257273488,0.742209434802378,1.082660148760576,1.3536161998364395,12.53078916272937,0.39983224868774414,-0.0015493547380724948,-0.6900252580642698,-1.3794578651497682,-0.0005926509787714807,-1.034741561607019,-0.34530895452152066,0.8818326690403637,20.44201938310329,-16.43164019300418,0.344716303542749,2,0.31986498832702637,0.57659912109375,1.2457911968231201,1.0227272510528564,1.3257570266723633,4,0.1821526419765751,-1.4814708356849275,4.819024085998535,-4.599900300797027,4.936869144439697,2.272732266514689,4.970539093017578,0.1821526419765751
2623,2009-03-02,4.419191837310791,4.617002964019775,4.32659912109375,4.47390604019165,59614078.0,-0.03403866923402599,-1.4210444717415416,0.3421088723382687,11.494252873563198,36.30640532297227,0.5783656996381152,0.8933516833095929,1.200553751171383,1.475001239955657,12.431534302451826,0.2904038429260254,-0.09824486817993261,-0.8137627601623532,-1.5964898153426006,-0.031035704982105727,-1.2051262877524769,-0.42239923257222944,0.913049911536282,11.764723701876239,-17.273285048654024,0.3913635275901237,3,0.4292926788330078,0.6860268115997314,1.1679296493530273,1.1342597007751465,1.3005051612854004,0,0.18857136013108722,2.545436755209031,4.574915885925293,-1.4814708356849275,4.819024085998535,-4.599900300797027,4.936869144439697,0.18857136013108722
2624,2009-03-03,4.38552188873291,4.515993118286133,4.36447811126709,4.368687152862549,49389199.0,-0.007619028505078451,-10.99984893974584,-0.3076849334169978,12.722647043985276,32.43235513545151,0.5438680720869762,0.9138795536946045,1.1972572314920926,1.4831288236256537,12.285118223046528,0.15151500701904297,-0.1979379967828674,-0.8093435049057005,-1.678939123270168,0.06025211345876702,-1.2441413140879343,-0.37454569572346674,0.8059298922286979,7.4866588792973925,-16.714129078143635,0.4347978091822336,3,0.46296262741088867,0.7196967601776123,1.1426770687103271,1.1679296493530273,1.4856901168823233,1,0.2053741687874424,-1.4210444717415416,4.419191837310791,2.545436755209031,4.574915885925293,-1.4814708356849275,4.819024085998535,0.2053741687874424
2625,2009-03-04,4.549663066864014,4.625421047210693,4.38552188873291,4.482323169708252,52590622.0,0.03742796918943858,1.1923028319686955,4.00005664919983,20.601840438667267,29.27388495100314,0.3004798973767411,0.7193291087361207,1.0028576879176372,1.2907131447587723,12.790037671228719,0.2398991584777832,-0.29526885141829595,-0.6024834871292111,-1.5118462093292973,0.3068792350708751,-1.0571648482292542,-0.14780212602916798,0.5207093417160946,29.60893713309176,9.718300808308246,0.4546813611000431,3,0.21254205703735352,0.5555555820465088,0.9648573398590088,1.0037884712219238,1.771885871887208,2,0.2146160888387212,-10.99984893974584,4.38552188873291,-1.4210444717415416,4.419191837310791,2.545436755209031,4.574915885925293,0.2146160888387212
2626,2009-03-05,4.40235710144043,4.541245937347412,4.38552188873291,4.4654879570007315,54401371.0,-0.0323773350374974,-2.2173964444575804,-0.9374955743439276,18.534500124406392,25.576611267489053,0.37506249106731726,0.8386997793856326,1.1197406314255662,1.4156571681282708,13.545389042825226,0.16414117813110352,-0.3473736652239303,-0.704755806922913,-1.6701382489877785,0.2606266351419526,-1.1874470279553453,-0.22206458589048061,0.5638870468915886,18.000070243734427,1.1651131876247618,0.4826912210324328,3,0.35143041610717773,0.7028615474700928,1.0553452968597412,1.1510944366455078,1.755049705505371,3,0.3001912176363013,1.1923028319686955,4.549663066864014,-10.99984893974584,4.38552188873291,-1.4210444717415416,4.419191837310791,0.3001912176363013
2627,2009-03-06,4.389730930328368,4.461278915405273,4.170875072479248,4.436027050018311,54302530.0,-0.002868047916406047,5.000088668203582,0.7333358510518153,19.19644471599632,22.954174397048767,0.3042159683032484,0.8002024150301814,1.105918675438315,1.4004464193388513,14.819503922459893,0.2904038429260254,-0.3988026172338959,-0.6588803291320806,-1.6502239785583193,0.33246332029415804,-1.1545521538451995,-0.16320850441896173,0.4869629141902925,48.1482336255259,31.234482357506838,0.4956718247131192,3,0.25252461433410733,0.6376256942749032,1.0658670663833627,1.1637206077575692,1.6624579429626483,4,0.3720036850148707,-2.2173964444575804,4.40235710144043,1.1923028319686955,4.549663066864014,-10.99984893974584,4.38552188873291,0.3720036850148707
2628,2009-03-09,4.3223910331726065,4.5622901916503915,4.301346778869629,4.3223910331726065,35024854.0,-0.0153403245493966,-11.399746221648765,-0.0,22.811694603119648,21.19643229506351,0.3223166749878752,0.797030495168646,1.1519953417933602,1.4300685685477665,16.395497095956745,0.2609434127807626,-0.45091625977708905,-0.6555131673812875,-1.6419785658167338,0.33095223105415883,-1.1487458665990111,-0.1622804681635639,0.44137180781974816,33.333473205406136,13.993508683049807,0.4932326992177233,3,0.31986451148986905,0.704965591430665,1.1332069635391244,1.231060504913331,1.7045450210571298,0,0.3651409294791641,5.000088668203582,4.389730930328368,-2.2173964444575804,4.40235710144043,1.1923028319686955,4.549663066864014,0.3651409294791641
2629,2009-03-10,4.671717166900635,4.692760944366455,4.40235710144043,4.461278915405273,43926300.0,0.08081779992765381,1.2999933910514838,100.0,34.31151126072962,20.559290164044132,-0.08253437137879249,0.3758166957576625,0.7846197495657954,1.047092345923037,17.470191987631768,0.37036991119384854,-0.5072152867672983,-0.24831664562225342,-1.1572762073788487,0.6606429161343419,-0.7027964265005515,0.20616313525604468,-0.5008420944213867,95.96774340916275,74.20817884610332,0.45447978087829777,3,-0.04629659652709961,0.3556394577026367,0.7449498176574707,0.8817343711853027,1.3930978775024414,1,0.22432433177259736,-11.399746221648765,4.3223910331726065,5.000088668203582,4.389730930328368,-2.2173964444575804,4.40235710144043,0.22432433177259736
2630,2009-03-11,4.894781112670898,4.9452857971191415,4.629630088806152,4.7390570640563965,42883949.0,0.047747741954646594,1.4590153582127985,0.7399987764008511,44.276457249155236,22.343578983061146,-0.34888537343642767,0.10091266322182069,0.5464046039935848,0.8075294316244914,18.43589502001456,0.31565570831298917,-0.5185412068793482,0.010942602157593129,-0.8364440633831478,0.8583292676983341,-0.41275073061277734,0.4346359349279636,-0.713468322753906,93.47830771949496,66.79108649152866,0.42369333277037025,3,-0.3367006778717041,0.13257551193237305,0.521885871887207,0.6586704254150391,1.1616158485412589,2,0.19948407711566363,1.2999933910514838,4.671717166900635,-11.399746221648765,4.3223910331726065,5.000088668203582,4.389730930328368,0.19948407711566363
2631,2009-03-12,5.1094279289245605,5.1388888359069815,4.865320205688477,5.008418083190918,46448424.0,0.04385217874156111,2.4210691083211113,0.6486464141687871,49.6093703323262,25.950968737994348,-0.5788819504950213,-0.1621566250561095,0.321502048328302,0.5798835694712974,19.274073604646716,0.27356863021850497,-0.5263391866630167,0.2510523796081543,-0.5314840597822315,1.03358881899854,-0.14021584008703858,0.6423205993033472,-0.8975562187194823,96.95656114659982,65.90683220655663,0.3912682196951929,3,-0.4545459747314453,-0.08207130432128906,0.26620376110076904,0.44402360916137695,0.8080801963806152,3,0.237232235523829,1.4590153582127985,4.894781112670898,1.2999933910514838,4.671717166900635,-11.399746221648765,4.3223910331726065,0.237232235523829
2632,2009-03-13,5.02104377746582,5.155724048614502,4.8989901542663565,5.143097877502441,38451758.0,-0.017298248001189287,2.4857116960806014,-1.2083386441206045,54.27349444520163,30.70421780150973,-0.46998324005261694,-0.12842069570011816,0.3907938182915798,0.6520690887968632,20.11293671642606,0.2567338943481454,-0.5395991501457731,0.19318168163299543,-0.5055589967670269,0.8919223600330177,-0.15618865756701616,0.542552020833007,-0.7535510397186282,84.23644028019393,47.8772802424193,0.34937033920001137,3,-0.3577442169189453,0.006312847137451172,0.3672142028808594,0.5324077606201172,0.9932661056518555,4,0.22632008001601545,2.4210691083211113,5.1094279289245605,1.4590153582127985,4.894781112670898,1.2999933910514838,4.671717166900635,0.22632008001601545
2633,2009-03-16,4.865320205688477,5.079966068267822,4.856902122497559,5.0505051612854,30720730.0,-0.031014183241385607,-1.2083230068756505,1.51723666424447,47.37945318382306,34.55497403926948,-0.2730336847503887,-0.028172115098243466,0.5252218435167935,0.7897176283337437,21.257783999549265,0.22306394577026367,-0.5257327181203975,0.07175943851470912,-0.5392921907608308,0.682811067790249,-0.23376637612306084,0.37728525315247907,-0.5267689630719001,61.45253730398594,23.661407393477965,0.30552581463776984,3,-0.20202064514160156,0.16203641891479492,0.573442816734314,0.6881313323974609,1.3552188873291007,0,0.24394461565240189,2.4857116960806014,5.02104377746582,2.4210691083211113,5.1094279289245605,1.4590153582127985,4.894781112670898,0.24394461565240189
2634,2009-03-17,5.1094279289245605,5.122054100036621,4.869528770446777,4.869528770446777,28158689.0,0.05017300258072965,-1.1052623209866728,-1.2954570618573955,53.8899411158957,38.25365189229487,-0.45109386646906113,-0.2932831461105252,0.2527183518360987,0.5328029479419909,21.367518182900188,0.25673389434814453,-0.4598819422247882,0.3196550130844118,-0.28204259366559725,0.9213526198344208,0.01880620970940683,0.6205038164594168,-0.7055028618281503,91.2000282788256,49.950393130184274,0.30084880337500464,3,-0.44612836837768555,-0.08207130432128906,0.3935185670852661,0.44402360916137695,1.8855209350585929,1,0.17957159550311808,-1.2083230068756505,4.865320205688477,2.4857116960806014,5.02104377746582,2.4210691083211113,5.1094279289245605,0.17957159550311808
2635,2009-03-18,5.143097877502441,5.260942935943604,4.98737382888794,5.0505051612854,29840659.0,0.006589768765946413,-1.4999989106113198,0.3859651563788871,57.59368417571288,42.59356123132892,-0.4377686191838457,-0.35405553624909736,0.18896593267161776,0.48531658640552244,21.34989415612911,0.27356910705566406,-0.36089735577461113,0.35900676250457764,-0.226040309505251,0.9440538345144063,0.06648322649966332,0.651530298509492,-0.6790288918845837,70.83337758973708,24.68017172802262,0.29252353600491426,3,-0.4271888732910156,-0.13678479194641113,0.4040403366088867,0.4987375736236572,1.91919231414795,2,0.1792143935141739,-1.1052623209866728,5.1094279289245605,-1.2083230068756505,4.865320205688477,2.4857116960806014,5.02104377746582,0.1792143935141739
2636,2009-03-19,5.151515007019043,5.210437774658203,5.067339897155762,5.206229209899902,29445293.0,0.0016365874648081036,3.5333393758119582,-0.5909126021598405,65.18847680635224,47.70378701914624,-0.3673756752683719,-0.379266029398849,0.14438096849288584,0.4610428814346612,21.43052862666196,0.1430978775024414,-0.2632620862667583,0.3657403945922848,-0.22352896596083305,0.9550097551454027,0.07110571431572588,0.6603750748688437,-0.6077586263686108,72.91661503419529,22.539897009862372,0.2946346802765587,3,-0.37037014961242676,-0.19781136512756348,0.39562320709228516,0.49032044410705566,1.7803030014038095,3,0.1756535607409071,-1.4999989106113198,5.143097877502441,-1.1052623209866728,5.1094279289245605,-1.2083230068756505,4.865320205688477,0.1756535607409071
2637,2009-03-20,5.08838415145874,5.239899158477783,5.042088031768799,5.202020168304443,36283896.0,-0.012254813481914706,1.0888848605698058,2.076901624485812,68.53150122011766,52.78376553214602,-0.21760192538601864,-0.33636403453433417,0.17786991720453393,0.5106787489436471,21.39002668322053,0.19781112670898438,-0.1833883293284746,0.30450348854064924,-0.2803852827672211,0.8893922598485196,0.01205910288671408,0.5969478741945844,-0.47290911527899127,57.29174411537337,1.9469754079051782,0.29244438565393516,3,-0.25673413276672363,-0.15782856941223145,0.4587540626525879,0.5534512996673584,1.7297978401184073,4,0.16294445332095098,3.5333393758119582,5.151515007019043,-1.4999989106113198,5.143097877502441,-1.1052623209866728,5.1094279289245605,0.16294445332095098
2638,2009-03-23,5.496633052825928,5.496633052825928,5.155724048614502,5.244108200073242,32703502.0,0.08023154094019236,1.700003587728458,-2.2222254859176207,75.48265347701444,57.35833688951101,-0.4936840939877589,-0.7313961686167021,-0.25697360416157,0.0935910658372272,21.0719591757394,0.4082489013671875,-0.06551570802816098,0.680555438995361,0.014459433342178585,1.3466514446485434,0.3475074361687698,1.0136034418219522,-0.8166112266697931,100.0,37.00691402394378,0.33304800282659125,3,-0.4335014820098877,-0.566077470779419,-0.021043777465820312,0.1452023983001709,1.4351849555969247,0,0.0941807148697329,1.0888848605698058,5.08838415145874,3.5333393758119582,5.151515007019043,-1.4999989106113198,5.143097877502441,0.0941807148697329
2639,2009-03-24,5.311448097229004,5.467172145843506,5.277778148651123,5.429293155670166,27257947.0,-0.033690616385919525,-1.0454577055883572,-0.46666717020750287,67.30404503616717,59.91695775473456,-0.2326788378694662,-0.5474285963562195,-0.09457074713408353,0.2597656251865086,20.60244326789981,0.2188549041748047,0.05386744017269862,0.47832503318786657,-0.2210312259023297,1.1776812922780628,0.12864690364276843,0.8280031627329647,-0.5334329238724944,63.6364061970385,-3.431682564231238,0.3496781295450983,3,-0.13468050956726074,-0.477694034576416,0.18623721599578857,0.3303873538970947,1.6203699111938485,1,0.17115690093307112,1.700003587728458,5.496633052825928,1.0888848605698058,5.08838415145874,3.5333393758119582,5.151515007019043,0.17115690093307112
2640,2009-03-25,5.345118045806885,5.479797840118408,5.193603038787842,5.370369911193848,27889963.0,0.0063391278539361995,1.3448238141468283,0.21428022287053036,72.58066616124802,62.46932395794809,-0.21875505981144094,-0.5786110637771209,-0.14865901500897216,0.2118594063078465,20.470692860051294,0.2861948013305664,0.17031438209500127,0.49158253669738805,-0.24344533176717675,1.2266104051619529,0.12406860246510565,0.8590964709296705,-0.4808687269140455,66.66666666666666,-6.33521865678361,0.36751393423228235,3,-0.1683504581451416,-0.5113639831542969,0.16098475456237793,0.29671740531921387,1.6035351753234863,2,0.30866125014217793,-1.0454577055883572,5.311448097229004,1.700003587728458,5.496633052825928,1.0888848605698058,5.08838415145874,0.30866125014217793
2641,2009-03-26,5.513467788696289,5.551346778869629,5.3787879943847665,5.429293155670166,31563972.0,0.031495982211556584,1.1578936383991685,-3.3334025718979547,75.04691819367346,64.77748215222273,-0.3618130217203417,-0.729678276582014,-0.3375200013913613,0.028562161168332878,20.189144452759777,0.20622873306274414,0.25616902872043745,0.6252100944519041,-0.16638660213805245,1.4168067910418607,0.2294117461569254,1.0210084427468828,-0.5733324217314788,92.56193626737253,15.738093579570503,0.3957983482949783,3,-0.3093433380126953,-0.6523568630218506,-0.06207871437072754,0.12836766242980957,1.531987190246582,3,0.28091619690415137,1.3448238141468283,5.345118045806885,-1.0454577055883572,5.311448097229004,1.700003587728458,5.496633052825928,0.28091619690415137
2642,2009-03-27,5.408248901367188,5.48821496963501,5.340909004211426,5.399831771850586,26540395.0,-0.019083976067624908,-1.3333257802350524,0.09999603460094979,73.80074386959772,67.7131811173088,-0.21891414833151135,-0.5890268388017406,-0.23804041820207278,0.11887637697693965,18.888558325283395,0.17255878448486328,0.3062046053540586,0.47832455635070925,-0.33134800757293714,1.2879971202743556,0.07348827438888605,0.8831608383125324,-0.3825439367357033,63.829712865547336,-17.7313444536652,0.404836281961823,3,-0.19781112670898526,-0.5471379756927499,0.0273571014404288,0.23358654975891024,1.8265991210937491,4,0.281712091074527,1.1578936383991685,5.513467788696289,1.3448238141468283,5.345118045806885,-1.0454577055883572,5.311448097229004,0.281712091074527
2643,2009-03-30,5.2525248527526855,5.374578952789307,5.143097877502441,5.303030014038086,31095900.0,-0.02879380210757987,1.3912958880829527,-6.000283254021574,63.91129059889581,68.82666439319772,-0.0027815351488218454,-0.3875398995929329,-0.09703900604588256,0.260386163171594,17.017484282794353,0.265151023864747,0.32653918904201795,0.28093385696411133,-0.5034475065244592,1.065315220452682,-0.11125682478017396,0.6731245387083966,-0.1532300341278603,26.803985236404408,-50.74804437176113,0.39219068174428523,3,0.016835451126098633,-0.39141392707824707,0.13888919353485107,0.3893105983734131,1.9654879570007324,0,0.29807705488608005,-1.3333257802350524,5.408248901367188,1.1578936383991685,5.513467788696289,1.3448238141468283,5.345118045806885,0.29807705488608005
2644,2009-03-31,5.286194801330566,5.345118045806885,5.235690116882324,5.286194801330566,32820876.0,0.006410240697906522,-1.1666886967030476,-0.0,60.310417609758275,69.1285236636472,-0.009767337455668823,-0.36920322070256617,-0.14290161241540922,0.20758049719502658,15.045295074067939,0.10942792892456055,0.34463895165353975,0.2695701599121092,-0.4755748358735712,1.0147151556977896,-0.10300233798073144,0.6421426578049498,-0.143096923828125,35.05139226312839,-38.81363247375252,0.3725724978928403,3,0.010522603988647461,-0.42508387565612793,0.043140292167663574,0.3556406497955322,1.7592601776123047,1,0.3113058199592027,1.3912958880829527,5.2525248527526855,-1.3333257802350524,5.408248901367188,1.1578936383991685,5.513467788696289,0.3113058199592027
2645,2009-04-01,5.52609395980835,5.702861785888673,5.1683502197265625,5.1978111267089835,58662965.0,0.04538220165806206,-1.7608737147902764,100.0,60.83150290307066,68.64441545217147,-0.21190976468696476,-0.5609606514124206,-0.38282379876227246,-0.0433318523054016,13.915151525777917,0.5345115661621103,0.40093625154953294,0.46064777374267596,-0.2836258131044245,1.2049213605897764,0.08851098031912574,0.8327845671662262,0.025252819061279297,68.42100331371218,-2.418870817550612,0.3721367934235501,4,-0.15361905097961426,-0.5892255306243896,-0.23568987846374512,0.11574149131774902,1.7887210845947266,2,0.2543793244990815,-1.1666886967030476,5.286194801330566,1.3912958880829527,5.2525248527526855,-1.3333257802350524,5.408248901367188,0.2543793244990815
2646,2009-04-02,5.72390604019165,5.883838176727295,5.538721084594727,5.686027050018311,63360317.0,0.035796003799790865,-1.0759489677089966,0.11538522991201788,67.28780405648692,68.50622687843473,-0.3575944583337334,-0.6900694130853697,-0.5882655212045247,-0.24601133617160897,12.907150310710506,0.3577442169189453,0.4310243109762979,0.5923824071884152,-0.13855610024641596,1.3233209146232463,0.22691315347099916,0.9578516609058312,-0.5555558204650879,78.40914869853776,8.881169996579146,0.36546925371741573,4,-0.21043801307678223,-0.6965494155883789,-0.44507598876953125,-0.08207058906555176,1.5277781486511222,3,0.2139705250818047,-1.7608737147902764,5.52609395980835,-1.1666886967030476,5.286194801330566,1.3912958880829527,5.2525248527526855,0.2139705250818047
2647,2009-04-03,6.022727012634277,6.157406806945801,5.736532211303711,5.8080811500549325,44078364.0,0.05220577877141763,-1.3529389811034558,5.66662050907637,76.59575074223513,68.62990435234813,-0.5698686942441231,-0.9067681367903706,-0.8695563814369116,-0.5495571303977371,11.562572526642235,0.4335007667541504,0.4602349779596082,0.8095535755157472,0.06284980522006833,1.5562573458114262,0.43620169036790735,1.1829054606635871,-0.8543767929077148,86.72201432896443,15.504475382987934,0.3733518851478395,4,-0.37247467041015625,-0.8585860729217529,-0.7438969612121582,-0.3808915615081787,1.1616158485412598,4,0.1698114432487392,-1.0759489677089966,5.72390604019165,-1.7608737147902764,5.52609395980835,-1.1666886967030476,5.286194801330566,0.1698114432487392
2648,2009-04-06,5.900672912597656,6.018518924713135,5.787036895751952,5.913300037384032,30029076.0,-0.020265587296349308,1.0754679874562125,-0.05882771107087327,69.26228832634246,68.84748694014539,-0.4296573713883749,-0.69609994210259,-0.7355065182631684,-0.42975987964744355,10.622332031933803,0.2356901168823251,0.47406290329209444,0.6085853815078739,-0.07244395177859797,1.2896147147943458,0.2680707148646375,0.9491000481511103,-0.6927604293823242,74.0425474471628,5.131546189172326,0.34051466664323604,4,-0.25042057037353516,-0.7365319728851318,-0.8775249719619751,-0.4335010051727295,0.9048829078674316,0,0.22610558653655932,-1.3529389811034558,6.022727012634277,-1.0759489677089966,5.72390604019165,-1.7608737147902764,5.52609395980835,0.22610558653655932
2649,2009-04-07,5.719696998596191,5.862794876098633,5.702861785888673,5.854376792907715,28040839.0,-0.030670385680095835,1.1111055162516563,10.6659114081802,63.097520429132,67.79380408102138,-0.2063849093395982,-0.4559639607591759,-0.5426265982516938,-0.24768076801182382,10.081926190585753,0.1978111267089835,0.48610964356168385,0.37521047592163104,-0.26487700285951643,1.0152979547027785,0.0551667365310573,0.6952542153122048,-0.47380474243164095,55.74471531702313,-12.389277578748981,0.3200437393905738,4,-0.06944465637207031,-0.555556058883667,-0.7428454160690308,-0.29882144927978516,1.367845058441162,1,0.2619572000973067,1.0754679874562125,5.900672912597656,-1.3529389811034558,6.022727012634277,-1.0759489677089966,5.72390604019165,0.2619572000973067
2650,2009-04-08,5.8712120056152335,5.879630088806152,5.656566143035889,5.757575988769531,26412091.0,0.026490040828426542,2.4193333820627148,-0.8437495574343875,65.35010068547484,66.71637991344376,-0.30779327589982497,-0.55924950884088,-0.6832165588767829,-0.3921601958887164,10.456131111221003,0.22306394577026367,0.4453560885376646,0.4779039382934558,-0.16669562267390425,1.1225034992608158,0.1556041578097762,0.8002037187771354,-0.5888591674194332,53.74148925839191,-13.217985290303318,0.3222997804836799,4,-0.2209596633911124,-0.7070710659027091,-0.8943604230880728,-0.45033645629882724,1.245790958404542,2,0.20000009745936453,1.1111055162516563,5.719696998596191,1.0754679874562125,5.900672912597656,-1.3529389811034558,6.022727012634277,0.20000009745936453
2651,2009-04-09,6.321548938751222,6.329966068267822,5.9974751472473145,6.090066909790039,41263279.0,0.07670255012172711,1.6779630422634741,2.037048071435789,72.57319323432834,66.57998539841381,-0.7056567607758257,-0.9635215636033143,-1.125718158106869,-0.842650105779037,11.909933650418532,0.4587540626525888,0.4524377419906491,0.8676348209381111,0.11632058479631002,1.618949057079912,0.491977702867211,1.2432919390090111,-1.004193941805421,98.75005487805754,29.304958224701565,0.3756571180709005,4,-0.5850169658660898,-1.0711283683776864,-1.3878370523452768,-0.9006733894348153,1.127945899963378,3,0.1571238497519356,2.4193333820627148,5.8712120056152335,1.1111055162516563,5.719696998596191,1.0754679874562125,5.900672912597656,0.1571238497519356
2652,2009-04-13,6.157406806945801,6.1952857971191415,6.0521888732910165,6.157406806945801,25849692.0,-0.025965492539213986,2.777738613761587,0.0,63.28255822357214,66.51012624560008,-0.4739075167718596,-0.7482437515419171,-0.9491094712010337,-0.6701415203885759,13.499922553430624,0.2693600654602051,0.44512629622615574,0.6466745376586918,-0.13794153636286843,1.431290611680252,0.25436650064791166,1.0389825746694719,-0.7792951457206794,74.37492122343372,8.43150964074266,0.39230803701077993,4,-0.4082486629486084,-0.9069862365722656,-1.2279037237167358,-0.7365312576293945,1.3636369705200195,0,0.17771724627039154,1.6779630422634741,6.321548938751222,2.4193333820627148,5.8712120056152335,1.1111055162516563,5.719696998596191,0.17771724627039154
2653,2009-04-14,6.0521888732910165,6.170033931732178,5.9848480224609375,6.111111164093018,30270002.0,-0.017088026981763482,1.0952445179372499,-100.0,65.38461995548161,67.073926506236,-0.2719240369608782,-0.5792478702291826,-0.8292699186090902,-0.5560760050373315,14.922549617336776,0.18518590927124023,0.413215187070719,0.48211317062378,-0.27605525707908996,1.24028159832665,0.10302895677234503,0.861197384475215,-0.6169659476433331,58.750040715978216,-7.175985991393119,0.37908421385143504,4,-0.30303072929382413,-0.7365324497222909,-1.217382788658143,-0.7091753482818612,1.401515007019042,1,0.18706521088276706,2.777738613761587,6.157406806945801,1.6779630422634741,6.321548938751222,2.4193333820627148,5.8712120056152335,0.18706521088276706
2654,2009-04-15,6.026936054229736,6.1952857971191415,5.993266105651856,6.0816497802734375,57637483.0,-0.004172510076928315,-2.310343210985925,0.9285743188016552,64.21052401429046,67.44937329637155,-0.14588890086196749,-0.5077667264599164,-0.7922367450230068,-0.522637445263209,16.598286118468337,0.20201969146728516,0.39224789743080724,0.4109849452972414,-0.34083053234570837,1.1628004229401911,0.03507720647576651,0.7868926841187163,-0.538028540024845,54.99999291896034,-10.384874700235336,0.37590773882147493,4,-0.09259247779846191,-0.6607744693756104,-1.1921299695968628,-0.683922529220581,1.1910767555236816,2,0.12918998297466788,1.0952445179372499,6.0521888732910165,2.777738613761587,6.157406806945801,1.6779630422634741,6.321548938751222,0.12918998297466788
2655,2009-04-16,6.064815044403076,6.1952857971191415,5.913300037384032,6.182660102844237,44320003.0,0.006284949737728862,2.9411986204368374,2.153848165029659,62.152141419241346,66.87874411445536,-0.1109852638222133,-0.4986167700680175,-0.8259289051348482,-0.5479280187141509,17.995662610290886,0.2819857597351092,0.4187905452658187,0.40277807712554914,-0.3399390485004252,1.1454952027515235,0.03141951431256196,0.7741366399385363,-0.5254440169544088,36.363657171107874,-24.526666291850404,0.37135856281298735,4,-0.0715489387512207,-0.5850169658660889,-1.2384264469146729,-0.7218015193939209,1.2415819168090811,3,0.16863284455444405,-2.310343210985925,6.026936054229736,1.0952445179372499,6.0521888732910165,2.777738613761587,6.157406806945801,0.16863284455444405
2656,2009-04-17,6.056396961212157,6.098484992980957,5.8080811500549325,6.026936054229736,41464051.0,-0.0013880197713016518,4.111080339384158,-0.2499969652705506,64.9224720672629,65.58171315056956,-0.0563715032768739,-0.4415708885333185,-0.8100791399415401,-0.5233481654200149,19.29560834402566,0.2904038429260245,0.4600744249076607,0.3491158962249745,-0.37260471259446604,1.070836505044415,-0.011744408184745758,0.7099762006346948,-0.4695902313143403,64.13037990116047,3.462666828666336,0.3608603044097203,4,-0.06313085556030185,-0.4629628658294669,-1.2636784315109244,-0.713383436203002,1.3257579803466806,4,0.17512161266842452,2.9411986204368374,6.064815044403076,-2.310343210985925,6.026936054229736,1.0952445179372499,6.0521888732910165,0.17512161266842452
2657,2009-04-20,5.917508125305176,6.010100841522218,5.803872108459473,6.010100841522218,32248260.0,-0.022932584636787712,3.454534686709756,-3.1429010747120243,65.42968460431538,65.15586829256655,0.07378133494196959,-0.2502096685101698,-0.6734958642855942,-0.3745860776833503,20.550025482543862,0.25252485275268466,0.4834010652637266,0.16877086162567156,-0.49629308081492507,0.8338348040662682,-0.16376110959462675,0.5013028328459699,-0.28611183510515836,29.032203047070425,-34.43526519941008,0.3325319712202982,4,0.07575798034667969,-0.32407402992248535,-1.0763888359069824,-0.5744946002960205,1.2037038803100577,0,0.2588905128593155,4.111080339384158,6.056396961212157,2.9411986204368374,6.064815044403076,-2.310343210985925,6.026936054229736,0.2588905128593155
2658,2009-04-21,6.014309883117676,6.026936054229736,5.753366947174072,5.829124927520753,45853711.0,0.016358533991452262,1.6000058914300086,-1.9999948501655385,66.41366660403472,65.52432897866684,-0.0058176348876646244,-0.3227894306216452,-0.7772245157260365,-0.4661603829490515,20.912220839484608,0.27356910705566406,0.47925108510046943,0.23968877792358434,-0.42435712154003724,0.9037346773872059,-0.09233417180822645,0.5717117276553951,-0.34099940623358993,59.04770434120176,-7.683147807818209,0.33202294973181057,4,-0.021043777465820312,-0.42087578773498535,-1.1689817905426025,-0.6712963581085205,1.2836699485778817,1,0.2505248189119065,3.454534686709756,5.917508125305176,4.111080339384158,6.056396961212157,2.9411986204368374,6.064815044403076,0.2505248189119065
2659,2009-04-22,6.220539093017577,6.3552188873291025,5.917508125305176,5.9848480224609375,73124964.0,0.03428975458660566,-1.3636349591360686,1.2727333589109115,65.89595981403664,65.5849799929515,-0.14922357609798365,-0.48213930726588217,-0.9911120320376137,-0.6664474704530088,21.615633422694806,0.43771076202392667,0.4296011874643,0.4004634380340564,-0.25448321924738604,1.0554100953154988,0.07299010939333517,0.7279367666747776,-0.5078292806504674,77.62243745914765,10.646626353067319,0.32747332864072143,4,-0.16624617576599032,-0.6081652641296378,-1.375211000442504,-0.877525568008422,1.1952857971191415,2,0.19824082267671672,1.6000058914300086,6.014309883117676,3.454534686709756,5.917508125305176,4.111080339384158,6.056396961212157,0.19824082267671672
2660,2009-04-23,6.994948863983153,7.0917510986328125,6.670875072479247,6.746633052825928,143259970.0,0.12449238874406143,-1.1052655430836626,1.0535647810957354,73.01827804486125,65.63443386078849,-0.8353097672115348,-1.187493902815139,-1.7575552215292847,-1.4343837554906793,23.224438226931305,0.8712120056152353,0.43122413529389636,1.0923816680908196,0.29025527317738753,1.8945080630042517,0.6913184706341031,1.493444865547536,-1.2415819168090811,92.76723095202884,26.11250051274378,0.40106319745671626,4,-0.572389841079711,-0.9553864002227774,-2.14962077140808,-1.6519353389739981,0.6818189620971689,3,0.031889288986630904,-1.3636349591360686,6.220539093017577,1.6000058914300086,6.014309883117676,3.454534686709756,5.917508125305176,0.031889288986630904
2661,2009-04-24,7.0622901916503915,7.129630088806152,6.767676830291747,6.986532211303711,76075006.0,0.009627136520465207,2.4400027191153897,0.3050872193503338,70.54908997132337,66.4418262772053,-0.8789589220971363,-1.1940726467413976,-1.8159832019593471,-1.4924422191020446,24.692684320372546,0.3619532585144052,0.4661260119183801,1.0822818756103523,0.14984888209340408,2.0147148691273005,0.6160653788518786,1.548498372368826,-1.1750848293304452,95.1070478370943,29.71050025399019,0.46621649675847404,4,-0.6207916736602792,-0.9764311313629159,-2.2011791467666635,-1.7192766666412362,0.49663257598876864,4,0.03456481721048066,-1.1052655430836626,6.994948863983153,-1.3636349591360686,6.220539093017577,1.6000058914300086,6.014309883117676,0.03456481721048066
2662,2009-04-27,6.9318180084228525,7.01178503036499,6.77609395980835,6.822391033172607,45981302.0,-0.018474486276674584,-1.3333309730001488,1.4444283592235403,70.31508052312506,66.98965522916568,-0.7007786567564045,-0.994599716835026,-1.6783370218875202,-1.3473034554892065,26.415967115160967,0.2861962318420419,0.4832239004843526,0.8756312370300305,-0.10767878381453766,1.8589412578745987,0.38397622660774644,1.3672862474523146,-0.8955216789245615,85.62687073427551,20.44311220384475,0.4916550104222839,4,-0.49031949043274015,-0.8459589481353769,-2.0643937587738046,-1.5888044834136972,0.6313128471374503,0,0.06496664115947381,2.4400027191153897,7.0622901916503915,-1.1052655430836626,6.994948863983153,-1.3636349591360686,6.220539093017577,0.06496664115947381
2663,2009-04-28,6.8181819915771475,6.97390604019165,6.780303001403809,6.801346778869629,50344826.0,-0.016393393004205503,-5.571417010601278,0.1538488354358579,72.23166895060888,67.88089355542327,-0.5219483184076283,-0.7985990991479124,-1.5561216165680234,-1.2264345421869347,29.093042460059028,0.1936030387878418,0.4338711228553418,0.6837123632431021,-0.27928388842882246,1.6467086149150267,0.20221423740713984,1.1652104890790644,-0.6506856109619132,74.30554790629748,7.600324076596692,0.4814981258359622,4,-0.37668347358703524,-0.6818180084228507,-1.9370791912078849,-1.4751684665679923,0.7575759887695321,1,0.04444440092863977,-1.3333309730001488,6.9318180084228525,2.4400027191153897,7.0622901916503915,-1.1052655430836626,6.994948863983153,0.04444440092863977
2664,2009-04-29,6.9318180084228525,7.070706844329834,6.797138214111327,6.843433856964111,47148156.0,0.01666661538018288,-2.0232680689162534,5.249957514303848,71.7992881535468,68.95279874812388,-0.5517508211211446,-0.8249220809065836,-1.6478766001227028,-1.3345899139322617,31.970524146136302,0.27356863021850675,0.43564438083685797,0.715067219734193,-0.223661924386664,1.65379636385505,0.24570264767376493,1.184431791794621,-0.6488655828247083,56.880671961450425,-10.990795512753955,0.4693645720604283,4,-0.49031949043274015,-0.7954540252685556,-1.934974431991578,-1.7319023609161386,0.5766000747680655,2,0.05282334631806296,-5.571417010601278,6.8181819915771475,-1.3333309730001488,6.9318180084228525,2.4400027191153897,7.0622901916503915,0.05282334631806296
2665,2009-04-30,6.9318180084228525,7.1801347732543945,6.919191837310791,7.0286197662353525,44241358.0,0.0,-3.2758569497510766,-1.0952388659599037,65.39275966224679,69.00505292534432,-0.46470131269233406,-0.7528057613505332,-1.627851016367626,-1.3275079877905078,33.799949665827825,0.2609429359436035,0.44345543199967175,0.644781017303468,-0.2866886982277128,1.576250732834649,0.1790461595378776,1.1105158750690585,-0.5472642632397475,39.79585820364965,-23.171251265883704,0.46573485776559054,4,-0.46506714820861905,-0.7702016830444345,-1.926557183265687,-1.7319023609161386,0.49242401123046786,3,0.06982394533811331,-2.0232680689162534,6.9318180084228525,-5.571417010601278,6.8181819915771475,-1.3333309730001488,6.9318180084228525,0.06982394533811331
2666,2009-05-01,6.948653221130371,7.015993118286133,6.763467788696289,6.7887210845947275,33736111.0,0.002428686484131859,-1.399989123587766,-1.6521614911727525,71.55963445791294,69.68615846463294,-0.3818113587999745,-0.7095609832805749,-1.6195746471878145,-1.3408547804514122,34.93213253989604,0.25252532958984375,0.46140505411291244,0.6003788709640503,-0.33623198257356446,1.536989724501665,0.13207344419524336,1.0686842977328572,-0.45271813201728595,44.44446987574015,-16.374086309014693,0.4683054267688073,5,-0.4819023609161377,-0.7870368957519531,-1.9433923959732056,-1.7613637447357178,0.5050506591796875,4,0.10478499671501895,-3.2758569497510766,6.9318180084228525,-2.0232680689162534,6.9318180084228525,-5.571417010601278,6.8181819915771475,0.10478499671501895
2667,2009-05-04,7.045454978942871,7.0917510986328125,6.90235710144043,6.957070827484131,29930234.0,0.013931010043519265,1.093024358754792,0.5526353450486313,77.18890364119822,70.88340702431778,-0.3372536221984088,-0.7650378584340665,-1.6898936133113827,-1.435585867949305,35.486986065448164,0.1893939971923828,0.49201352473201965,0.6460442304611203,-0.3267077655838335,1.618796226506074,0.15966823243864336,1.1324202284835971,-0.453731934050003,67.67687402582243,6.324163138072599,0.48637599802247694,5,-0.49663352966308594,-0.8838386535644531,-2.012837290763855,-1.9297144412994385,0.37457895278930664,0,0.07287929455669184,-1.399989123587766,6.948653221130371,-3.2758569497510766,6.9318180084228525,-2.0232680689162534,6.9318180084228525,0.07287929455669184
2668,2009-05-05,7.2348480224609375,7.268518924713135,6.969696998596191,6.990740776062013,47346077.0,0.02688159161957815,-1.088241468591822,2.7618893474683612,80.33823174699968,72.48810390575811,-0.3747109083251141,-0.895253032716953,-1.8412377843435879,-1.6212482720724726,36.18043750500543,0.29882192611694336,0.5279162900693253,0.7687285184860233,-0.2422517734992473,1.779708810471294,0.26323837249338844,1.2742186644786582,-0.5607473355974557,93.33316968302509,29.888997832210805,0.5054901459926352,5,-0.2651510238647461,-1.0290396213531494,-2.1990736722946167,-2.1464645862579346,0.2904047966003409,1,0.04537522171581143,1.093024358754792,7.045454978942871,-1.399989123587766,6.948653221130371,-3.2758569497510766,6.9318180084228525,0.04537522171581143
2669,2009-05-06,7.218012809753418,7.415824890136719,7.074915885925293,7.289562225341798,49392763.0,-0.0023269614863026256,1.1038912120347129,-0.2931064794014854,79.27346004618519,73.18312412812743,-0.22518491630010118,-0.8015059746650657,-1.789563920162161,-1.5981215827337323,37.38652845882618,0.3409090042114258,0.580510343144419,0.6769775152206421,-0.32311036928152337,1.6770653997228075,0.1769335729695598,1.1770214574717244,-0.44880520483399167,69.67733164143932,2.6916754042348003,0.5000439422510826,5,-0.12836647033691406,-0.9259252548217773,-2.1527771949768066,-2.1906561851501465,0.27356910705566406,2,0.049562833985256294,-1.088241468591822,7.2348480224609375,1.093024358754792,7.045454978942871,-1.399989123587766,6.948653221130371,0.049562833985256294
2670,2009-05-07,7.045454978942871,7.398990154266357,6.919191837310791,7.344275951385497,47031494.0,-0.0239065564662585,1.3505158492386362,4.1764278573808085,73.17556290157972,73.47495445371146,-0.04996357605318735,-0.5654575427777422,-1.5823688282788275,-1.4202118183466776,38.60743040292621,0.4797983169555664,0.6262027613238637,0.445707535743713,-0.5262864637051443,1.4177015351925704,-0.040289463980715645,0.9317045354681417,-0.1598562626843325,43.2258941650123,-23.12452436877782,0.4859969997244288,5,0.04419136047363281,-0.7533674240112305,-1.966540813446045,-2.0180983543395996,0.27777719497680664,3,0.06571088817283344,1.1038912120347129,7.218012809753418,-1.088241468591822,7.2348480224609375,1.093024358754792,7.045454978942871,0.06571088817283344
2671,2009-05-08,7.314815044403076,7.398990154266357,7.070706844329834,7.100168228149414,41299870.0,0.03823174887431069,-1.3999986055842863,-0.7183124213106378,80.85503498819963,74.64606050538643,-0.3126102833713498,-0.7974762373126785,-1.8094484201862464,-1.685824979162021,38.821184901639185,0.35353517532348633,0.6729368718491306,0.6654042959213253,-0.347384140412478,1.6781927322551287,0.15901007775442366,1.171798514088227,-0.39562320709228516,80.32790995709588,8.874591512709486,0.5063942181669017,5,-0.22516870498657227,-0.8375420570373535,-2.1601433753967285,-2.2874584197998047,-0.06313085556030362,4,0.014959636653283814,1.3505158492386362,7.045454978942871,1.1038912120347129,7.218012809753418,-1.088241468591822,7.2348480224609375,0.014959636653283814
2672,2009-05-11,7.2516841888427725,7.361111164093018,7.100168228149414,7.175926208496094,26638286.0,-0.008630547071536432,-1.296285572815697,0.3529424832332508,77.73587704799577,75.25763918287386,-0.22276047654522202,-0.6831889192168239,-1.6960294044631317,-1.6168570198354146,39.04649095907219,0.2609429359436035,0.6278153811704108,0.5475595712661736,-0.4715277653883243,1.5666469079206715,0.038015902938924206,1.057103239593423,-0.33249235153198153,66.94929981805333,-5.8223658757996475,0.5095436683272492,5,-0.16203784942626864,-0.7154886722564688,-1.9812718629837027,-2.224327564239501,-0.05892324447631747,0,0.027858313490555453,-1.3999986055842863,7.314815044403076,1.3505158492386362,7.045454978942871,1.1038912120347129,7.218012809753418,0.027858313490555453
2673,2009-05-12,7.184342861175537,7.344275951385497,7.104376792907715,7.247475147247314,22504284.0,-0.009286301762953864,-1.1509405728943913,-0.8333417256224961,73.03820919461673,75.39529707632607,-0.10953592783292354,-0.55514303603562,-1.5731253762268524,-1.5524783423981194,39.60033571653961,0.23989915847778231,0.5890928738688581,0.42361054420471156,-0.5684167222827643,1.4156378106921874,-0.07240308903902637,0.9196241774484495,-0.17575707435607946,53.389725544039216,-17.993048960354592,0.49601363324373776,5,-0.0946965217590332,-0.6481473445892334,-1.7771462202072144,-2.0202019214630127,0.021044254302979404,1,0.03280621138369155,-1.296285572815697,7.2516841888427725,-1.3999986055842863,7.314815044403076,1.3505158492386362,7.045454978942871,0.03280621138369155
2674,2009-05-13,6.805555820465088,7.117002964019775,6.780303001403809,7.079124927520753,40163429.0,-0.05272396488166353,-1.0779154662656665,4.333267874137147,44.41689967889018,73.06464596706422,0.2787733071293115,-0.1212493991693826,-1.1409461417871363,-1.1778786377311166,39.573688705531595,0.4040398597717285,0.550140830093576,0.005892515182495117,-0.9240538009979566,0.9358388313629469,-0.45908064290773076,0.470865673272721,0.6102690696716309,4.081678267350351,-61.927707795818115,0.46497315809022605,5,0.284090518951416,-0.2693603038787842,-1.3983591794967651,-1.6414148807525635,0.46717119216918945,2,0.10575139159566938,-1.1509405728943913,7.184342861175537,-1.296285572815697,7.2516841888427725,-1.3999986055842863,7.314815044403076,0.10575139159566938
2675,2009-05-14,7.0875420570373535,7.188551902770996,6.851851940155028,6.898148059844972,42499037.0,0.04143471069979343,-1.3880595500601907,-0.6923076923076869,50.6607762414525,70.74255060967974,0.02369087629381106,-0.34012534255625315,-1.3704542189011786,-1.4596997130249303,39.99970212453706,0.3829960823059082,0.5219231264264437,0.23674240112304723,-0.6336325210218865,1.107117323267981,-0.1984450599494192,0.6719298621955136,0.3155723953247067,49.65984087628258,-12.1455480259593,0.4351874610724668,5,0.010521888732910156,-0.5513465404510498,-1.6803454160690308,-1.923401117324829,-0.16414117813110352,3,0.05700704934379197,-1.0779154662656665,6.805555820465088,-1.1509405728943913,7.184342861175537,-1.296285572815697,7.2516841888427725,0.05700704934379197
2676,2009-05-15,7.117002964019775,7.184342861175537,6.999157905578612,7.112794876098633,31801097.0,0.004156717060065818,1.6666826885113202,0.022218697443024567,55.11628060163169,68.29003693861678,0.023045169579096303,-0.3015129786358406,-1.3412638040553624,-1.4877472344755347,40.94426152144741,0.18518495559692472,0.4884130136681524,0.21317300796508754,-0.5791478606436202,1.0054938765737953,-0.1829874263392668,0.6093334422694419,0.27365525932312007,57.97094191255974,-0.787267245553906,0.39616043430435394,5,-0.01893901824951172,-0.5324070453643799,-1.7098063230514526,-1.952862024307251,-0.20622873306274414,4,0.0289769740075283,-1.3880595500601907,7.0875420570373535,-1.0779154662656665,6.805555820465088,-1.1509405728943913,7.184342861175537,0.0289769740075283
2677,2009-05-18,7.4494948387146,7.4494948387146,7.117002964019775,7.159090995788574,37316268.0,0.04671796209384027,1.2898586419844307,69.01087818696884,65.56017543583357,66.64803068182054,-0.2750286168267566,-0.5410894387617962,-1.6096244675788771,-1.8145258791533738,42.19243670973859,0.3324918746948242,0.491733299229832,0.4690655469894409,-0.20986378819217943,1.1479948821710613,0.12960087939863119,0.8085302145802507,-0.669191837310791,100.0,41.42352918034908,0.33946466759081,5,-0.3345959186553955,-0.8480639457702637,-1.9560185670852661,-2.1990742683410645,-0.39562273025512695,0,-0.02655356559800759,1.6666826885113202,7.117002964019775,-1.3880595500601907,7.0875420570373535,-1.0779154662656665,6.805555820465088,-0.02655356559800759
2678,2009-05-19,7.52104377746582,7.601009845733643,7.306396961212157,7.470539093017577,34461029.0,0.009604535649771151,1.8000126892626263,0.17391190123165187,64.83052556182633,65.04326018355846,-0.3371682271814498,-0.520664653952414,-1.6127176452991767,-1.8766618540011812,43.86953063753914,0.29461288452148526,0.4864307842748392,0.4652777910232544,-0.08433526126067381,1.0148908433071826,0.19047126488128985,0.7400843171652189,-0.7273569393157961,90.25643945578152,30.16565572882567,0.27480652614196427,5,-0.3303873538970947,-0.8438553810119629,-2.0212544202804565,-2.270623207092285,-0.3072385787963867,1,-0.04364857363055774,1.2898586419844307,7.4494948387146,1.6666826885113202,7.117002964019775,-1.3880595500601907,7.0875420570373535,-0.04364857363055774
2679,2009-05-20,7.453703880310059,7.723063945770264,7.390572071075439,7.5,28102615.0,-0.008953530806125931,-2.8536437090338045,-0.916669813814705,62.70493801421685,63.87985741829591,-0.2602474490171609,-0.3754518572826768,-1.4875546214390436,-1.8004066052283907,44.80411442979928,0.3324918746948251,0.46108813833776807,0.336279654502869,-0.07910089229820638,0.7516602013039444,0.12858938110233176,0.5439699279034063,-0.6277241218566898,69.08214490570668,6.158812946207789,0.2076902734005375,5,-0.20202040672302246,-0.7154884338378906,-1.9212965965270996,-2.2032833099365234,-0.15151500701904208,2,-0.03331454654208943,1.8000126892626263,7.52104377746582,1.2898586419844307,7.4494948387146,1.6666826885113202,7.117002964019775,-0.03331454654208943
2680,2009-05-21,7.218012809753418,7.407406806945801,7.112794876098633,7.369528770446777,33387552.0,-0.031620664617392436,1.5925929034207258,3.27275723555464,55.9259141144866,61.10995509899446,0.0027882850705998052,-0.1287959874722766,-1.2027781052816744,-1.5567442108245455,43.94569098602504,0.3409090042114258,0.40161860269777794,0.08943538665771467,-0.32407327586464074,0.5029440491800701,-0.11731894460346304,0.29618971791889237,-0.33820800006103546,30.2325014606681,-33.58130006634282,0.2067543312611777,5,0.033670663833618164,-0.47979736328125,-1.5677602291107178,-1.9675922393798828,0.08838415145873935,3,0.0075802307813759295,-2.8536437090338045,7.453703880310059,1.8000126892626263,7.52104377746582,1.2898586419844307,7.4494948387146,0.0075802307813759295
2681,2009-05-22,7.306396961212157,7.407406806945801,7.095960140228272,7.2053871154785165,30115800.0,0.012244942449992413,1.0555531952056514,-0.666661421485927,55.76206792782459,58.66842075230878,-0.09712978176099174,-0.20865230837323523,-1.2469575111482811,-1.635218125955098,42.95967807088837,0.3114466667175284,0.3466114756790333,0.165614199638366,-0.2540212566293638,0.5852496559060958,-0.04420352849549847,0.37543192777223044,-0.37599660335510166,33.556935729645154,-28.538518930074368,0.20981772813386487,5,-0.05471348762512118,-0.5681815147399893,-1.569864869117736,-2.055976390838622,-0.0968008041381827,4,-0.05241928194418377,1.5925929034207258,7.218012809753418,-2.8536437090338045,7.453703880310059,1.8000126892626263,7.52104377746582,-0.05241928194418377
2682,2009-05-26,7.382154941558838,7.46212100982666,7.133838176727295,7.213805198669434,35314963.0,0.01036871945897011,1.0000058100941671,1.666666666666696,53.42466968302917,56.489138584354606,-0.17034812422013523,-0.2623954690159618,-1.273869704156466,-1.7042880294857818,41.96891376882469,0.32828283309936523,0.31566044389979986,0.21885533332824725,-0.20189592342689444,0.6396065900833889,0.008479704950676847,0.42923096170581765,-0.40419476842699,45.63754817006954,-11.989913126318676,0.21037562837757076,5,-0.13047146797180176,-0.6439394950866699,-1.588804841041565,-2.1317343711853027,-0.3198647499084464,1,-0.06385407978205726,1.0555531952056514,7.306396961212157,1.5925929034207258,7.218012809753418,-2.8536437090338045,7.453703880310059,-0.06385407978205726
2683,2009-05-27,7.1212120056152335,7.403199195861816,7.0875420570373535,7.361111164093018,44821814.0,-0.03534779993231929,-1.0547982623729877,-1.4250046026823069,47.978921672089214,56.88491880582117,0.09018149850309864,0.023624996493651018,-0.9610858620464198,-1.4381064884920418,40.851863995015606,0.3156571388244629,0.23104130975202075,-0.05723910331726145,-0.446293025378643,0.3318148187441201,-0.2517660643479527,0.13728785771342977,-0.09854560612508045,5.297999828929636,-48.70652210291392,0.194526961030691,5,0.166245937347413,-0.3829965591430655,-1.3278619050979605,-1.8707914352416983,-0.2441082000732413,2,-0.009456241030692758,1.0000058100941671,7.382154941558838,1.0555531952056514,7.306396961212157,1.5925929034207258,7.218012809753418,-0.009456241030692758
2684,2009-05-28,7.2979798316955575,7.344275951385497,6.948653221130371,7.142255783081055,40890010.0,0.024822716405709988,2.186442044946123,-0.6491229465022225,55.26314691031633,57.39629332458381,-0.0104938246079751,-0.13102194714757776,-1.0907594027148022,-1.6132587576266006,39.30275854955114,0.39562273025512606,0.1617758820818933,0.10122063159942751,-0.27315029002388425,0.47559155322273927,-0.08596482921222837,0.2884060924110834,0.42508411407470614,68.03281885551921,12.14170016214031,0.18718546081165588,5,0.037878751754759854,-0.4776937961578378,-1.5046297311782846,-2.0475592613220224,-0.37457895278930753,3,-0.011533963503235323,-1.0547982623729877,7.1212120056152335,1.0000058100941671,7.382154941558838,1.0555531952056514,7.306396961212157,-0.011533963503235323
2685,2009-05-29,7.415824890136719,7.415824890136719,7.243266105651855,7.293770790100098,31692514.0,0.0161476273104173,1.8275786627911665,0.7837845286103998,52.24718397878004,57.07750481093363,-0.08590908952138232,-0.22213627306819372,-1.1602552728683229,-1.7295258114312944,37.56856009763999,0.17255878448486417,0.11534666009027816,0.19486534595489502,-0.1698442996181555,0.5595749915279455,0.012510523168369758,0.3772201687414203,0.2917508411407468,90.98363700525621,36.60628259781077,0.18235482278652507,5,-0.07996630668640137,-0.2188553810119629,-1.5824915170669556,-2.152777910232544,-0.7196969985961914,4,-0.015323449316722915,2.186442044946123,7.2979798316955575,-1.0547982623729877,7.1212120056152335,1.0000058100941671,7.382154941558838,-0.015323449316722915
2686,2009-06-01,7.676767826080322,7.739899158477782,7.44107723236084,7.52104377746582,36216893.0,0.03518731089385163,1.11940429748601,1.2758608565200065,58.691892442115005,56.314362256076016,-0.2895482223018613,-0.44874100069328193,-1.3690913360424073,-1.9901126238562838,36.813674792117055,0.32407426834106356,0.177706936486131,0.41940255165100115,0.02499019493919974,0.8138149083628026,0.2221963732951,0.6166087300069023,-0.7281146049499512,92.02127563408379,37.61346394385622,0.19720617835590087,6,-0.3324916362762451,-0.42508435249328613,-1.445707082748413,-2.045454740524292,-0.9343438148498535,0,-0.04824567751155662,1.8275786627911665,7.415824890136719,2.186442044946123,7.2979798316955575,-1.0547982623729877,7.1212120056152335,-0.04824567751155662
2687,2009-06-02,7.55892276763916,7.7020201683044425,7.508418083190918,7.685184955596924,39391229.0,-0.015350869156262159,1.4210457270805725,-0.810807252194735,57.50422951229973,55.500329361684166,-0.1727108175703682,-0.30615245921114287,-1.1973992363274188,-1.868628179011746,35.87762147159872,0.1936020851135245,0.20789548819606818,0.2758841037750246,-0.12719973202082624,0.6789679395708754,0.07434218587709918,0.47742602167295,-0.5944446277618409,77.1276688705245,21.657862078095903,0.2015419178979256,6,-0.214646577835083,-0.307239294052124,-1.2952439785003662,-1.90867018699646,-0.7870368957519531,1,-0.046213808673995604,1.11940429748601,7.676767826080322,1.8275786627911665,7.415824890136719,2.186442044946123,7.2979798316955575,-0.046213808673995604
2688,2009-06-03,7.563130855560303,7.680975914001465,7.42424201965332,7.6346797943115225,79740936.0,0.0005567047118351098,2.1282082567128278,0.5666695620319352,67.85711877201018,56.07279389032787,-0.19033699093552414,-0.299880428581381,-1.1597622711526512,-1.869673076010388,34.44559986053205,0.25673389434814453,0.22937650698180523,0.2636780500411984,-0.15747439535106889,0.6848304954334656,0.0531018273450643,0.47425427273733245,-0.5831442953109747,77.65949945852725,15.041325430437425,0.21057622269613377,6,-0.21885466575622559,-0.3114473819732666,-1.2994520664215088,-1.9128782749176025,-0.7028617858886719,2,-0.06622134053673034,1.4210457270805725,7.55892276763916,1.11940429748601,7.676767826080322,1.8275786627911665,7.415824890136719,-0.06622134053673034
2689,2009-06-04,7.57575798034668,7.622054100036621,7.5,7.5126261711120605,44922557.0,0.0016695631779388709,-1.7619001375738448,-0.8823584295796816,63.181815723942016,56.879005180267356,-0.20543354115689194,-0.2996976467616044,-1.1235648822154642,-1.8758057843483984,32.696649309506334,0.1220541000366211,0.1996587656433011,0.2584179162979128,-0.17827240203727968,0.6951082346331052,0.040072757130316106,0.47676307546550944,-0.5805731681327826,66.94920380407406,2.580688674709762,0.21834515916759645,6,-0.23148179054260254,-0.32407450675964355,-1.286826729774475,-1.9255053997039795,-0.521885871887207,3,-0.09222234614901414,2.1282082567128278,7.563130855560303,1.4210457270805725,7.55892276763916,1.11940429748601,7.676767826080322,-0.09222234614901414
2690,2009-06-05,7.508418083190918,7.6346797943115225,7.390572071075439,7.584175109863281,44495114.0,-0.008888865949843838,1.7619245439782747,-1.1999818727010432,60.356361263539725,57.389482217569046,-0.1034460124976686,-0.2064817848447884,-1.0082617602642854,-1.8010874926509945,31.433769526334782,0.24410772323608398,0.1640016095415291,0.16792986392974818,-0.25700112246886775,0.5928608503283641,-0.044535629269559784,0.38039535712905614,-0.4983389840517436,33.73514862297184,-30.14375443852375,0.21246549319930794,6,-0.16414189338684082,-0.25673460960388184,-1.2194868326187134,-1.8581655025482178,-0.3156571388244629,4,-0.07791484142236893,-1.7619001375738448,7.57575798034668,2.1282082567128278,7.563130855560303,1.4210457270805725,7.55892276763916,-0.07791484142236893
2691,2009-06-08,7.42424201965332,7.5547142028808585,7.314815044403076,7.5126261711120605,29259252.0,-0.011210891908915221,1.7804689335009924,1.1666792552588845,49.2307616329891,56.92349243423126,-0.0008891914172819426,-0.11983119785241048,-0.881538953078298,-1.7107540307775935,29.983907661016307,0.23989915847778231,0.13373416570912422,0.07828245162963832,-0.34807223250214925,0.5046371357614259,-0.13489489043625547,0.2914597936955321,-0.3995665193273741,28.26072499963062,-29.76649584274718,0.21317734206589362,6,-0.07996582984924316,-0.17255854606628418,-1.1100584268569946,-1.748737096786499,0.07996702194213867,0,-0.09807252055972071,1.7619245439782747,7.508418083190918,-1.7619001375738448,7.57575798034668,2.1282082567128278,7.563130855560303,-0.09807252055972071
2692,2009-06-09,7.453703880310059,7.542088031768799,7.415824890136719,7.508418083190918,29728512.0,0.003968332467980895,1.0689700975910863,0.6190499312130776,47.89474657114796,56.91413964523778,-0.021383179455374268,-0.14059038311896188,-0.8638424608176223,-1.7256932296977183,28.455693458909554,0.12626314163208008,0.13744446951071332,0.09764332771301287,-0.32887930601939797,0.5241659614454237,-0.11561798915319255,0.3109046445792183,-0.4147239068210755,37.93109735054923,-15.357601511492575,0.21326131686620536,6,-0.10942769050598145,-0.1936028003692627,-1.139520287513733,-1.7781989574432373,0.366161346435546,1,-0.09542636526767978,1.7804689335009924,7.42424201965332,1.7619245439782747,7.508418083190918,-1.7619001375738448,7.57575798034668,-0.09542636526767978
2693,2009-06-10,7.420033931732178,7.57575798034668,7.293770790100098,7.567339897155763,40766220.0,-0.004517210385406423,2.4358904340399326,2.692280206372463,48.92473625879302,56.20987179506852,0.06608148498790456,-0.09313266151553634,-0.7774128843946313,-1.6810434832061505,26.651990169310587,0.28198719024658203,0.13536982654809915,0.05218882560729998,-0.36732355042556186,0.4717012016401618,-0.15756736240913138,0.26194501362373135,-0.3670355745434186,37.037197631123355,-13.664929370880436,0.20975618801643098,6,0.07154870033264071,-0.15993285179138184,-1.0648150444030762,-1.7445290088653564,0.3872051239013672,2,-0.08735109108775507,1.0689700975910863,7.453703880310059,1.7804689335009924,7.42424201965332,1.7619245439782747,7.508418083190918,-0.08735109108775507
2694,2009-06-11,7.525252819061278,7.638888835906982,7.415824890136719,7.470539093017577,78608059.0,0.014180378189259546,-1.7179365019420394,-0.37142912635187186,60.70382585993052,57.14949867075191,-0.003920707210755658,-0.1493250912741848,-0.8286471511260736,-1.7733496219086513,26.41015153743575,0.22306394577026367,0.13788043065679734,0.12142286300659055,-0.209020306292242,0.4518660323054231,-0.043798721642826166,0.2866444476560073,-0.45851644584673856,67.0732903635846,13.212577597109366,0.16522158464941647,6,-0.008417844772337979,-0.2651517391204825,-0.9375001192092887,-1.805555820465087,0.3998312950134286,3,-0.08836696458958304,2.4358904340399326,7.420033931732178,1.0689700975910863,7.453703880310059,1.7804689335009924,7.42424201965332,-0.08836696458958304
2695,2009-06-12,7.491581916809082,7.5547142028808585,7.344275951385497,7.5505051612854,25859909.0,-0.004474388178282718,5.249899097185508,-1.0769371552077251,56.707293273208066,56.92898765198447,0.046518327609947896,-0.08836292995836281,-0.7480036913134676,-1.7220593540010736,25.854017636809402,0.21043825149536133,0.17657722788936603,0.06754996776580846,-0.2291565963978206,0.3642565319294375,-0.08080331431600563,0.21590324984762255,-0.41138228788927744,57.31694679903008,0.8512627877609802,0.14835328208181447,6,0.0063135623931884766,-0.23148083686828613,-0.8007149696350098,-1.6982319355010986,0.47559022903442383,4,-0.058426886765731934,-1.7179365019420394,7.525252819061278,2.4358904340399326,7.420033931732178,1.0689700975910863,7.453703880310059,-0.058426886765731934
2696,2009-06-15,7.323232173919678,7.466330051422119,7.188551902770996,7.42424201965332,36715378.0,-0.022471855044616573,1.9999922752682413,1.7142614367448674,47.99999611555448,55.87296171901278,0.17818305051157513,0.10142951050394888,-0.5400462074427868,-1.5417960397992196,25.052289693816576,0.30303001403808594,0.1789052279354566,-0.11111123561859149,-0.3754604872393301,0.15323801600214715,-0.24328586142896036,0.021063390191777387,-0.2298385544087136,29.906556899700874,-26.775102996578546,0.1321746258103693,6,0.11153173446655273,-0.06313109397888184,-0.6323652267456055,-1.5298821926116943,0.8627943992614746,0,-0.01781607170913846,5.249899097185508,7.491581916809082,-1.7179365019420394,7.525252819061278,2.4358904340399326,7.420033931732178,-0.01781607170913846
2697,2009-06-16,7.2516841888427725,7.432660102844237,7.163300037384032,7.344275951385497,33736586.0,-0.009770000920045874,1.0,0.916660765791921,55.081993154669256,54.45350331708601,0.22525388987187345,0.16590417004429892,-0.438538616336662,-1.4478100841472843,23.5766775030091,0.2693600654602051,0.1806511758441367,-0.17276868820190483,-0.4492544829804199,0.10371710657661026,-0.31101158559116193,-0.03452579081264773,-0.1453604585524717,18.58415331337438,-42.7549299243389,0.13824289738925746,6,0.14941024780273526,0.008416891098023349,-0.46822452545165927,-1.4583342075347892,1.8055543899536142,1,0.034822924740878,1.9999922752682413,7.323232173919678,5.249899097185508,7.491581916809082,-1.7179365019420394,7.525252819061278,0.034822924740878
2698,2009-06-17,7.192760944366455,7.314815044403076,7.154881954193115,7.2348480224609375,37855382.0,-0.008125456506638096,-1.714294384941268,0.45454451820227726,45.48737052724914,52.48745385078681,0.2526880474152815,0.20972497920060906,-0.3457879864574931,-1.368781376491662,21.6986866158612,0.15993309020996094,0.13961835501670183,-0.2152777910232544,-0.5062195444963669,0.07566396244985807,-0.36074866775981107,-0.06980691428669772,-0.0737657055124048,7.826126363991031,-50.490656108953594,0.14547087673655623,6,0.20412445068359375,0.06734013557434082,-0.37984001636505127,-1.3994109630584717,1.7466330528259277,2,0.08718547540083521,1.0,7.2516841888427725,1.9999922752682413,7.323232173919678,5.249899097185508,7.491581916809082,0.08718547540083521
2699,2009-06-18,7.2053871154785165,7.255891799926758,7.104376792907715,7.1801347732543945,35918942.0,0.0017553997984529612,1.4000151063106612,-0.6000022659551778,40.079379352017064,50.23445586061762,0.2033882382528036,0.18713626484571488,-0.3179083203110835,-1.3601509194075758,19.542218884079865,0.15151500701904297,0.10774461504324684,-0.19023578166961563,-0.49388830344192236,0.1134167401026911,-0.342062042555769,-0.03840952078346227,0.5345120429992658,22.429920396092683,-30.44296975548474,0.1518262608861534,6,0.16624569892883212,0.054713964462279385,-0.3924661874771127,-1.4120371341705331,1.9570713043212882,3,0.08352805068059954,-1.714294384941268,7.192760944366455,1.0,7.2516841888427725,1.9999922752682413,7.323232173919678,0.08352805068059954
2700,2009-06-19,7.272727012634277,7.356902122497559,7.226430892944336,7.306396961212157,33094116.0,0.0093457708901028,-1.0666714503136436,-1.33333962762936,26.69904594605441,47.730931895402655,0.11074576037332573,0.13081240993998744,-0.34800927094390843,-1.4071052579467533,18.417921444976514,0.15151500701904208,0.05041518105359444,-0.1256315946578983,-0.4234769906128717,0.1722138012970751,-0.27455429263538544,0.023291103319588835,0.4544616985321035,46.51159114233056,-1.3510751546967583,0.1489226979774868,6,0.09890580177307129,0.023148536682128018,-0.45980608463287354,-1.479377031326294,1.9191923141479492,4,0.08969910465594899,1.4000151063106612,7.2053871154785165,-1.714294384941268,7.192760944366455,1.0,7.2516841888427725,0.08969910465594899
2701,2009-06-22,6.92340087890625,7.264309883117676,6.893939018249513,7.192760944366455,38915791.0,-0.04803234510537424,-1.2564066809884724,8.000014162099601,21.07282570760323,44.750718466119906,0.42639646530653685,0.47429142050180584,0.020746469002071777,-1.0434516276427868,17.70361455388097,0.37878799438476474,-0.0036563003104364,-0.4558079242706299,-0.8203335796916624,-0.09128226884959734,-0.6380707519811466,-0.27354509656011317,0.7913315938949577,5.468852342933875,-37.09366183690271,0.1822628277105164,6,0.34301304817199707,0.39351820945739746,-0.10627114772796631,-1.1300508975982666,2.0833330154418945,0,0.15075990617809643,-1.0666714503136436,7.272727012634277,1.4000151063106612,7.2053871154785165,-1.714294384941268,7.192760944366455,0.15075990617809643
2702,2009-06-23,6.910774230957031,6.978114128112793,6.767676830291747,6.868687152862549,39878546.0,-0.0018237638077103213,1.3809585467768446,-0.15624839570251856,20.532389168874744,41.59601323390677,0.39550054115350086,0.4741000723311748,0.05834819790150547,-1.0132669712053524,16.957014884860307,0.2104372978210458,-0.05126310153280755,-0.4448655366897585,-0.8652631702497882,-0.024467903129728796,-0.6550643534697729,-0.23466671990974408,0.7711265036621082,24.28568538352922,-13.265691767271782,0.21019881678001465,6,0.292508602142334,0.3430137634277335,-0.06944429874420166,-1.1174242496490479,2.205388069152832,1,0.18453103800028492,-1.2564066809884724,6.92340087890625,-1.0666714503136436,7.272727012634277,1.4000151063106612,7.2053871154785165,0.18453103800028492
2703,2009-06-24,7.053872108459473,7.2053871154785165,6.919191837310791,6.952861785888673,32389632.0,0.020706489999547273,-2.3999988670352685,2.4000317233721735,28.911576422640124,38.06354107420783,0.2179166878706864,0.3432997454771076,-0.05420484930201308,-1.1362508402229619,16.029986664376157,0.29461288452148526,-0.06632639723585498,-0.29840066432952916,-0.7276884270669459,0.1308870984078876,-0.5130445456982375,-0.08375678296082079,0.573175191900023,48.57145169317679,14.129861329590987,0.21464388136870857,6,0.10732340812683017,0.19991588592529208,-0.19570720195770264,-1.2436871528625488,1.889730453491211,2,0.2840094687759285,1.3809585467768446,6.910774230957031,-1.2564066809884724,6.92340087890625,-1.0666714503136436,7.272727012634277,0.2840094687759285
2704,2009-06-25,7.213805198669434,7.222221851348878,6.982323169708253,7.0286197662353525,26127684.0,0.022673091849533034,1.375014162166224,1.83333175977417,38.92406492883484,36.087626813721926,0.010235087171829527,0.1862882628840179,-0.1802908061107571,-1.276346945107516,15.636027091591624,0.239898681640625,-0.07902444257445218,-0.13425884246826136,-0.5674208268912961,0.2989031419547734,-0.3508398346797783,0.08232214974325558,0.36167987348599695,75.71439554258943,39.48219941651282,0.21658099221151725,6,-0.0968017578125,0.03998279571533114,-0.2798827886581421,-1.3278627395629883,2.062289237976074,3,0.239206459143259,-2.3999988670352685,7.053872108459473,1.3809585467768446,6.910774230957031,-1.2564066809884724,6.92340087890625,0.239206459143259
2705,2009-06-26,7.3021888732910165,7.3653202056884775,7.171717166900635,7.184342861175537,67207061.0,0.012252018482268534,-1.7058917616637412,0.6363676157811605,45.42589806180913,35.80161591886133,-0.12051241358858622,0.09376198381308143,-0.23432360663783403,-1.3482776069276694,14.808878385266766,0.19360303878784269,-0.09077675903297688,-0.040193367004393465,-0.4725934105096341,0.3922066765008472,-0.25639338875701334,0.1760066547482264,0.22482770435259258,89.43662140393461,50.039921246402436,0.21620002175262013,6,-0.20202040672302424,-0.048400878906251776,-0.30723941326141446,-1.2899835109710702,1.88973045349121,4,0.25475505752980965,1.375014162166224,7.213805198669434,-2.3999988670352685,7.053872108459473,1.3809585467768446,6.910774230957031,0.25475505752980965
2706,2009-06-29,7.306396961212157,7.4452857971191415,7.255891799926758,7.335858821868896,124068067.0,0.0005762776058193531,-1.9032088297639593,-0.25000303470488316,44.37296926895317,34.61172437600398,-0.14232690935894343,0.06364717501670913,-0.2031523000028974,-1.3342283387566143,13.194799972924212,0.1893939971923837,-0.1338883681683276,-0.017466735839844816,-0.42028026986314604,0.3853467981834564,-0.21887350285149587,0.18394003117180624,0.17505923159033987,79.50309947088363,38.2719146541656,0.20140676701165078,6,-0.19991564750671298,-0.05260896682739258,-0.31144750118255526,-1.2436864376068106,1.7887206077575692,0,0.25806459402354376,-1.7058917616637412,7.3021888732910165,1.375014162166224,7.213805198669434,-2.3999988670352685,7.053872108459473,0.25806459402354376
2707,2009-06-30,7.209596157073975,7.352694034576416,7.083333015441895,7.247475147247314,61807838.0,-0.013248774279863818,1.1694952357908976,1.2856957886899643,42.33128194719961,34.26104786710959,-0.058249717356682496,0.14011945068329013,-0.06689000130219647,-1.2236470264680968,11.512427679947379,0.2693610191345206,-0.17279476635417534,-0.09680120944976789,-0.48678957098959774,0.29318715209006196,-0.2917953902196828,0.09819297132014704,0.2356896400451669,55.20008628667288,12.883264256028014,0.1949941807699148,6,-0.10311484336853027,0.04419183731079013,-0.21464669704437256,-1.0332491397857666,2.2474751472473127,1,0.2492702362407413,-1.9032088297639593,7.306396961212157,-1.7058917616637412,7.3021888732910165,1.375014162166224,7.213805198669434,0.2492702362407413
2708,2009-07-01,7.0622901916503915,7.264309883117676,7.041245937347412,7.2390570640563965,38312525.0,-0.020431930196124548,-1.0384597786797916,4.666620509076346,33.63095047421038,33.54455576957552,0.07666480871807124,0.2613809721494471,0.11585867359870239,-1.06609971323853,10.177458956300967,0.22306394577026367,-0.19030076790078,-0.21906514167785573,-0.6039276708049268,0.16579738744921535,-0.4114964062413913,-0.026633877114320192,0.38299560546875,17.272889258762202,-21.007227135145467,0.19243126456353543,7,0.04419112205505282,0.19149780273437322,-0.06734073162078946,-0.7723071575164804,2.42845058441162,2,0.29082238944071204,1.1694952357908976,7.209596157073975,-1.9032088297639593,7.306396961212157,-1.7058917616637412,7.3021888732910165,0.29082238944071204
2709,2009-07-02,6.877103805541992,6.999157905578612,6.82659912109375,6.999157905578612,33622301.0,-0.026221860201573355,1.8275786627911785,0.6904806221625149,30.376333442772122,33.95314326921081,0.23511156030698377,0.4127016607568459,0.3284182380921319,-0.8731232986099977,9.02705566598597,0.2356910705566415,-0.22091217506097127,-0.36931881904602015,-0.7682401373391086,0.02960249924706826,-0.5687794781925639,-0.1698581598994764,0.527525453567506,8.163208681444019,-26.56425158248225,0.19946065914654407,7,0.22937750816345215,0.37668418884277255,0.13573288917541504,-0.587120771408081,2.5883846282958984,3,0.3004896850245855,-1.0384597786797916,7.0622901916503915,1.1694952357908976,7.209596157073975,-1.9032088297639593,7.306396961212157,0.3004896850245855
2710,2009-07-06,6.92340087890625,6.944444179534912,6.784512042999268,6.872896194458008,42490958.0,0.00673205969741919,2.4545829084654285,-0.413789331395579,36.15161909921038,35.62856475716717,0.14980514204874584,0.3376403633681626,0.2856313336962142,-0.9079219510781762,8.369671907424038,0.15993213653564453,-0.23342490595699683,-0.29377088546752894,-0.6975675272995918,0.11002575636453393,-0.4956692063835604,-0.0918725645514975,0.44301123447418345,21.019121150169955,-13.72668291986697,0.2018983209160315,7,0.18308043479919434,0.33038711547851474,0.15467143058776855,-0.6334178447723389,2.3863630294799805,0,0.33981761259950805,1.8275786627911785,6.877103805541992,-1.0384597786797916,7.0622901916503915,1.1694952357908976,7.209596157073975,0.33981761259950805
2711,2009-07-07,6.696127891540527,6.982323169708253,6.670875072479247,6.944444179534912,43955762.0,-0.03282678431320696,-1.0845063230542142,-4.916698138147211,32.63157141519734,36.972918340091894,0.38157591381962774,0.5349976007050863,0.5116749857325544,-0.6703553899106387,8.141396895566084,0.3114480972290057,-0.24769690860960392,-0.4846381664276125,-0.9380687914010695,-0.031207541454155496,-0.711353478914341,-0.257922853940884,0.6343601048545846,3.7037425570574407,-31.719636517709002,0.2267153124867286,7,0.361952543258667,0.5092592239379874,0.5702861547470093,-0.39983153343200684,2.7062292098999023,1,0.37272159009906725,2.4545829084654285,6.92340087890625,1.8275786627911785,6.877103805541992,-1.0384597786797916,7.0622901916503915,0.37272159009906725
2712,2009-07-08,6.742424011230469,6.90235710144043,6.679293155670166,6.750842094421388,42324401.0,0.006913864316783647,-2.3125079661809065,0.033900648479044664,35.80901641536586,37.73930056150587,0.34518819086554764,0.4560646422847654,0.46886830138596913,-0.7061858200652118,7.900785618414667,0.22306394577026367,-0.256331535160669,-0.40277805328369176,-0.8771639871899657,0.07160788062258217,-0.6399710202368292,-0.16558508633055435,0.535294951251374,12.056747846363757,-25.74804255158324,0.2371929669531371,7,0.3156564235687256,0.44402360916137606,0.5555558204650879,-0.3787875175476074,2.5841751098632812,2,0.3489388317644384,-1.0845063230542142,6.696127891540527,2.4545829084654285,6.92340087890625,1.8275786627911785,6.877103805541992,0.3489388317644384
2713,2009-07-09,6.771885871887207,6.839225769042969,6.637205123901367,6.767676830291747,42248131.0,0.004369624427011054,1.9090983997720337,-0.5000000000000527,36.482963905723054,37.46806711449345,0.30342886250810963,0.39585093700527096,0.4469735590102788,-0.7236275920521518,8.247304501007333,0.20202064514160156,-0.22430584189059566,-0.34090878963470495,-0.8247045701549034,0.1428869908854935,-0.5828066798948042,-0.09901089937460572,0.45728557939442815,37.20948002160548,-2.435197960725823,0.24189789026009903,7,0.2693595886230469,0.387204647064209,0.5260939598083496,-0.380892276763916,2.3358583450317365,3,0.39651959339441234,-2.3125079661809065,6.742424011230469,-1.0845063230542142,6.696127891540527,2.4545829084654285,6.92340087890625,0.39651959339441234
2714,2009-07-10,6.860269069671631,6.914982795715332,6.73821496963501,6.73821496963501,38868984.0,0.013051489563835839,-1.8965487603822382,28.99807409085148,37.305704652580516,36.56582340235693,0.17838143190639055,0.26888007467805153,0.3636771286285736,-0.7935081665804757,8.248198243325408,0.17676782608032227,-0.18641356463484993,-0.21927640438079798,-0.6742638467533357,0.23571103799173976,-0.44677012556706686,0.008217316805470887,0.3097057488719779,64.63410084765066,24.78987218858331,0.22749372118626876,7,0.18097639083862305,0.27777791023254395,0.4377107620239258,-0.46927547454833984,1.9107747077941895,4,0.38343564657242935,1.9090983997720337,6.771885871887207,-2.3125079661809065,6.742424011230469,-1.0845063230542142,6.696127891540527,0.38343564657242935
2715,2009-07-13,7.053872108459473,7.070706844329834,6.77609395980835,6.860269069671631,42295889.0,0.028220910407688926,1.5925958562811435,1.5862067618355562,54.44125079210081,37.68452134937334,-0.06051319370824526,0.043008635668633666,0.17751541959362882,-0.9684373801467103,8.315530846818033,0.2946128845214844,-0.1611339898999109,-0.0037878751754760742,-0.4153625325021215,0.40778678215116937,-0.20957520383879835,0.2019994534878462,0.0628257406199122,96.11656999798707,49.7791569324465,0.2057873286633226,7,-0.058922529220581055,0.08417487144470215,0.24410772323608398,-0.6123735904693604,1.7676773071289062,0,0.3418854620976537,-1.8965487603822382,6.860269069671631,1.9090983997720337,6.771885871887207,-2.3125079661809065,6.742424011230469,0.3418854620976537
2716,2009-07-14,7.192760944366455,7.209596157073975,7.01178503036499,7.070706844329834,53740606.0,0.01968972980675643,1.5405263061198244,0.6304348361513737,58.83904942205372,39.518717735468236,-0.24274353000674687,-0.11189275006118038,0.04729250568800403,-1.0854375199661987,8.794808341315921,0.19781112670898438,-0.15841100720510148,0.14162452220916766,-0.2561303910570478,0.5393794354753831,-0.05725293442394008,0.3405019788422754,-0.5555558204650879,97.05879167704524,45.951962576420996,0.1988774566331079,7,-0.2420034408569336,-0.05471396446228027,0.10521888732910156,-0.7512624263763428,1.7003369331359863,1,0.2943241100870819,1.5925958562811435,7.053872108459473,-1.8965487603822382,6.860269069671631,1.9090983997720337,6.771885871887207,0.2943241100870819
2717,2009-07-15,7.504209041595459,7.5547142028808585,7.2053871154785165,7.247475147247314,60581110.0,0.04330021526336658,-1.049380367583294,2.1034434260800334,62.768494290427704,42.75622260393683,-0.5677063094061428,-0.4252553706973643,-0.2548126303305551,-1.3730980600364742,9.52544739000771,0.3619532585144034,-0.1664002981815207,0.4404463768005371,0.0019418454479946945,0.8789509081530795,0.2211941111242659,0.6596986424768083,-0.8555560970306395,94.49540473849322,41.28877826843589,0.2192522656762711,7,-0.4082493782043457,-0.3661620616912842,-0.20622920989990234,-1.0627105236053467,1.5025248527526855,2,0.2529444541488157,1.5405263061198244,7.192760944366455,1.5925958562811435,7.053872108459473,-1.8965487603822382,6.860269069671631,0.2529444541488157
2718,2009-07-16,7.819865226745605,7.933502197265625,7.41161584854126,7.420033931732178,79991842.0,0.042063884867876045,-1.5050496958738406,1.5573763488790981,65.78945537683752,46.69101392994409,-0.8544544233807798,-0.7288922964081523,-0.5633709081930638,-1.6585215481135727,10.626288925234057,0.5218863487243652,-0.1661523757477621,0.724747347831725,0.17247984912890146,1.2770148465345486,0.44861359848031324,1.0008810971831368,-1.1349698318481432,90.49291518447161,38.475502006768046,0.27613374935141183,7,-0.5345115661621085,-0.5345115661621085,-0.5176765918731681,-1.3783667087554923,1.4730634689331081,3,0.1926802893219688,-1.049380367583294,7.504209041595459,1.5405263061198244,7.192760944366455,1.5925958562811435,7.053872108459473,0.1926802893219688
2719,2009-07-17,7.807239055633545,7.8787879943847665,7.706229209899902,7.8745789527893075,29496852.0,-0.0016146277136434017,3.5555275812582563,-0.16842077645148124,63.69861791227699,49.751791575840386,-0.7778081916723174,-0.7050113184921649,-0.5431044712735895,-1.6173108217600163,11.567817884965958,0.17255878448486417,-0.1546069197886828,0.6820285797119139,0.04532769464012709,1.3187294647837007,0.36367813717602004,1.0003790222478077,-1.0474272525939936,89.0908723866119,40.079744193330825,0.3183504425358935,7,-0.5218853950500488,-0.5218853950500488,-0.4313971996307373,-1.3657405376434326,1.5488219261169434,4,0.1665768336307034,-1.5050496958738406,7.819865226745605,-1.049380367583294,7.504209041595459,1.5405263061198244,7.192760944366455,0.1665768336307034
2720,2009-07-20,7.925084114074707,7.946127891540527,7.735690116882324,7.828282833099365,29328869.0,0.015094332016915457,2.030305111047787,-1.4375026553936165,65.80645019817138,53.43788921839306,-0.825424120219858,-0.8131691555381515,-0.6462194625674664,-1.705058252566948,12.918209671235271,0.21043777465820312,-0.11122003536469904,0.7672557830810547,0.038543681961364484,1.495967884200745,0.4028997325212096,1.1316118336408998,-1.0948508873815914,97.74774567878175,50.42105748434588,0.3643560505598451,7,-0.6334176063537598,-0.6334176063537598,-0.5366160869598389,-1.4835855960845947,1.4646472930908203,0,0.10674456588905024,3.5555275812582563,7.807239055633545,-1.5050496958738406,7.819865226745605,-1.049380367583294,7.504209041595459,0.10674456588905024
2721,2009-07-21,7.967172145843506,7.992424011230469,7.803030014038086,7.954545021057129,46220090.0,0.005310736285316198,5.000045318931984,0.1304437778007655,69.91148845379514,57.227052778218535,-0.7467863935965458,-0.8148277123947256,-0.6814682670448988,-1.7146167102154592,13.237350516931995,0.1893939971923828,-0.03847665411874779,0.7571552515029909,-0.046515217424119015,1.5608257204301008,0.3553200170394355,1.1589904859665463,-1.047667345962597,96.79152711603987,48.37628843696002,0.401835234463555,7,-0.6523575782775879,-0.6523575782775879,-0.5881738662719727,-1.513047456741333,1.405724048614502,1,0.10723720463233666,2.030305111047787,7.925084114074707,3.5555275812582563,7.807239055633545,-1.5050496958738406,7.819865226745605,0.10723720463233666
2722,2009-07-22,8.186026573181152,8.207071304321289,7.870369911193848,7.891414165496826,82395878.0,0.027469524108604038,-1.000002832407844,23.331709527585815,78.4647684405003,61.89169772652711,-0.8262164625365918,-0.983678577405426,-0.8887641419327883,-1.895440977018274,13.337572483481189,0.3367013931274414,0.029463478523745756,0.9122470617294312,0.011990390463346046,1.8125037329955171,0.4621187260963886,1.3623753973624737,-1.1592298521652875,97.3543796843407,43.14094614206135,0.45012833563304294,7,-0.7133834362030029,-0.7638883590698242,-0.8385940790176392,-1.7319018840789795,1.2457914352416992,2,0.08637539812511452,5.000045318931984,7.967172145843506,2.030305111047787,7.925084114074707,3.5555275812582563,7.807239055633545,0.08637539812511452
2723,2009-07-23,9.057238578796387,9.078283309936523,8.720539093017576,8.8510103225708,138009722.0,0.10642672581463097,1.881342653045563,0.6999985433286882,90.98100777945335,67.85562029617965,-1.4965364174556726,-1.7888217759367357,-1.7358847787553628,-2.7206842080425133,14.952228847759224,0.8922567367553711,0.15514588836463172,1.6832907438278202,0.4884432115560706,2.8781382760995697,1.0858669776919454,2.280714509963695,-1.8888089077838712,98.4661879484508,36.84030157879341,0.5974237661358746,7,-1.1300499439239502,-1.1994943618774414,-1.7266408205032349,-2.417928457260132,0.39562320709228516,3,-0.005576168057058517,-1.000002832407844,8.186026573181152,5.000045318931984,7.967172145843506,2.030305111047787,7.925084114074707,-0.005576168057058517
2724,2009-07-24,8.939393997192383,9.019359588623047,8.867844581604004,8.943602561950684,45697846.0,-0.013011093897856041,-1.0571269494959958,-0.020407313892511308,86.90293680706247,71.46247429784206,-1.176471316993326,-1.6180291831263478,-1.58261017412506,-2.556551815185397,16.723640292858633,0.1893939971923828,0.28144388517520635,1.479166722297668,0.09828362131012192,2.860049823285215,0.788725171803895,2.169608272791441,-1.5035848167305064,89.65514547052126,21.947099418753936,0.6904415504937734,7,-0.894359827041626,-1.0816497802734375,-1.6109007596969604,-2.241161346435547,0.3787879943847656,4,0.039547949066498944,1.881342653045563,9.057238578796387,-1.000002832407844,8.186026573181152,5.000045318931984,7.967172145843506,0.039547949066498944
2725,2009-07-27,9.162458419799805,9.242424011230467,8.939393997192383,8.989898681640625,44204292.0,0.02495296914729117,-1.215381826548314,-41.00203942895989,95.21607118379498,75.5043656047022,-1.1946034200157785,-1.7861583790939495,-1.7760127053483687,-2.73418226140495,19.26534098304197,0.30303001403808416,0.4242929412777059,1.6092176675796512,0.03594981449658263,3.18248552066272,0.8225837410381178,2.3958515941211855,-1.4967028612114772,94.44449597631784,17.8703229352967,0.7866339265415341,7,-0.9385528564453125,-1.2226438522338876,-1.8465914726257324,-2.4642257690429688,-0.03787899017334162,0,0.021129979867882787,-1.0571269494959958,8.939393997192383,1.881342653045563,9.057238578796387,-1.000002832407844,8.186026573181152,0.021129979867882787
2726,2009-07-28,9.191919326782227,9.255050659179688,8.985690116882324,9.006733894348145,45784807.0,0.003215393252836707,-1.3703700595435415,1.0731670922173957,95.18635698474968,79.10635034851575,-1.0176815126206318,-1.7572110336368256,-1.7758075770837012,-2.715224567303215,21.645515577616596,0.2693605422973633,0.5755942361140365,1.544402456283569,-0.18482868636508698,3.273633598932225,0.6797868849592401,2.409018027607897,-1.273896815771157,95.44073011130602,10.263302011036231,0.8646155713243282,7,-0.8585860729217529,-1.2457914352416992,-1.8581651449203491,-2.4936866760253906,-0.20622920989990234,1,0.021520215022660327,-1.215381826548314,9.162458419799805,-1.0571269494959958,8.939393997192383,1.881342653045563,9.057238578796387,0.021520215022660327
2727,2009-07-29,9.006733894348145,9.28451156616211,8.973064422607422,9.086700439453123,34267147.0,-0.020146546749438166,-3.2285884462744643,-0.4318187670266305,88.98679271587987,81.683832275076,-0.6671020456174563,-1.5077904902422077,-1.5732151777472403,-2.4820042188873312,24.113083361896365,0.3114471435546875,0.6891360312091042,1.269360136985779,-0.5485538093125122,3.087274083284071,0.36040316383663296,2.178317110134925,-0.8480463166667231,50.7462358463767,-38.82585080655402,0.9089569731491459,7,-0.5113635063171387,-1.0458755493164062,-1.7150673866271973,-2.3085012435913086,0.012625694274902344,2,0.04065428205219157,-1.3703700595435415,9.191919326782227,-1.215381826548314,9.162458419799805,-1.0571269494959958,8.939393997192383,0.04065428205219157
2728,2009-07-30,9.116162300109863,9.28451156616211,9.053030014038086,9.124579429626463,39052649.0,0.012149621277296463,-2.4374610547782245,0.10525813645631338,89.06706938122441,84.50254910495906,-0.6406885522707277,-1.5341132918022096,-1.665912744063812,-2.5411985017190197,26.55970918707029,0.27777767181396484,0.7991007959649039,1.2760949373245243,-0.6119423780245388,3.1641322526735864,0.33207627964999276,2.220113594999056,-0.7323099247323039,59.59620697310869,-31.761785873304646,0.9440186576745312,7,-0.6060614585876465,-1.155303955078125,-1.8876268863677979,-2.3695292472839355,0.10521793365478516,3,0.03462594213676784,-3.2285884462744643,9.006733894348145,-1.3703700595435415,9.191919326782227,-1.215381826548314,9.162458419799805,0.03462594213676784
2729,2009-07-31,8.943602561950684,9.120369911193848,8.939393997192383,9.120369911193848,42835716.0,-0.018928989247712247,1.047616992349774,21.000906412875494,82.96621502241476,86.4091896409861,-0.3240626959765347,-1.263583275904531,-1.4761114737361236,-2.3244758226813307,28.20954831925679,0.18097591400146484,0.8832837378290446,1.0002102613449093,-0.8921134876568431,2.8925340103466626,0.05404838684403224,1.9463721358457864,-0.3796183484162139,1.219458276454756,-85.83794170540386,0.9461618745008766,7,-0.39983177185058594,-0.9827442169189453,-1.7361108064651498,-2.196969509124756,0.24410724639892578,4,0.05694117335944249,-2.4374610547782245,9.116162300109863,-3.2285884462744643,9.006733894348145,-1.3703700595435415,9.191919326782227,0.05694117335944249
2730,2009-08-03,9.276094436645508,9.351852416992188,9.141413688659668,9.34343433380127,60635282.0,0.03717650380724269,3.9999660114428144,0.38095212404372175,84.04400765304415,87.97946955201377,-0.4970279719930737,-1.4870202597243516,-1.7795445584491008,-2.6139846767650736,29.933418900754532,0.4082498550415039,0.952190680695228,1.2150674581527703,-0.7026163254863587,3.1327512417919,0.2562255663332049,2.1739093499723348,-0.5680047525855105,81.63257756176965,-3.9878801546207256,0.9588418918195648,8,-0.6649832725524902,-1.2815656661987305,-2.090698719024658,-2.52946138381958,0.26936054229736506,0,0.0045372063877844315,1.047616992349774,8.943602561950684,-2.4374610547782245,9.116162300109863,-3.2285884462744643,9.006733894348145,0.0045372063877844315
2731,2009-08-04,9.191919326782227,9.28451156616211,9.078283309936523,9.196127891540527,37388974.0,-0.009074412775569085,1.2790685419488108,0.06249734460636445,79.79196544474256,88.12693588581845,-0.24680677847894827,-1.2714686042302148,-1.6695389727357863,-2.4903069459713976,31.289031314293013,0.20622825622558594,1.0361230441472564,1.0061027765274044,-0.8617807394000963,2.873986292454905,0.0721610185636532,1.9400445344911548,-0.3550770961357905,61.22443317132723,-22.312003145477853,0.9339417579637506,8,-0.15572357177734375,-1.1973905563354492,-2.014941096305848,-2.445286273956299,0.7028617858886719,1,-0.007325988703964947,3.9999660114428144,9.276094436645508,1.047616992349774,8.943602561950684,-2.4374610547782245,9.116162300109863,-0.007325988703964947
2732,2009-08-05,9.095117568969727,9.22558879852295,8.914140701293945,9.141413688659668,49181774.0,-0.010531180091023162,1.9019651401989577,11.000453206435532,74.39611719777949,86.28417026563248,-0.008369293250314769,-1.0428385271462322,-1.549941295293321,-2.352753183427035,32.4544561382534,0.3114480972290039,1.1119012140636197,0.7916663408279412,-0.9877117238010644,2.571044405456947,-0.09802269148656251,1.681355373142444,0.25673484802246094,41.34613289641679,-39.60386745022548,0.8896890323145028,8,0.01473093032836914,-1.1005887985229492,-1.9149829149246216,-2.348484516143799,0.820707321166994,2,-0.012031449979353903,1.2790685419488108,9.191919326782227,3.9999660114428144,9.276094436645508,1.047616992349774,8.943602561950684,-0.012031449979353903
2733,2009-08-06,9.457071304321287,9.515993118286133,9.002525329589844,9.031987190246582,62619955.0,0.039796487797635116,-1.1217333735288728,-9.181851889998931,77.84089546651808,85.27727678334978,-0.3437961194412953,-1.2577984050496411,-1.8760109167255887,-2.6689499869022892,33.716585704733,0.5134677886962891,1.195068642931746,1.0193608045577989,-0.6767040346664839,2.7154256437820816,0.1713283849456566,1.8673932241699402,-0.542930603027342,90.20992318028517,9.864631982470016,0.8480324196121415,8,-0.24200439453124822,-1.3804721832275373,-2.2769366502761823,-2.7104382514953596,0.5681819915771502,3,-0.0462840663470766,1.9019651401989577,9.095117568969727,1.2790685419488108,9.191919326782227,3.9999660114428144,9.276094436645508,-0.0462840663470766
2734,2009-08-07,9.490740776062012,9.739056587219238,9.478114128112793,9.570707321166992,55578917.0,0.0035602429819197035,-3.9599477934578675,-0.18811934498904131,77.19296502055568,83.27470943187873,-0.32523423461959666,-1.142891886820097,-1.878363806879415,-2.6600999113425647,35.54529862494031,0.281985282897951,1.2502218430982817,0.9215066909790046,-0.6638608033314206,2.5068741852894307,0.128822943823792,1.7141904381342172,-0.5766000747680664,69.89804471049854,-7.905321219987286,0.792683747155213,8,-0.16414213180541992,-1.302609920501709,-2.3106061220169067,-2.744107723236084,0.6691923141479492,4,-0.028381403375462244,-1.1217333735288728,9.457071304321287,1.9019651401989577,9.095117568969727,1.2790685419488108,9.191919326782227,-0.028381403375462244
2735,2009-08-10,9.46548843383789,9.537036895751953,9.32239055633545,9.537036895751953,31006325.0,-0.0026607345854197106,5.000026658136063,0.8947299376274582,76.1764545640394,81.16249805179982,-0.28214748147031266,-0.9778379275307358,-1.8252417171151052,-2.5925808091904514,37.98191756894699,0.2146463394165039,1.177997494525938,0.7756735324859623,-0.6864632031099696,2.237810268081893,0.044605164687997245,1.5067419002839282,-0.5183510971069332,66.83684263462919,-8.21085180945019,0.7310683677979656,8,-0.13888978958129883,-1.277357578277588,-2.2853537797927856,-2.718855381011963,0.7702016830444336,0,-0.029346465048254555,-3.9599477934578675,9.490740776062012,-1.1217333735288728,9.457071304321287,1.9019651401989577,9.095117568969727,-0.029346465048254555
2736,2009-08-11,9.30976390838623,9.46548843383789,9.259259223937988,9.410774230957033,37859422.0,-0.016451821428988822,-1.041674337803836,1.4117748986991079,70.07516747422294,79.06120635828239,-0.12063480361565304,-0.690798503177497,-1.6512946206739505,-2.39520035139347,41.058525424630666,0.20622920989990234,1.1200459436090817,0.5140988588333126,-0.7896479161610994,1.8178456338277247,-0.1377745286638934,1.1659722463305187,-0.3309498016357413,47.95921788419942,-23.264393145712774,0.6518733874972059,8,0.016834735870361328,-1.1216330528259277,-2.1296292543411255,-2.481060266494751,0.9722232818603516,1,0.025316546464119405,5.000026658136063,9.46548843383789,-3.9599477934578675,9.490740776062012,-1.1217333735288728,9.457071304321287,0.025316546464119405
2737,2009-08-12,9.40235710144043,9.511784553527832,9.28451156616211,9.32239055633545,35102786.0,0.009945815378926026,-1.918910643092921,-0.7916670600564454,58.541668731964045,75.66949517503123,-0.16897689362340884,-0.6681524606207034,-1.7204145121108443,-2.4441682681896246,43.38704446887526,0.22727298736572266,1.0178869320414332,0.5117846488952633,-0.6664305647307618,1.6899998625212875,-0.07732295791774924,1.1008922557082759,-0.39313329547119125,54.28578457586277,-12.934490371508481,0.5891076068130122,8,-0.07575845718383789,-1.214226245880127,-2.2706233263015747,-2.196969985961915,0.8417510986328125,2,0.05237240044361102,-1.041674337803836,9.30976390838623,5.000026658136063,9.46548843383789,-3.9599477934578675,9.490740776062012,0.05237240044361102
2738,2009-08-13,9.32659912109375,9.499157905578613,9.263467788696287,9.494949340820312,35779471.0,-0.008057339189454282,1.6666702633879158,-2.1052581364563334,59.78720552615745,73.09404967544708,-0.06730736468111509,-0.4993267513517239,-1.6217152358739408,-2.331301219047866,44.75899160300964,0.235690116882326,0.9090835619009496,0.3606899738311764,-0.7177202221792651,1.439100169841618,-0.17851512417404436,0.8998950718363972,-0.2881820038745122,14.035070283678921,-48.26754756211922,0.539205098005221,8,-4.76837158203125e-07,-1.1384682655334473,-2.20433509349823,-2.1212120056152353,0.8375415802001935,3,0.06317691597898012,-1.918910643092921,9.40235710144043,-1.041674337803836,9.30976390838623,5.000026658136063,9.46548843383789,0.06317691597898012
2739,2009-08-14,9.107744216918944,9.33080768585205,9.048822402954102,9.30976390838623,36561175.0,-0.023465670748068046,1.3103393042017464,1.199996601105784,48.614064974581964,69.15738937784018,0.19811333674732978,-0.1876675027960797,-1.382396221344944,-2.0732762623462513,45.88708316368788,0.2819852828979492,0.8190133226207994,0.07680981159210098,-0.8541925614733348,1.0078121846575367,-0.3886913749406169,0.5423109981248189,0.6313123703002947,12.068837536381563,-44.26089441645992,0.4655011865327183,8,0.21885442733764826,-0.8691084384918195,-2.0075762271881086,-1.9191920757293683,1.18266010284424,4,0.1007394429539521,1.6666702633879158,9.32659912109375,-1.918910643092921,9.40235710144043,-1.041674337803836,9.30976390838623,0.1007394429539521
2740,2009-08-17,8.77104377746582,9.027777671813963,8.653199195861816,8.884679794311523,47988547.0,-0.03696858754856702,-1.1445833128579672,0.5624997049562578,40.77492163323938,64.82216228767315,0.5091844758151787,0.22731417428355272,-1.0265513361452658,-1.6995036179629244,46.41047386760878,0.45454502105712713,0.7078062036955455,-0.30218861103057826,-1.0870441623113827,0.48266694025022616,-0.6946163866709796,0.09023916460982306,0.9542081260681154,13.725435747513028,-36.10144540684817,0.3924277756404018,8,0.42508411407470703,-0.5134685039520264,-1.681397557258606,-1.5824916362762451,1.25,0,0.15834937642340963,1.3103393042017464,9.107744216918944,1.6666702633879158,9.32659912109375,-1.918910643092921,9.40235710144043,0.15834937642340963
2741,2009-08-18,8.821549415588379,8.876262664794922,8.73316478729248,8.800504684448242,28196230.0,0.005758224380582266,1.1935545176121454,-0.18519419920104738,45.68629994810586,61.63218259326497,0.4476970284306159,0.257289589002184,-1.0542172702996453,-1.714955064369108,46.84370440899684,0.1430978775024414,0.6300471758737576,-0.29440183639526296,-0.8978077232372748,0.30900405044674883,-0.5961047798162689,0.007301107025742937,0.8608203796386729,19.60786056079583,-28.859215749125948,0.3017029434210061,8,0.37457847595214844,-0.44612860679626465,-1.7550511360168457,-1.6329972743988037,1.0858573913574219,1,0.16030525190904066,-1.1445833128579672,8.77104377746582,1.3103393042017464,9.107744216918944,1.6666702633879158,9.32659912109375,0.16030525190904066
2742,2009-08-19,8.893097877502441,8.92676830291748,8.648989677429201,8.71212100982666,34806499.0,0.008110645708976127,1.237283969582903,8.599628404404767,44.71057649514973,57.95103604089072,0.38496124908114915,0.25447630855769177,-1.1025735127873837,-1.748997361051071,46.68557389821939,0.2777786254882795,0.513264022545119,-0.25820693969726527,-0.6909156376530134,0.1745017582584829,-0.47456128867513847,-0.04185259071939207,0.7481050937500004,28.71292904047924,-17.588516762474356,0.2163543489778737,8,0.30092525482177734,-0.42087602615356445,-1.8486956357955933,-1.7045457363128662,0.9764308929443342,2,0.15617609654985598,1.1935545176121454,8.821549415588379,-1.1445833128579672,8.77104377746582,1.3103393042017464,9.107744216918944,0.15617609654985598
2743,2009-08-20,9.006733894348145,9.044612884521484,8.8510103225708,8.8510103225708,21965882.0,0.012778001368137115,-1.4864901278722258,0.8604611947219764,51.54003992127413,55.100711029859426,0.22431624933682315,0.1442588314298181,-1.1901332272931153,-1.8215991857293208,45.168137595962484,0.1936025619506836,0.4252648833098256,-0.14204568862914968,-0.5776456114169228,0.2935542341586235,-0.35984565002303626,0.0757542727647369,0.5749362792749029,52.46916515837725,0.4459362144490342,0.21779996139388624,8,0.08627939224243164,-0.4313976764678955,-1.8897305727005005,-1.8181817531585693,1.0606060028076172,3,0.13738324238729516,1.237283969582903,8.893097877502441,1.1935545176121454,8.821549415588379,-1.1445833128579672,8.77104377746582,0.13738324238729516
2744,2009-08-21,9.292928695678713,9.301346778869627,8.964646339416504,9.082491874694824,38016000.0,0.031775647497497284,1.9629604763483626,1.3513485375532914,50.42014886579805,52.23889928561039,-0.10380527465891021,-0.12025769517123663,-1.4497805190095638,-2.065216611937477,43.79258045559639,0.3367004394531232,0.3746042136386709,0.12647237777710174,-0.30198555345925193,0.5549303090134554,-0.08775658784107421,0.3407013433952777,0.23278064817270305,98.70958970595598,48.34846089485819,0.21422896561817642,8,-0.2125415802001971,-0.5702857971191424,-2.0075750350952166,-2.0075750350952166,0.7533674240112269,4,0.0937499935860211,-1.4864901278722258,9.006733894348145,1.237283969582903,8.893097877502441,1.1935545176121454,8.821549415588379,0.0937499935860211
2745,2009-08-24,9.356060981750488,9.431818008422852,9.288721084594727,9.288721084594727,25257830.0,0.006793583394342884,-3.249989378425458,0.32000054382553805,54.140128614238584,50.468339412278794,-0.20572656607568618,-0.17722869364505378,-1.4839988607579446,-2.0888026633434285,42.16709316784039,0.143096923828125,0.2720577636890944,0.17992453575134348,-0.2568210344671886,0.6166701059698756,-0.03844824935792346,0.3982973208606104,0.11704518211559467,90.32265138179092,39.62812413898205,0.21837278510926636,8,-0.27567386627197266,-0.618687629699707,-2.070707321166992,-2.070707321166992,0.57659912109375,0,0.09986503292733806,1.9629604763483626,9.292928695678713,-1.4864901278722258,9.006733894348145,1.237283969582903,8.893097877502441,0.09986503292733806
2746,2009-08-25,9.389731407165527,9.478114128112793,9.297138214111328,9.36447811126709,25630387.0,0.0035987821670588893,-1.263145341140833,0.3750123918369659,57.67545657692899,50.3720936172749,-0.2535211505924586,-0.20587500642359302,-1.4823406999396607,-2.0854880759330374,40.474891699553666,0.18097591400146484,0.1674900260136596,0.2037043571472168,-0.243383063811752,0.6507917781061856,-0.019839353332267606,0.4272480676267012,-0.7407417297363263,89.34023464458245,35.91563230730323,0.22354371047948404,8,-0.3156576156616211,-0.6186881065368652,-2.09806489944458,-2.09806489944458,0.39141368865966797,1,0.06723433748259544,-3.249989378425458,9.356060981750488,1.9629604763483626,9.292928695678713,-1.4864901278722258,9.006733894348145,0.06723433748259544
2747,2009-08-26,9.372896194458008,9.393939018249512,9.162458419799805,9.33080768585205,38556540.0,-0.0017929386877533204,4.500039654215243,1.666654078549849,47.32620515250185,48.98753802020206,-0.2696623222362575,-0.1688587882391861,-1.4273375704267837,-2.036161586094069,38.47755747368871,0.23148059844970703,0.06287639503615239,0.1685610294342048,-0.27760021575723215,0.6147222746256418,-0.05451959316151367,0.3916416520299233,-0.7073240280151349,83.22160817317197,33.02700336849155,0.22308062259571848,8,-0.3093442916870117,-0.5681829452514648,-2.05808162689209,-2.05808162689209,0.18097591400146484,2,0.057027262587612704,-1.263145341140833,9.389731407165527,-3.249989378425458,9.356060981750488,1.9629604763483626,9.292928695678713,0.057027262587612704
2748,2009-08-27,9.431818008422852,9.494949340820312,9.263467788696287,9.34343433380127,29877250.0,0.006286404195928519,1.156864661687558,2.0999478848027553,48.157889872314946,48.936851897727934,-0.3487656801169141,-0.2138860011485999,-1.4447202882912116,-2.0599707816235666,36.45838157689191,0.2314815521240252,-0.00997428830393332,0.21170005798339808,-0.2435676788601242,0.6669677948269204,-0.015933810438362173,0.43933392640515834,-0.74999500274658,88.0952338134348,38.72438923786505,0.22763386842176098,8,-0.3598484992980957,-0.2377948760986328,-1.9844273328781128,-2.0096797943115234,0.2104377746582049,3,0.04640788887498015,4.500039654215243,9.372896194458008,-1.263145341140833,9.389731407165527,-3.249989378425458,9.356060981750488,0.04640788887498015
2749,2009-08-28,9.452861785888672,9.654882431030273,9.410774230957033,9.478114128112793,32219273.0,0.0022311475313696594,-3.4615532102177293,-0.28571274426233045,49.604209962429834,49.917883934304655,-0.35280777398133445,-0.20534953870325978,-1.4235310344552925,-2.042533432543319,35.014664604900105,0.2441082000732404,-0.043939345591189394,0.20728087425231934,-0.23976040913758112,0.6543221576422198,-0.016239767442630892,0.43080151594726956,-0.7385137268066391,58.97424972498955,11.324764480901038,0.2235206416949501,8,-0.30092573165893555,-0.2588386535644531,-1.560395359992981,-1.5951175689697266,0.6271038055419922,4,0.06500445316828696,1.156864661687558,9.431818008422852,4.500039654215243,9.372896194458008,-1.263145341140833,9.389731407165527,0.06500445316828696
2750,2009-08-31,9.318181991577148,9.38552188873291,9.238215446472168,9.34764289855957,23652130.0,-0.014247515446864423,1.8,1.1666603723705578,50.26739782264802,50.42689480925378,-0.1479087162829238,-0.07099492825816611,-1.2494833444928233,-1.8721842627731888,32.9230340968244,0.2146463394165039,-0.080463330281761,0.07049670219421422,-0.37754449457158223,0.5185378989600107,-0.153523896188684,0.29451730057711245,-0.5474018701782217,31.623878654540384,-15.326044664229705,0.22402059838289845,8,-0.1662459373474121,-0.12415885925292969,-1.3667927980422974,-1.4604377746582031,0.9301338195800781,0,0.07813907570929013,-3.4615532102177293,9.452861785888672,1.156864661687558,9.431818008422852,4.500039654215243,9.372896194458008,0.07813907570929013
2751,2009-09-01,9.124579429626463,9.755891799926758,9.053030014038086,9.318181991577148,90781495.0,-0.02077685992028122,-3.174985908790932,6.571507186326618,41.7085455745186,50.09333581807255,0.10415174741677191,0.1236432833077199,-1.0066893365121619,-1.6508665890588876,31.305808782710255,0.7028617858886719,-0.079015103335637,-0.11973886489868413,-0.570548153209792,0.33107042341242376,-0.34514350905423896,0.1056657792568707,-0.30075316964965637,10.179727654123742,-34.36165182349065,0.22540464415555425,9,0.17887163162231623,0.07786130905151545,-1.042719364166258,-1.184764862060546,1.3173398971557635,1,0.08856086786795125,1.8,9.318181991577148,-3.4615532102177293,9.452861785888672,1.156864661687558,9.431818008422852,0.08856086786795125
2752,2009-09-02,8.985690116882324,9.179292678833008,8.952019691467285,9.158248901367188,45127606.0,-0.015221448157180961,1.1176507177671244,0.8913042407404589,40.193706858855585,48.832632144470494,0.2878243072281794,0.26763606756842506,-0.8188012057512637,-1.482167548010457,30.22919870527278,0.22727298736572266,-0.030859151498839665,-0.2531568050384525,-0.7141321504077212,0.20781854033081615,-0.4836444777230877,-0.02266913235381729,-0.08729861370952108,4.188530123226257,-42.385352896670895,0.23048767268463452,9,0.36826562881469727,0.2167506217956543,-0.8459595441818237,-1.0395622253417969,1.2920875549316388,2,0.08852463957647161,-3.174985908790932,9.124579429626463,1.8,9.318181991577148,-3.4615532102177293,9.452861785888672,0.08852463957647161
2753,2009-09-03,9.019359588623047,9.048822402954102,8.905723571777344,8.952019691467285,32409353.0,0.0037470101130534506,1.2666334337872642,-0.39024322845568443,47.154445583891686,48.469776224258666,0.28623477775819595,0.21027381827301284,-0.806683545873458,-1.48384884046696,28.550245175582834,0.1430988311767578,0.003600326416902888,-0.19760174751281667,-0.6565112120464409,0.2613077170208076,-0.4270564797796279,0.03185298475399456,0.7365322113037109,13.366297761215796,-36.02017091429722,0.22945473226681207,9,0.3114480972290039,0.18308115005493164,-0.7912452220916748,-1.0585012435913086,1.409933090209961,3,0.05926280181917298,1.1176507177671244,8.985690116882324,-3.174985908790932,9.124579429626463,1.8,9.318181991577148,0.05926280181917298
2754,2009-09-04,9.221380233764648,9.242424011230467,8.939393997192383,9.006733894348145,31235371.0,0.02239855758677467,1.3606545197897701,3.187506195918483,65.87536174195562,49.77369101622724,0.08157628260025618,-0.013661771349614327,-0.9647814407262523,-1.651978600296668,26.602371248918764,0.30303001403808416,0.04365604185117533,0.017886924743653054,-0.42263348493363573,0.45840733442094184,-0.20237328009499223,0.23814712958229833,0.5175082015991208,37.12872953090752,-16.075925581297177,0.22026020483864456,9,0.10942745208740234,-0.018939495086669922,-0.9859006404876709,-1.2605218887329102,1.3762626647949219,4,0.04564127480345581,1.2666334337872642,9.019359588623047,1.1176507177671244,8.985690116882324,-3.174985908790932,9.124579429626463,0.04564127480345581
2755,2009-09-08,9.18770980834961,9.301346778869627,9.099327087402344,9.263467788696287,29727562.0,-0.003651343352240599,1.666645685943794,-0.3529432672954914,63.06302076422416,50.37230925926003,0.09929685430384083,-0.0019698365070368595,-0.8895232322739641,-1.5848738339591346,25.253750778634714,0.20201969146728338,0.05980983678224483,-0.001894569396972301,-0.4247983718471424,0.4210092330531978,-0.21334647062205825,0.20955733182811365,0.5345153297424314,33.16828684436647,-23.28290156606736,0.21145190122508536,9,0.1430978775024414,0.01473093032836914,-0.9353952407836914,-1.226851463317871,1.519361495971678,1,0.09711405798539596,1.3606545197897701,9.221380233764648,1.2666334337872642,9.019359588623047,1.1176507177671244,8.985690116882324,0.09711405798539596
2756,2009-09-09,9.545454978942873,9.633837699890137,9.32239055633545,9.372896194458008,53210995.0,0.038937360675905586,-1.276909561840486,-2.2777637906292467,69.3266745550361,52.81680585954162,-0.26153961906220324,-0.359588566896317,-1.200801799702317,-1.9066305480963806,24.3189390098981,0.44612789154052734,0.06761182278014921,0.34406604766845916,-0.10524688926000714,0.7933789845969255,0.1194095792042269,0.5687225161326914,0.16044012782287354,87.86141931123572,26.748944315550524,0.22465646846423296,9,-0.2146472930908221,-0.34301424026489435,-1.2426350116729754,-1.5509262084960955,0.9385519027709943,2,0.07363303622141149,1.666645685943794,9.18770980834961,1.3606545197897701,9.221380233764648,1.2666334337872642,9.019359588623047,0.07363303622141149
2757,2009-09-10,9.894781112670898,9.94107723236084,9.659090995788574,9.671716690063477,50505682.0,0.0365960694905203,-1.2711903463426248,1.2926865663392906,73.0853273424225,55.586521133998005,-0.5912248062857444,-0.706346769475882,-1.495523432687012,-2.2153538903256305,23.42784839483207,0.395622253417967,0.07104551046421115,0.6687709808349602,0.12835778821604116,1.2091841734538793,0.3985643845254998,0.9389775771444206,-0.9890575408935547,95.52847288299051,31.94615189546085,0.2702065963094599,9,-0.47138071060180664,-0.5997476577758789,-1.3794188499450684,-1.900252342224121,0.4124574661254883,3,0.05529563593990794,-1.276909561840486,9.545454978942873,1.666645685943794,9.18770980834961,1.3606545197897701,9.221380233764648,0.05529563593990794
2758,2009-09-11,9.91582489013672,10.03787899017334,9.814814567565918,9.920034408569336,42083474.0,0.002126755228458288,-1.1632570012208205,-0.01887131252671286,68.78172442865835,57.71735607469008,-0.5994283717740565,-0.7177850788699391,-1.4558435142687998,-2.1968059482582856,22.63255117733963,0.22306442260742188,0.06536306269797798,0.6603534698486353,0.03871092663907838,1.2819960130581922,0.34953219824385684,0.9711747414534138,-0.9893942451477074,88.88886959616978,28.520973685462636,0.3108212716047789,9,-0.44402360916137873,-0.572390556335451,-1.363636255264284,-1.9212961196899432,0.6691923141479474,4,0.03650253868816078,-1.2711903463426248,9.894781112670898,-1.276909561840486,9.545454978942873,1.666645685943794,9.18770980834961,0.03650253868816078
2759,2009-09-14,10.025253295898438,10.03787899017334,9.831649780273438,9.844276428222656,32535281.0,0.011035733988260077,1.000009248725988,-42.9922972360852,69.62962424196309,59.86871456572508,-0.6918833659533679,-0.7957501443977986,-1.4960546413416793,-2.2688972631547495,22.705394985543766,0.20622920989990234,0.08857123834494196,0.7239064216613773,0.018403680622911978,1.4294091626998426,0.37115505114214464,1.07665779218061,-1.054364717102052,98.65476866674864,40.33783386134121,0.35275137051923255,9,-0.5534520149230957,-0.681818962097168,-1.379420280456543,-1.9486541748046875,0.5218849182128906,0,0.040302162051094825,-1.1632570012208205,9.91582489013672,-1.2711903463426248,9.894781112670898,-1.276909561840486,9.545454978942873,0.040302162051094825
2760,2009-09-15,10.159933090209961,10.315656661987305,10.08417510986328,10.303030014038086,52838438.0,0.013434054017031682,1.750000000000021,-0.7906917920829645,71.32865322989991,63.15983763854523,-0.7762332309244346,-0.8654129299150153,-1.5600175770426006,-2.37744287263164,24.34076543804246,0.2904033660888672,0.11143909776733096,0.789141750335693,0.03189809236199004,1.546385408309396,0.4105199213488415,1.1677635793225445,-1.1463648949584968,84.3220692932891,28.693021736299606,0.3786218289868512,9,-0.5492429733276367,-0.677609920501709,-1.4025683403015137,-1.9718022346496582,0.37457847595214844,1,0.043081957771098356,1.000009248725988,10.025253295898438,-1.1632570012208205,9.91582489013672,-1.2711903463426248,9.894781112670898,0.043081957771098356
2761,2009-09-16,10.235690116882324,10.324073791503906,10.096800804138184,10.290404319763184,62515886.0,0.007456449368289819,2.724164335609695,0.3823576455534229,73.13767904301022,66.82027899234018,-0.7574592348142382,-0.8746371085472653,-1.5553926047682278,-2.427435120642924,26.068667268815528,0.22727298736572266,0.13418108391814165,0.7941917419433597,-0.009762800532467253,1.5981462844191867,0.39221447070544535,1.196169013181274,-1.14399661362671,86.70887800540669,33.142048467372646,0.4019772712379136,9,-0.6207914352416992,-0.7491583824157715,-1.478325366973877,-2.0475592613220215,-0.1473064422607422,2,0.04605270207052148,1.750000000000021,10.159933090209961,1.000009248725988,10.025253295898438,-1.1632570012208205,9.91582489013672,0.04605270207052148
2762,2009-09-17,10.281987190246582,10.361952781677246,10.105218887329102,10.12205410003662,40844628.0,0.004523102285785008,-1.6521614911727616,-2.923063515303665,72.95454908283978,69.68695715888998,-0.6711139664068035,-0.8554040106205143,-1.5206048911129155,-2.445353362247644,28.19028766132819,0.25673389434814453,0.17029805750591898,0.7710443496704098,-0.07242673330962113,1.6145154326504407,0.34930880818039434,1.1927798911604253,-1.0917032639311035,85.3847548264298,34.69074903714477,0.42173554149001585,9,-0.6313138008117676,-0.7765159606933594,-1.5246224403381348,-2.0938563346862793,-0.3661623001098615,3,0.019647922889742597,2.724164335609695,10.235690116882324,1.750000000000021,10.159933090209961,1.000009248725988,10.025253295898438,0.019647922889742597
2763,2009-09-18,10.244108200073242,10.412458419799805,10.227272987365724,10.319865226745604,50158073.0,-0.0036840145268096647,-2.384624770138561,-0.47367950292779604,71.17116841255407,70.27538012228979,-0.4930877427873135,-0.7589845027043278,-1.4013592675777637,-2.377213254108506,30.1323003445199,0.18518543243408025,0.24361969339538625,0.6712966442108161,-0.1975933308297435,1.5401866192513758,0.23685165669053632,1.105741631731096,-0.9366573882215867,71.01451179103546,20.48521521571054,0.4344449875202799,9,-0.48821544647216797,-0.7133841514587402,-1.486743450164795,-2.0559773445129395,-0.42508411407470525,4,0.0061626036635080705,-1.6521614911727616,10.281987190246582,2.724164335609695,10.235690116882324,1.750000000000021,10.159933090209961,0.0061626036635080705
2764,2009-09-21,10.164140701293944,10.244108200073242,10.04629611968994,10.244108200073242,30784882.0,-0.007806194274551537,3.9473119305443367,1.0555786346413363,73.31779955964268,71.41479998844741,-0.2965069983679971,-0.6433882916890035,-1.2421260515979995,-2.268956870802503,31.253116784942964,0.19781208038330256,0.3378158077905944,0.5477685451507543,-0.348949649311022,1.4444867396125307,0.09940944791986617,0.9961276423816425,-0.7240889764885097,32.18370148118615,-19.880379098355917,0.44835909723088835,9,-0.2967162132263166,-0.6334166526794416,-1.4067759513854963,-1.9760098457336408,-0.42087459564208807,0,0.041407976862928075,-2.384624770138561,10.244108200073242,-1.6521614911727616,10.281987190246582,2.724164335609695,10.235690116882324,0.041407976862928075
2765,2009-09-22,10.290404319763184,10.307238578796387,10.126262664794922,10.281987190246582,33179414.0,0.012422458738018616,7.6003625651484255,-0.1052568811715857,83.3734101672853,72.97554838980842,-0.27927253630415194,-0.7336803754760357,-1.292263830699877,-2.3659101936203486,32.17528321435025,0.18097591400146484,0.42663528562260744,0.6273149967193596,-0.3087910811361301,1.5634210745748494,0.15926195779161567,1.0953680356471036,-0.7336637915584259,66.66666666666683,8.920137952390668,0.4680530389277446,9,-0.25462961196899414,-0.7596802711486816,-1.5077871084213257,-2.102273464202881,-0.7154884338378906,1,0.024948863656899745,3.9473119305443367,10.164140701293944,-2.384624770138561,10.244108200073242,-1.6521614911727616,10.281987190246582,0.024948863656899745
2766,2009-09-23,10.02104377746582,10.340909004211426,9.9957914352417,10.256733894348145,30710513.0,-0.0261758949335007,-1.4117668620479378,-28.00124631769771,77.57841701252502,73.47478057537538,0.07224183458128763,-0.4370038790807378,-0.9528153795053242,-2.0687769205191744,32.84300889187688,0.34511756896972656,0.4687298464073901,0.3263888359069824,-0.6134743538642464,1.2662520256782113,-0.1435427589786329,0.7963204307925977,-0.3616171022696566,6.06055750995063,-56.04574670335134,0.4699315948856146,9,0.09259271621704102,-0.49031972885131836,-1.2941921949386597,-1.8329129219055176,-0.336700439453125,2,0.05123895275768753,7.6003625651484255,10.290404319763184,3.9473119305443367,10.164140701293944,-2.384624770138561,10.244108200073242,0.05123895275768753
2767,2009-09-24,9.9074068069458,10.164140701293944,9.768519401550293,10.13888931274414,38162837.0,-0.011339833758191253,1.8059712597613211,0.9821476982588746,72.68811189083797,73.90882362672866,0.20993501186367602,-0.2964696778857103,-0.779006349946723,-1.9292917064504014,33.73215030210402,0.39562129974365057,0.5228017635977285,0.18602633476257324,-0.7456758944603052,1.1177285639854517,-0.279824779848866,0.6518774493740125,-0.15761632239719958,21.568409656718785,-44.77391748636448,0.46585111461143947,9,0.18308210372924805,-0.37668275833129883,-1.12163245677948,-1.719275951385498,-0.534510612487793,3,0.018266825134191977,-1.4117668620479378,10.02104377746582,7.6003625651484255,10.290404319763184,3.9473119305443367,10.164140701293944,0.018266825134191977
2768,2009-09-25,9.869528770446776,9.94528579711914,9.776935577392578,9.911616325378418,30476714.0,-0.0038232039157279907,2.0769552561398616,0.18181743275367743,68.07508615567744,73.73609717269693,0.26882516302280557,-0.23622971106212454,-0.6903318821854576,-1.868547335756153,34.42265922609362,0.1683502197265625,0.5369897615232233,0.12626276016235138,-0.7973286191835207,1.0498541395082235,-0.33553292951058467,0.5880584498352874,0.5429296493530291,17.646960816002515,-50.226484592096995,0.46179568967293644,9,0.22096014022827326,-0.23779439926147283,-1.0364062786102277,-1.6813979148864728,-0.42508506774902166,4,0.004690813590672471,1.8059712597613211,9.9074068069458,-1.4117668620479378,10.02104377746582,7.6003625651484255,10.290404319763184,0.004690813590672471
2769,2009-09-28,10.067339897155762,10.105218887329102,9.882155418395996,9.91582489013672,25741346.0,0.020042611082031536,-1.0384687452338932,-3.5999954681408375,72.4730902993507,73.86325684708036,0.08673271576382469,-0.40648606457518355,-0.8335936411753266,-2.0418409123320753,34.906573505972744,0.235690116882326,0.517267455220404,0.2933499813079834,-0.6304476752965691,1.2171476379125359,-0.16854884699429284,0.7552488096102596,0.33240806579589766,52.20578679560276,-19.229067851645993,0.4618988283022759,9,0.02314901351928711,-0.4082489013671875,-1.2331651449203491,-1.879209041595459,-0.5934343338012695,0,-0.024665484000135907,2.0769552561398616,9.869528770446776,1.8059712597613211,9.9074068069458,-1.4117668620479378,10.02104377746582,-0.024665484000135907
2770,2009-09-29,10.04629611968994,10.08417510986328,9.920034408569336,10.02104377746582,26172590.0,-0.0020903016765896343,2.249978756951277,0.1666656176239084,65.45450372082823,73.00957070017124,0.10053415970559776,-0.34582769779302147,-0.7609194164253505,-1.993397789713459,36.06672072482764,0.16414070129394354,0.5126454606207531,0.2359004974365213,-0.6694685543636716,1.1412695492367142,-0.21678402846357514,0.6885850233366178,0.34099559555053816,48.52930885680266,-19.967325204913095,0.4526845259000968,9,0.0441927909851092,-0.3872051239013654,-1.1447811126708967,-1.858165264129637,-0.5555553436279279,1,-0.03016335676629811,-1.0384687452338932,10.067339897155762,2.0769552561398616,9.869528770446776,1.8059712597613211,9.9074068069458,-0.03016335676629811
2771,2009-09-30,9.932660102844238,10.079965591430664,9.726430892944336,10.07154941558838,55481026.0,-0.01131123505537368,3.5405974792695027,-5.500056648665437,51.36778596985423,70.61104146539506,0.18625125269299048,-0.17765681843731151,-0.597265735409394,-1.8570459642708208,36.18995478438118,0.3535346984863281,0.4945164815029024,0.081860446929932,-0.7648666705141451,0.9285875643740091,-0.34150311179210746,0.5052240056519715,0.44242448963928105,47.11551031435488,-17.219795417805287,0.4233635587220386,9,0.13678455352783203,-0.27356910705566406,-1.0237798690795898,-1.7445292472839355,-0.15151500701904297,2,-0.03601695952693529,2.249978756951277,10.04629611968994,-1.0384687452338932,10.067339897155762,2.0769552561398616,9.869528770446776,-0.03601695952693529
2772,2009-10-01,9.781145095825195,9.911616325378418,9.629630088806152,9.9074068069458,39411662.0,-0.015254222479198276,3.1874765441889776,0.9090815457716382,45.55557373891737,67.76486427943543,0.28971741958714503,0.03848012049826899,-0.40351783771666305,-1.6824575658940262,36.55300781215905,0.30303001403808594,0.45484774490037694,-0.10942730903625453,-0.8535689433000684,0.6347143252275593,-0.48149812616816057,0.2626435080956515,0.5679933486767563,31.858405305088723,-28.1577523763901,0.3720708171319069,10,0.20412445068359375,-0.1220541000366211,-0.8585865497589111,-1.5930142402648926,0.04208660125732422,3,-0.009896771478609123,3.5405974792695027,9.932660102844238,2.249978756951277,10.04629611968994,-1.0384687452338932,10.067339897155762,-0.009896771478609123
2773,2009-10-02,9.553872108459473,9.709595680236816,9.486532211303713,9.625420570373537,34842139.0,-0.023235826187950948,-1.1632677598660985,0.5666679255259025,35.56700458967151,63.5703315049942,0.4568237777147779,0.3244872746007754,-0.16386820482680875,-1.4321232738845335,36.91805479035478,0.2946128845214826,0.3946414870221666,-0.3634259223937981,-1.00748660979081,0.2806347650032137,-0.685456266092304,-0.0413955786952922,0.7520958347007305,10.884329623577758,-42.416617084438485,0.3220303436985057,10,0.3598484992980957,0.10521888732910156,-0.6197395324707031,-1.36574125289917,0.239898681640625,4,-0.018942677057736557,3.1874765441889776,9.781145095825195,3.5405974792695027,9.932660102844238,2.249978756951277,10.04629611968994,-0.018942677057736557
2774,2009-10-05,9.642255783081056,9.709595680236816,9.507575988769533,9.587541580200195,30867329.0,0.009251084127798181,1.1333272908546899,-0.7647152911068517,33.68700631935285,58.04961996633504,0.3203095199971724,0.2838019012439119,-0.2347939639599037,-1.4906494251734994,36.877289878615606,0.20201969146728338,0.3289238254650968,-0.2960860252380346,-0.867852843616463,0.27568079314039373,-0.5819694344272488,-0.010202616048820445,0.5981573015306267,26.056290830639373,-22.357338748425814,0.2858834091892141,10,0.2714648246765119,0.016835212707517755,-0.5092594623565692,-1.4541249275207537,0.2188549041748029,0,-0.02051512476265116,-1.1632677598660985,9.553872108459473,3.1874765441889776,9.781145095825195,3.5405974792695027,9.932660102844238,-0.02051512476265116
2775,2009-10-06,10.079965591430664,10.08417510986328,9.781145095825195,9.789562225341797,68249174.0,0.04539495924985126,1.0281612827043123,5.307641358153631,46.00430771007674,54.541385599396335,-0.16806394353217335,-0.08815469831422185,-0.6567908194628753,-1.9001558457113212,37.07222568106041,0.441919326782223,0.27580471054878863,0.09701099395751989,-0.3548063950477829,0.5488283829628227,-0.1288977005451315,0.3229196884601713,0.10013702331638186,99.29564654030673,53.424120283610286,0.22590869450265166,10,-0.25462913513183594,-0.42087459564208984,-0.9069859981536865,-1.8918347358703613,-0.07996559143066406,1,-0.06012520802565091,1.1333272908546899,9.642255783081056,-1.1632677598660985,9.553872108459473,3.1874765441889776,9.781145095825195,-0.06012520802565091
2776,2009-10-07,10.248315811157227,10.256733894348145,9.974746704101562,10.05892276763916,39071419.0,0.01670146769842984,1.7346968975292143,0.6521723424518078,49.18695985575429,51.93014648438703,-0.33613332330467927,-0.2120187945793397,-0.808097633426577,-2.0395078096310755,36.77437911862868,0.28198719024658203,0.22621910860755534,0.23021817207336426,-0.18627597189929723,0.6467123160460257,0.021971100087032625,0.4384652440596959,-0.7617835998535138,98.90702872036799,55.636349498241245,0.20824707198633088,10,-0.37668275833129883,-0.5892248153686523,-1.075336217880249,-2.060184955596924,-0.18518447875976562,2,-0.07392190571161472,1.0281612827043123,10.079965591430664,1.1333272908546899,9.642255783081056,-1.1632677598660985,9.553872108459473,-0.07392190571161472
2777,2009-10-08,10.441919326782227,10.58080768585205,10.332491874694824,10.340909004211426,60218532.0,0.01889125190835994,-3.214293228884267,0.5333370259777535,54.442333195121684,50.4153961554364,-0.49834946118274104,-0.3821219837268597,-0.9760866620564652,-2.2080018256426346,36.189883955148346,0.3324918746948242,0.14860024147464657,0.39646477699279714,-0.05622772066902115,0.8491572746546154,0.170118528161888,0.6228110258237063,-0.9399830818176245,87.30773353691855,45.582367223789674,0.2263462488309092,10,-0.4082493782043457,-0.6986536979675293,-1.1889734268188477,-2.245370864868164,-0.45033740997314453,3,-0.06328091706878325,1.7346968975292143,10.248315811157227,1.0281612827043123,10.079965591430664,1.1333272908546899,9.642255783081056,-0.06328091706878325
2778,2009-10-09,10.277777671813963,10.462963104248047,10.218854904174805,10.42087459564209,28327860.0,-0.015719490816909598,1.1481406883355574,-1.4166564385320757,52.45902857258423,48.19161151912901,-0.30196223503427255,-0.1997127587854859,-0.7912374895417376,-2.020592662723665,35.27483883684717,0.2441082000732422,0.09217074912196743,0.21422548294067134,-0.24553178857826197,0.6739827544596046,-0.0156531528187962,0.4441041187001389,-0.7326865692138629,71.76471633647729,27.64135715549974,0.229878635759467,10,-0.2441077232360822,-0.5345120429992658,-0.9995794296264631,-2.0812292098999006,-0.2693595886230451,4,-0.04422609529470578,-3.214293228884267,10.441919326782227,1.7346968975292143,10.248315811157227,1.0281612827043123,10.079965591430664,-0.04422609529470578
2779,2009-10-12,10.429292678833008,10.492424011230467,10.332491874694824,10.378787994384766,27511704.0,0.01474200083492394,-1.2352980379611609,-0.3529403924077585,52.97296193849325,46.80477354331401,-0.44335874790781915,-0.3366672351366482,-0.9142944500176391,-2.146647666928679,34.331923871053036,0.2146463394165039,0.056074897901259746,0.34553852081298864,-0.1418123127305133,0.8328893543564906,0.10186310404123766,0.5892139375847396,-0.842772912902829,81.05263283431145,38.13754454073842,0.24367541677175084,10,-0.39562273025512695,-0.669191837310791,-1.1626684665679932,-2.2327442169189453,-0.47558879852294744,0,-0.06093624067361225,1.1481406883355574,10.277777671813963,-3.214293228884267,10.441919326782227,1.7346968975292143,10.248315811157227,-0.06093624067361225
2780,2009-10-13,10.59764289855957,10.67760944366455,10.492424011230467,10.521885871887207,48664282.0,0.016142055354170015,-1.7499911487505115,1.5,62.900186395198745,48.08615136835229,-0.5870056745315892,-0.49597276087485653,-1.062362482489803,-2.2845371461731183,33.059008336692564,0.24831676483154297,0.04265849358263907,0.492003250122071,-0.046391123072568874,1.030397623316711,0.2228060635247502,0.7612004367193919,-0.971351615832516,88.62273661644086,39.350238462781206,0.26919718659731995,10,-0.5155720710754395,-0.709174633026123,-1.3310186862945557,-2.401094436645508,-0.8375415802001935,1,-0.06949962537460286,-1.2352980379611609,10.429292678833008,1.1481406883355574,10.277777671813963,-3.214293228884267,10.441919326782227,-0.06949962537460286
2781,2009-10-14,10.707071304321287,10.723905563354492,10.530303001403807,10.71548843383789,37067263.0,0.010325730618512496,14.334013142986771,-0.11110691491372865,67.92455734193524,50.57159399090983,-0.6426088182186884,-0.5989861047841778,-1.147105328046738,-2.363970490049052,31.737340084780342,0.19360256195068537,0.003562112518549654,0.5778625965118387,-0.022237795322586962,1.1779629883462643,0.277812400594625,0.8779127924290524,-1.0177009319379824,96.66681772863194,42.07689060685276,0.3000501959172132,10,-0.6018524169921857,-0.6839232444763166,-1.4404470920562726,-2.510522842407225,-0.9469699859619105,2,-0.0660377879463564,-1.7499911487505115,10.59764289855957,-1.2352980379611609,10.429292678833008,1.1481406883355574,10.277777671813963,-0.0660377879463564
2782,2009-10-15,10.484006881713867,10.681818008422852,10.462963104248047,10.627103805541992,32784761.0,-0.02083337415688946,-1.363641981666495,17.00067980964971,62.71776508313477,53.588345156850195,-0.3457140991796912,-0.3794662992164408,-0.8983177231077413,-2.1131132374379256,30.189682936772027,0.2441082000732404,-0.015794924643250496,0.344697189331054,-0.27278021925672213,0.9621745979188301,0.03595848503716503,0.6534358936249429,-0.7118736940528674,52.500075530982805,-6.4835204296569415,0.3087387042938882,10,-0.36826610565185547,-0.3787879943847656,-1.2173826694488525,-2.2874584197998047,-0.8922557830810547,3,-0.04014453195852952,14.334013142986771,10.707071304321287,-1.7499911487505115,10.59764289855957,-1.2352980379611609,10.429292678833008,-0.04014453195852952
2783,2009-10-16,10.307238578796387,10.55976390838623,10.239898681640623,10.547138214111328,44433576.0,-0.01686075800138953,1.4127021806920945,1.676483525271913,55.00877698804354,55.95743078670472,-0.05681744090554908,-0.20841128165784895,-0.7090185806481344,-1.9051313306089792,28.17335377899895,0.31986522674560725,-0.0009505753415588458,0.16477236747741664,-0.4555993843132917,0.785144119268125,-0.14541350841793665,0.47495824337276993,-0.4589636010799083,13.913004070791892,-44.03070337446309,0.310185875895354,10,-0.05471324920654297,-0.20201969146728516,-0.948021650314331,-2.018097400665283,-0.43770980834961115,4,-0.030624755561267425,-1.363641981666495,10.484006881713867,14.334013142986771,10.707071304321287,-1.7499911487505115,10.59764289855957,-0.030624755561267425
2784,2009-10-19,10.585017204284668,10.627103805541992,10.269359588623047,10.408248901367188,41054666.0,0.02694985891368762,1.7419495133708798,-0.7368427329429583,60.1587300445489,57.530144379423845,-0.20875456545212145,-0.47752516535321377,-0.971865629704082,-2.152586674526331,26.920482167446558,0.3577442169189453,0.046476862216545456,0.4215071678161628,-0.22974507061865168,1.0727594062509773,0.09588104859875557,0.7471332870335701,-0.6666917797171479,71.30446604849494,11.667174461362869,0.32562611921740736,10,-0.23569107055664062,-0.4797983169555664,-1.1773993968963623,-2.2474751472473145,-0.6565666198730487,0,-0.05447313971869128,1.4127021806920945,10.307238578796387,-1.363641981666495,10.484006881713867,14.334013142986771,10.707071304321287,-0.05447313971869128
2785,2009-10-20,10.547138214111328,10.643939018249512,10.404040336608887,10.61447811126709,34886808.0,-0.0035785478136026727,2.800022659465992,-0.3809500687869224,61.92808939009161,58.94582543879466,-0.10911247158039572,-0.44209244532289205,-0.9183732804972831,-2.0861784688928005,25.50177083317613,0.239898681640625,0.13817471377552337,0.37079148292541575,-0.30079545556055365,1.0423784214113851,0.03499801368243105,0.7065849521684004,-0.5643663784408499,63.478339684503936,2.1638873930701195,0.33579346924298425,10,-0.07575798034667969,-0.44191932678222656,-1.1395204067230225,-2.2095961570739746,-0.6102695465087891,1,-0.05626496228211886,1.7419495133708798,10.585017204284668,1.4127021806920945,10.307238578796387,-1.363641981666495,10.484006881713867,-0.05626496228211886
2786,2009-10-21,10.53451156616211,10.858586311340332,10.488215446472168,10.711278915405273,97286508.0,-0.0011971634099120498,-1.7500106215745421,2.6250017702624238,65.45765065281387,60.16974960076047,-0.05768594779622305,-0.41004915178555734,-0.8849378476617424,-2.0489729092614493,24.75564168679837,0.37037086486816406,0.23499601133385184,0.33249144554138255,-0.35320733884483424,1.0181902299275993,-0.010357946651724959,0.67534083773449,-0.4924490322769106,47.61900357769911,-16.701778815119333,0.34284939219310834,10,0.004209041595458984,-0.3619523048400879,-0.9880049228668213,-2.0580806732177734,-0.7617845535278338,2,-0.0735117373918136,2.800022659465992,10.547138214111328,1.7419495133708798,10.585017204284668,1.4127021806920945,10.307238578796387,-0.0735117373918136
2787,2009-10-22,10.088383674621582,10.277777671813963,9.793770790100098,10.117844581604004,125782351.0,-0.04234917667882521,1.7710813112892485,0.1666648683060522,60.063374141569106,61.014676886203226,0.3721551636981939,0.0530522681669936,-0.4257411962974835,-1.5787291384239097,24.072802095637364,0.7407407760620117,0.27200995096099057,-0.12268528938293422,-0.7966909140275291,0.5513203352616607,-0.45968810170523255,0.21431752293936412,0.77020263671875,27.667974277679257,-41.6188484595312,0.3370028123222976,10,0.2377948760986328,0.08417558670043945,-0.5376684665679932,-1.6077442169189453,0.21043872833251953,3,-0.03254062958450277,-1.7500106215745421,10.53451156616211,2.800022659465992,10.547138214111328,1.7419495133708798,10.585017204284668,-0.03254062958450277
2788,2009-10-23,9.91582489013672,10.269359588623047,9.848484992980957,10.185185432434082,59494327.0,-0.017104700817332286,-1.0833295961214822,9.142982001812706,54.99231464297202,61.23904940892309,0.5453175067770033,0.2416466250733169,-0.2394070708307794,-1.3828802575516903,23.35306100447913,0.42087459564208984,0.28654966274427984,-0.2975588798522928,-0.966927664612399,0.3718099049078134,-0.6322432722323459,0.03712551252776031,0.9427614212036115,11.462464398946913,-60.6781724982126,0.3346843923800528,10,0.4103536605834943,0.25673437118530096,-0.33775258064270197,-1.4162459373474139,0.18518543243408025,4,-0.032682484321225225,1.7710813112892485,10.088383674621582,-1.7500106215745421,10.53451156616211,2.800022659465992,10.547138214111328,-0.032682484321225225
2789,2009-10-26,9.819024085998537,10.02104377746582,9.688551902770996,9.869528770446776,43307827.0,-0.009762254296611372,-1.1351285144743368,0.1874984510258515,44.56143782197531,59.20141067856492,0.6106661488222294,0.336123620262029,-0.12261631468937928,-1.2633174225007995,22.25252592858583,0.3324918746948242,0.26911882764685124,-0.3819438934326147,-1.0716222193688782,0.30773443250364885,-0.7267830564007465,-0.03710473046448293,1.0182659149169897,11.15114070765459,-55.17705017597508,0.34483916296813205,10,0.45454502105712713,0.35353517532348455,-0.17571568489074885,-1.294192314147951,0.18097591400146307,0,0.005143554390528049,-1.0833295961214822,9.91582489013672,1.7710813112892485,10.088383674621582,-1.7500106215745421,10.53451156616211,0.005143554390528049
2790,2009-10-27,9.743266105651855,9.96212100982666,9.608586311340332,9.743266105651855,38042374.0,-0.007715428710955985,-1.6250017702624238,-0.0,39.05113095772186,55.9932521914301,0.6174132887116528,0.40898416784816227,-0.016482024982243715,-1.1639316294150266,21.16746385572177,0.3535346984863281,0.2658127484605348,-0.44255037307739187,-1.1593184379806516,0.27421769182586786,-0.8009344055290217,-0.084166340625762,1.04807437133789,10.774383544921875,-49.30816740126268,0.35838403245163,10,0.49032020568847656,0.429293155670166,-0.044191837310791016,-1.2184343338012695,0.1893939971923828,1,0.01900640675844234,-1.1351285144743368,9.819024085998537,-1.0833295961214822,9.91582489013672,1.7710813112892485,10.088383674621582,0.01900640675844234
2791,2009-10-28,9.574915885925293,9.92845058441162,9.545454978942873,9.638047218322754,46551067.0,-0.017278622784294706,-5.275882545983153,-100.0,30.996334800332946,52.46864882667435,0.6797627411392053,0.5788361313300108,0.17928635676180527,-0.9713486193173164,20.87805527181778,0.38299560546874645,0.24351805417992445,-0.5930133819580075,-1.352937965059521,0.1669112011435061,-0.9729756735087634,-0.21305109040725156,1.1454593411254876,4.022940606540246,-50.442303094533486,0.3799622915507566,10,0.6271047592163086,0.5976433753967285,0.20833349227905273,-0.9995791912078857,0.3872051239013672,2,0.03780218917737965,-1.6250017702624238,9.743266105651855,-1.1351285144743368,9.819024085998537,-1.0833295961214822,9.91582489013672,0.03780218917737965
2792,2009-10-29,9.684343338012695,9.802188873291016,9.638047218322754,9.684343338012695,29163499.0,0.011428554923208933,-2.54547327222165,-0.0,36.67298470606127,50.43133857312076,0.497267042010229,0.48674011293602604,0.09680735268144147,-1.0561313715747698,20.945980207062668,0.22727298736572266,0.17955603187102298,-0.4787458419799808,-1.250188829443685,0.2926971454837233,-0.8644673357118329,-0.09302434824812877,0.9420382691894531,19.186002853495335,-31.724019907103443,0.3857214937318524,10,0.5176773071289062,0.48821592330932617,0.13783693313598633,-1.0900671482086182,0.04629707336425781,3,0.009126449934365732,-5.275882545983153,9.574915885925293,-1.6250017702624238,9.743266105651855,-1.1351285144743368,9.819024085998537,0.009126449934365732
2793,2009-10-30,9.372896194458008,9.722222328186037,9.313973426818848,9.696969985961914,44952494.0,-0.03215986181863306,1.1797776838589,-100.0,27.865999330212418,46.843257382638924,0.7400655404033554,0.8262985783371359,0.42847613089939607,-0.7210627671996406,21.839174086026837,0.4082489013671893,0.07837039255197098,-0.7811441898345954,-1.5861891044202618,0.023900724751070967,-1.1836666471274278,-0.3786217325417631,1.167011282483399,8.333367052549374,-37.16252490843708,0.40252245729283287,10,0.713383674621582,0.713383674621582,0.4377102851867676,-0.6607744693756104,0.13047122955322266,4,0.09878763076919328,-2.54547327222165,9.684343338012695,-5.275882545983153,9.574915885925293,-1.6250017702624238,9.743266105651855,0.09878763076919328
2794,2009-11-02,9.444443702697754,9.57912540435791,9.053030014038086,9.28451156616211,51095880.0,0.007633447203016175,1.4509706785975311,-0.4935053087553264,24.816174403246237,42.71971127298944,0.5472639168118469,0.7791173926809218,0.36917224649669045,-0.7700130052356631,22.983331796263172,0.5260953903198242,-0.001255833075273216,-0.6997060775756836,-1.5354987659748325,0.1360866108234653,-1.117602421775258,-0.28180973337610915,0.9728703692313978,43.055501646470866,2.890324505659926,0.4178963441995744,11,0.5113644599914551,0.5113644599914551,0.4166679382324219,-0.6355209350585938,0.11784648895263672,0,0.0695188240346547,1.1797776838589,9.372896194458008,-2.54547327222165,9.684343338012695,-5.275882545983153,9.574915885925293,0.0695188240346547
2795,2009-11-03,9.473905563354492,9.507575988769533,9.30976390838623,9.36868667602539,33878196.0,0.0031194913733587626,1.2926794221352433,0.6578970906553926,22.095229463125804,37.90166447413521,0.39063342229340137,0.7398557959743002,0.3505135424152215,-0.7759392361521353,23.150515628740187,0.19781208038330256,-0.04990830662328882,-0.6399412155151367,-1.5278544400266156,0.2479720089963422,-1.0838978277708762,-0.19598460325939726,0.7796944216277311,48.076954501631455,14.436789136696369,0.4439566122557392,11,0.1914982795715332,0.4819025993347168,0.40088438987731934,-0.56186842918396,0.008417129516601562,1,0.05553089305433501,1.4509706785975311,9.444443702697754,1.1797776838589,9.372896194458008,-2.54547327222165,9.684343338012695,0.05553089305433501
2796,2009-11-04,9.490740776062012,9.633837699890137,9.431818008422852,9.473905563354492,28856995.0,0.001777008710392769,-2.9999811172899533,0.1600018127435874,25.210086433793194,34.02907695104901,0.23486781820165348,0.6992034483606062,0.3438143860936371,-0.7662139194351276,22.761398668310314,0.20201969146728516,-0.14456425616270607,-0.5852272510528564,-1.512740641070744,0.34228613896503113,-1.0489839460617993,-0.12147055604391355,0.6187908124069157,58.4269620011457,26.049982616021197,0.46375669500894345,11,0.1704540252685547,0.46506738662719727,0.3840491771697998,-0.4313969612121582,0.06313133239746094,2,0.04656320694132288,1.2926794221352433,9.473905563354492,1.4509706785975311,9.444443702697754,1.1797776838589,9.372896194458008,0.04656320694132288
2797,2009-11-05,9.781145095825195,9.848484992980957,9.621212005615234,9.667508125305176,29453134.0,0.030598698944096725,-1.204081443904424,6.749957514303518,37.57457184958008,32.093772196227675,-0.11588840396112587,0.3760369912788981,0.06767236206860616,-1.0269569577623798,21.428761351396492,0.3577442169189453,-0.2430789739185748,-0.26178421974182164,-1.1814528384378633,0.65788439895422,-0.7216185290898416,0.1980500896061983,0.20160630371203148,91.53441754236627,54.47461664328091,0.4598343093480207,11,-0.2441082000732422,0.17466306686401367,0.08312273025512695,-0.7070708274841309,-0.2441082000732422,3,0.01850252830608845,-2.9999811172899533,9.490740776062012,1.2926794221352433,9.473905563354492,1.4509706785975311,9.444443702697754,0.01850252830608845
2798,2009-11-06,9.82323169708252,9.89057159423828,9.659090995788574,9.743266105651855,21375446.0,0.004302829663092034,1.1568653586408097,0.7036934464613913,29.753870080468474,30.448486891615808,-0.19276153580208977,0.3142633655058997,0.03873164738563872,-1.037895582655425,20.413318016451278,0.23148059844970525,-0.35752581652665505,-0.19697031974792445,-1.114666168914848,0.7207255294189991,-0.6558182443313854,0.26187760483553646,-0.7702016830444336,91.95981444411822,56.78493157034406,0.45884792458346163,11,-0.3156561851501465,0.13257646560668945,-0.0010514259338378906,-0.7154874801635742,-0.3787879943847656,4,-0.009425745880865866,-1.204081443904424,9.781145095825195,-2.9999811172899533,9.490740776062012,1.2926794221352433,9.473905563354492,-0.009425745880865866
2799,2009-11-09,9.793770790100098,9.89057159423828,9.739056587219238,9.840066909790039,34384522.0,-0.0029991053749828245,1.0571535856947964,-0.5789505068574836,29.88760463390925,29.43031730008107,-0.1869157061690565,0.30954173141081753,0.08058873469535932,-0.9773433965895642,19.28116731355462,0.1515150070190412,-0.4333511815536557,-0.19465513229370046,-1.096583880459118,0.707273615871717,-0.6456195063764092,0.25630924178900827,-0.7239899444580082,83.33341543230884,49.601455947273635,0.45096437408270895,11,-0.30303049087524414,0.16203737258911133,-0.007364988327026367,-0.6523566246032715,-0.15993309020996094,0,-0.029651844250063286,1.1568653586408097,9.82323169708252,-1.204081443904424,9.781145095825195,-2.9999811172899533,9.490740776062012,-0.029651844250063286
2800,2009-11-10,9.86111068725586,9.94107723236084,9.776935577392578,9.852693557739258,29915028.0,0.006875788559788543,-1.0526290682281667,-0.18181069111134,32.53271998108093,29.601026764608626,-0.26349022458804683,0.1941475259886829,0.031024892322804476,-1.013960017791895,17.64860737421985,0.16414165496826172,-0.4828872490435483,-0.0904886245727532,-0.9466672000530618,0.7656899509075554,-0.5185779123129084,0.337600663167402,-0.7749140266418468,84.29747732665165,50.16076207634305,0.4280892877401545,11,-0.3640570640563965,0.09469747543334961,-0.07470488548278809,-0.3303866386413574,-0.2693595886230469,1,-0.030302924800514996,1.0571535856947964,9.793770790100098,1.1568653586408097,9.82323169708252,-1.204081443904424,9.781145095825195,-0.030302924800514996
2801,2009-11-11,10.0,10.04208755493164,9.886363983154297,9.932660102844238,31227055.0,0.014084550630147241,1.0555531077891425,8.000339904826648,47.27272834282573,30.778776057582455,-0.37519607384868614,-0.0004530644096458758,-0.08186661183077426,-1.1154287689092115,15.715599142700626,0.18097686767578125,-0.49075298884764074,0.08375425338745046,-0.6960642856916444,0.8635727924665453,-0.30615501615209695,0.47366352292699787,-0.8796081165161151,90.0,52.771179008190465,0.38990926953954735,11,-0.4524412155151367,-0.044191837310791016,-0.25778627395629883,-0.46927595138549805,-0.4587535858154297,2,-0.05176773071289065,-1.0526290682281667,9.86111068725586,1.0571535856947964,9.793770790100098,1.1568653586408097,9.82323169708252,-0.05176773071289065
2802,2009-11-12,10.063131332397461,10.134679794311523,9.9957914352417,10.02104377746582,35329219.0,0.006313133239746138,-2.0,0.6250017702624237,54.87466042556624,33.779738401510656,-0.42347914684622445,-0.10195954596145995,-0.1132530228388724,-1.1401909215636525,13.902311005793166,0.13888835906982422,-0.47623781918480823,0.1679293632507317,-0.5689090305662976,0.904767757067761,-0.20048983365778383,0.5363485601592473,-0.8874377086267113,84.95581432189472,42.63080676265774,0.36841919690851493,11,-0.46927642822265625,-0.10732316970825195,-0.29776930809020996,-0.532407283782959,-0.437710762023924,3,-0.05060643721288505,1.0555531077891425,10.0,-1.0526290682281667,9.86111068725586,1.0571535856947964,9.793770790100098,-0.05060643721288505
2803,2009-11-13,9.991581916809082,10.12205410003662,9.936868667602539,10.04629611968994,27425930.0,-0.007110054835320567,-1.2564230684313669,-1.300009063717895,55.807332889133605,37.223200455498144,-0.28490027573202603,-0.0582577586119033,-0.011221018583931652,-1.0325837161944484,12.899192671245105,0.18518543243408025,-0.42632752094235116,0.11216278076171804,-0.6006455065329099,0.824971068056346,-0.24424136288559595,0.468566924409032,-0.7391693993950703,63.82975646090912,16.836018422265674,0.3564041436473136,11,-0.2693600654602051,-0.03577375411987305,-0.10311412811279297,-0.37668323516845703,-0.34511661529541016,4,-0.04549279832179898,-2.0,10.063131332397461,1.0555531077891425,10.0,-1.0526290682281667,9.86111068725586,-0.04549279832179898
2804,2009-11-16,10.008418083190918,10.151515007019043,9.970539093017578,10.025253295898438,26092757.0,0.0016850351147612574,-2.9090543922711682,0.30769364846964675,59.292053735309885,41.35618093018527,-0.23839322963880782,-0.12701845034158232,-0.003263199248554116,-1.0154518009427989,11.643015682136534,0.18097591400146484,-0.39853072691458635,0.15782890319824183,-0.4772182356591568,0.7928760420556404,-0.15969466623045747,0.47535247262694114,-0.6854241836251056,61.79797594042391,9.800442586597995,0.3175235694286993,11,-0.2167515754699707,-0.052609920501708984,-0.1199502944946289,-0.39351940155029297,0.07996559143066406,0,-0.05635000214872676,-1.2564230684313669,9.991581916809082,-2.0,10.063131332397461,1.0555531077891425,10.0,-0.05635000214872676
2805,2009-11-17,9.95370388031006,10.0042085647583,9.806397438049316,9.98316478729248,27533088.0,-0.005466818274982965,4.529430582213692,1.7499575143034123,64.4230811130366,45.713180338990085,-0.1212086700660695,-0.12547558977575868,0.0772058683246275,-0.9281540614526786,10.471898778784174,0.20202064514160156,-0.3160281536318248,0.13278641700744842,-0.4146375973832548,0.6802104313981516,-0.14092559018790318,0.4064984242028,-0.5478578699989249,42.682974008102605,-14.747565880937003,0.27371200719535155,11,-0.0673403739929217,0.0021042823791486143,-0.05681848526001154,-0.33880519866943537,0.101010322570799,1,-0.0321353924394584,-2.9090543922711682,10.008418083190918,-1.2564230684313669,9.991581916809082,-2.0,10.063131332397461,-0.0321353924394584
2806,2009-11-18,9.760101318359377,9.920034408569336,9.722222328186037,9.8989896774292,25413696.0,-0.019450303553198767,1.186036707786816,4.714327333937813,52.71085776374546,47.39498988500846,0.12809098395760365,0.007520998152406477,0.2833116652176937,-0.7028301490122946,8.823770427749142,0.23148155212402344,-0.2316401165005164,-0.0220956325530981,-0.45445598251229846,0.41026471740610226,-0.23827580753269828,0.19408454242650208,-0.2796884083774511,8.823581682387529,-51.23689219208937,0.21618017497959993,11,0.14520168304443182,0.1957068443298322,0.2251682281494123,-0.09680175781250178,0.28619480133056285,2,-0.017248818863169646,4.529430582213692,9.95370388031006,-2.9090543922711682,10.008418083190918,-1.2564230684313669,9.991581916809082,-0.017248818863169646
2807,2009-11-19,9.760101318359377,9.882155418395996,9.680134773254396,9.705387115478516,36043682.0,0.0,-2.8400072509744456,-0.3939437635184028,67.82943353539339,51.625608046666784,0.1394574455517521,-0.019324906346687598,0.2848111414422423,-0.6692411242711263,9.464550752250886,0.2020206451415998,-0.13874183274949026,-0.005681514739988458,-0.4133173003083055,0.4019542708283286,-0.20949940752414697,0.19813637804417006,-0.2125781986737394,16.964339905882987,-47.58871825892799,0.2038178927841586,11,0.15572357177734197,0.1957068443298322,0.30408215522765936,-0.07365369796753107,0.20622825622558416,3,-0.0224234254375133,1.186036707786816,9.760101318359377,4.529430582213692,9.95370388031006,-2.9090543922711682,10.008418083190918,-0.0224234254375133
2808,2009-11-20,9.591751098632812,9.743266105651855,9.574915885925293,9.713805198669434,39797525.0,-0.017248818863169646,-1.1621542173692043,-2.230757163773197,56.22778928660418,54.55229523029955,0.30342771542563085,0.1301758517673406,0.45205710144543154,-0.4655877694474455,10.25611673804223,0.1851854324340838,-0.060514960600940526,-0.1578280448913567,-0.5661148815161017,0.25045879173338825,-0.3619714632037283,0.04631537342101488,0.5597639083862305,2.919743040118556,-61.6942714469161,0.20414341831237207,11,0.27146434783935547,0.3640570640563965,0.5187287330627441,0.0946965217590332,0.42508411407470703,4,0.003510252861494978,-2.8400072509744456,9.760101318359377,1.186036707786816,9.760101318359377,4.529430582213692,9.95370388031006,0.003510252861494978
2809,2009-11-23,9.869528770446776,9.8989896774292,9.646465301513672,9.671716690063477,27796349.0,0.028960058383245224,-1.033904684361522,-1.6206918106310848,63.823526863575765,58.02905155057676,0.041936497277204055,-0.15138576115747604,0.17285245896945511,-0.7031317395853751,10.787647242700954,0.3072385787963867,-0.022663307227379192,0.11742439270019389,-0.293288452656828,0.5281372380572158,-0.08793202997831706,0.32278081537870484,0.27045425415039226,68.627511962785,1.8422883754535775,0.20535642267851104,11,-0.006313323974607599,0.08627939224243342,0.3093433380126971,-0.18308115005492986,0.03367042541504084,0,-0.02260122789256591,-1.1621542173692043,9.591751098632812,-2.8400072509744456,9.760101318359377,1.186036707786816,9.760101318359377,-0.02260122789256591
2810,2009-11-24,9.92845058441162,9.987374305725098,9.760101318359377,9.894781112670898,26147405.0,0.005970073681863974,1.9999685291136935,0.17020938092092147,64.85711696080585,59.98287250813011,-0.00718409972671985,-0.2062997746335551,0.10881713334232046,-0.7218079961704138,11.013850070485278,0.22727298736572088,0.030448364517768667,0.16708698272704936,-0.25106915818429165,0.5852431236383904,-0.04199108772862026,0.376165053182719,0.20023109741211087,85.71402146619333,17.133279366156657,0.20907807045567037,11,-0.06523513793945135,0.027357578277589667,0.29882192611694514,-0.24200296401977361,0.13047218322754084,1,0.016108564861174735,-1.033904684361522,9.869528770446776,-1.1621542173692043,9.591751098632812,-2.8400072509744456,9.760101318359377,0.016108564861174735
2811,2009-11-25,9.936868667602539,9.9957914352417,9.89057159423828,9.987374305725098,16041326.0,0.0008478748138340819,2.1250371755109505,-1.5000424868999518,56.53708436621252,60.16758627931302,-0.028495751588796026,-0.19627397986816497,0.09283567876947885,-0.6858940888013105,11.070898830161642,0.10521984100341975,0.08835912744512875,0.1574074268341068,-0.25809428334204654,0.5729091370102601,-0.05034342825397076,0.36515828192218436,0.18073769830322206,85.99995468141032,19.483188454810758,0.2077508550880769,11,-0.0736532211303711,0.018939495086669922,0.35143089294433594,-0.25042104721069336,0.016835212707521308,2,0.011859423649477785,1.9999685291136935,9.92845058441162,-1.033904684361522,9.869528770446776,-1.1621542173692043,9.591751098632812,0.011859423649477785
2812,2009-11-27,9.772727012634276,9.86111068725586,9.595959663391113,9.654882431030273,16151098.0,-0.01651844866415708,-1.2499969652705563,-2.3332955682697585,48.076939836737,59.30865371793563,0.10071078275238321,-0.026531627936998703,0.2458581602523484,-0.478664068893492,11.473572447059054,0.3409090042114258,0.13483654191366767,-0.01115341186523544,-0.42426873633061746,0.4019619126001466,-0.21771107409792734,0.19540425036745646,0.334025543671876,46.999909362820205,-15.625208884100175,0.20655766223269115,11,0.0904884338378924,-0.10732316970825018,0.5829129219055194,-0.018939018249509942,0.1178445816040039,4,0.02799311867629073,2.1250371755109505,9.936868667602539,1.9999685291136935,9.92845058441162,-1.033904684361522,9.869528770446776,0.02799311867629073
2813,2009-11-30,10.298822402954102,10.328283309936523,9.764309883117676,9.768519401550293,55859760.0,0.05383301811661001,-1.0937455190470373,4.500020231611556,63.95349266129833,59.826591376378786,-0.4215497719014749,-0.5056259364620459,-0.28425124252646583,-0.9586448555638061,10.725098319752261,0.5639734268188477,0.14875548926786486,0.4686456680297848,0.04214323998297509,0.8951480960765945,0.25539445400637995,0.6818968820531897,-0.7239065170288086,95.97706463236607,34.4854650019915,0.21325121402340455,11,-0.34722280502319336,-0.6081657409667969,-0.0494534969329834,-0.5450344085693359,-0.5218868255615234,0,-0.03228454820948934,-1.2499969652705563,9.772727012634276,2.1250371755109505,9.936868667602539,1.9999685291136935,9.92845058441162,-0.03228454820948934
2814,2009-12-01,10.1010103225708,10.416666984558104,10.050504684448242,10.353534698486328,74554603.0,-0.019207252309405787,-1.0714306909192823,-0.4761888491052273,56.18221577998209,58.910939672706064,-0.2338098486567226,-0.26994364384016833,-0.09025654258421412,-0.7168115022277313,9.446452301953029,0.3661623001098615,0.13851139906009102,0.23800525665283168,-0.16384635227682054,0.6398568655824839,0.03707945218800468,0.43893106111765867,-0.5110270881652834,61.538461538461675,2.8105485355608693,0.20092580446482616,12,-0.10521888732910156,-0.3661618232727051,0.14835858345031738,-0.34722232818603516,-0.20622920989990234,1,-0.008333335693677224,-1.0937455190470373,10.298822402954102,-1.2499969652705563,9.772727012634276,2.1250371755109505,9.936868667602539,-0.008333335693677224
2815,2009-12-02,10.0,10.189393997192383,9.974746704101562,10.159933090209961,44252287.0,-0.010000021715163676,-1.0399887610916243,0.6333372357821829,49.99999999999999,58.60973325451213,-0.14029535871534193,-0.13438897618911483,0.0016134680869690499,-0.5750116526581319,8.009478270028511,0.2146472930908203,0.1287219766039165,0.1106902122497555,-0.25076381637774503,0.47214424087725604,-0.07003680206399565,0.29141722656350666,-0.37694941558837947,49.230745990466936,-5.312546397339595,0.18072701431375046,12,-0.004208564758300781,-0.2651515007019043,0.22306418418884277,-0.24621200561523438,-0.13047122955322443,2,-0.009680080413818404,-1.0714306909192823,10.1010103225708,-1.0937455190470373,10.298822402954102,-1.2499969652705563,9.772727012634276,-0.009680080413818404
2816,2009-12-03,9.932660102844238,10.0925931930542,9.92424201965332,10.067339897155762,26559403.0,-0.00673398971557615,-1.222223620937083,0.8421008693992916,46.578377267113616,56.24850478025882,-0.05129844612746659,-0.033986576770434596,0.06752572833352843,-0.46907736208493134,6.888381400057455,0.1683511734008789,0.10916736674892746,0.021254348754883523,-0.2878496802416439,0.33035837775141097,-0.1332976657433811,0.17580636325314813,-0.27786486242675856,41.025641025641114,-9.271186394274459,0.15455201449826397,12,0.06313133239746094,-0.19781160354614258,0.2704126834869385,-0.17887210845947266,-0.1725587844848615,3,0.012711868068330023,-1.0399887610916243,10.0,-1.0714306909192823,10.1010103225708,-1.0937455190470373,10.298822402954102,0.012711868068330023
2817,2009-12-04,9.96212100982666,10.1010103225708,9.82323169708252,10.07154941558838,30569616.0,0.0029660641436815016,2.300009063717937,0.8125079661809198,49.2099434797064,55.468744135047956,-0.054858170398540906,-0.051852555298905756,0.04061350766415295,-0.46435368209618133,6.421559091384826,0.27777862548828125,0.0860100110366755,0.041666460037230735,-0.26192840938916007,0.34526132946362154,-0.11013097467596467,0.19346389475042614,-0.2768508996435557,30.32252216956178,-17.508076499757635,0.15179743471319573,12,0.04419231414794922,-0.22727251052856445,0.22516894340515137,-0.20833301544189453,-0.029460906982421875,4,-0.0008449133982910695,-1.222223620937083,9.932660102844238,-1.0399887610916243,10.0,-1.0714306909192823,10.1010103225708,-0.0008449133982910695
2818,2009-12-07,9.730640411376953,10.088383674621582,9.722222328186037,9.9074068069458,34104391.0,-0.023236075753484076,-2.782608481480985,1.6153611517813304,43.31984325640642,53.19055706758469,0.2217110304061034,0.18164890338882422,0.27322662519133445,-0.204727625637533,6.179712326898826,0.3661613464355451,0.09022980835502992,-0.1851845741271969,-0.49771422889463146,0.12734508064023764,-0.3414494015109142,-0.028919746743479635,-0.01611442621884862,1.2122036095567543,-42.998841789062936,0.15626482738371686,12,0.27567291259765625,0.004208087921142578,0.4566495418548584,0.0231475830078125,-0.10101032257080078,0,0.016435833213437556,2.300009063717937,9.96212100982666,-1.222223620937083,9.932660102844238,-1.0399887610916243,10.0,0.016435833213437556
2819,2009-12-08,9.50336742401123,9.667508125305176,9.452861785888672,9.663299560546877,44040348.0,-0.023356426479391623,1.5500121794399724,0.9047655015025484,40.000008470764406,50.42865612424675,0.4376001831971159,0.40691271234370596,0.49263753025937085,0.04985658060347831,6.202008562049387,0.27777862548828125,0.06961075569356368,-0.3979373931884762,-0.7577509522007535,-0.03812383417619891,-0.5778441726946149,-0.21803061368233756,0.9132995605468732,6.857220546153747,-35.9960829914255,0.17990677950613831,12,0.4313969612121582,0.23148107528686523,0.5829124450683594,0.25042057037353516,-0.04629611968994318,1,0.02878644391777896,-2.782608481480985,9.730640411376953,2.300009063717937,9.96212100982666,-1.222223620937083,9.932660102844238,0.02878644391777896
2820,2009-12-09,9.56229019165039,9.566497802734377,9.28451156616211,9.448653221130373,42033816.0,0.006200198835865978,3.6207483923393826,-0.7105324357040018,45.3280416606602,49.18320693474094,0.35903138163942394,0.34198918049649585,0.4270536765625117,0.01698328417276329,6.55335603483557,0.2819862365722674,0.07828677804663009,-0.3240736007690437,-0.714434621460569,0.06628741992248166,-0.5192541111148063,-0.128893090423281,0.8351006889343253,34.020704049822406,-12.59444913174476,0.19518051034576245,12,0.2882990837097168,0.2882990837097168,0.39351797103881836,0.2925081253051758,0.22727203369140625,2,0.03477105529707014,1.5500121794399724,9.50336742401123,-2.782608481480985,9.730640411376953,2.300009063717937,9.96212100982666,0.03477105529707014
2821,2009-12-10,9.482322692871094,9.680134773254396,9.44023609161377,9.617003440856934,36978401.0,-0.00836279773742099,-1.1923175806697768,-1.1851842527086298,43.67814794686093,48.69445228031026,0.4109574476111444,0.40178477858609085,0.5029569117418831,0.12212768057021606,7.120274946705162,0.23989868164062678,0.0487388480383828,-0.3781572341918942,-0.803845465423425,0.0475309970396367,-0.5910013498076605,-0.16531311857612785,0.8705530151367178,24.226751744122893,-25.059253540904294,0.21284411561576583,12,0.36826658248901367,0.36826658248901367,0.32828330993652344,0.39983224868774414,-0.12626171112060547,3,0.0408345180940517,3.6207483923393826,9.56229019165039,1.5500121794399724,9.50336742401123,-2.782608481480985,9.730640411376953,0.0408345180940517
2822,2009-12-11,9.553872108459473,9.625420570373537,9.469696998596193,9.511784553527832,25015241.0,0.007545557972011396,-1.4666606241881113,-0.31249867231258366,49.09819275275646,47.04386340158338,0.340953630529798,0.3058055552925616,0.43297537554439103,0.07293233860852766,7.889012796736114,0.15572357177734375,0.011650747304912557,-0.2811448574066162,-0.7166054720929669,0.15431575727973446,-0.49887516474979243,-0.06341455006343999,0.7562690338745099,33.507885080571015,-20.74908473615136,0.2177303073431755,12,0.29671716690063477,0.29671716690063477,0.25462937355041504,0.32828283309936523,0.6018514633178711,4,0.021585929512003776,-1.1923175806697768,9.482322692871094,3.6207483923393826,9.56229019165039,1.5500121794399724,9.50336742401123,0.021585929512003776
2823,2009-12-14,9.537036895751953,9.612794876098633,9.478114128112793,9.56229019165039,20663834.0,-0.0017621350292739146,1.1333423970512704,-0.6000181274358742,40.96110539876424,45.3526289147814,0.2663782109580275,0.30234263662636174,0.45854197591148704,0.09833990031027184,8.639120587639942,0.13468074798583984,-0.011410436929327972,-0.2752528190612793,-0.7235647939632344,0.17305915584067577,-0.49940880651225683,-0.05109683161030176,0.7320790635351546,63.82975646090884,10.920031146221163,0.22415598745097737,12,0.19991588592529297,0.3135523796081543,0.20938563346862793,0.34511804580688477,0.3872051239013672,0,0.04148282232907219,-1.4666606241881113,9.553872108459473,-1.1923175806697768,9.482322692871094,3.6207483923393826,9.56229019165039,0.04148282232907219
2824,2009-12-15,9.444443702697754,9.545454978942873,9.36868667602539,9.42760944366455,19194278.0,-0.00970880096893012,-1.6250159323618396,-0.6666163141993958,37.078678003419846,43.91692647071694,0.286133102947824,0.3694603387398967,0.556121332002288,0.2009356875988484,9.645250973187533,0.17676830291748225,-0.0129928332608511,-0.3396472930908203,-0.806577519851098,0.12728293366945742,-0.5731124064709583,-0.10618217971068233,0.7852880808643548,40.42536779151512,-7.990531258867641,0.23346511338013845,12,0.24831724166870117,0.4061455726623535,0.2872481346130371,0.437711238861084,0.5260953903198242,1,0.019607971833799143,1.1333423970512704,9.537036895751953,-1.4666606241881113,9.553872108459473,-1.1923175806697768,9.482322692871094,0.019607971833799143
2825,2009-12-16,9.633837699890137,9.680134773254396,9.511784553527832,9.515993118286133,32123520.0,0.020053483630622315,-1.6666868084142432,7.000283254022207,42.622948536086504,43.477434389491705,0.0439596100767492,0.16324367035880982,0.35990622225565794,0.019185446996891287,9.955160262484913,0.2356910705566424,-0.08746327548179522,-0.13425998687744212,-0.5986339350587748,0.3301139613038906,-0.36644696096810847,0.09792698721322424,0.5580852749759728,85.13489927337149,39.75991825228189,0.232186974090666,12,0.05892324447631836,0.2167515754699707,0.08943653106689453,0.24831724166870117,0.4966335296630877,2,-0.018348492166404773,-1.6250159323618396,9.444443702697754,1.1333423970512704,9.537036895751953,-1.4666606241881113,9.553872108459473,-0.018348492166404773
2826,2009-12-17,9.591751098632812,9.663299560546877,9.490740776062012,9.553872108459473,30392366.0,-0.004368622616281348,-1.1025593353281453,0.3214317506818053,45.31592403664784,43.04476556248521,0.03643423618636632,0.20245098689940377,0.38911476331000827,0.0682782675548026,10.03423213518005,0.17255878448486506,-0.13756967678313714,-0.16792907714843786,-0.6389687145967109,0.3031105602998352,-0.4034488958725735,0.06759074157569778,0.5638754198851377,71.62170024220893,25.35954608214376,0.23551981872413644,12,0.0946965217590332,0.2588381767272949,0.13467979431152344,0.2904038429260254,0.49663257598876953,3,0.020623046269119705,-1.6666868084142432,9.633837699890137,-1.6250159323618396,9.444443702697754,1.1333423970512704,9.537036895751953,0.020623046269119705
2827,2009-12-18,9.54124641418457,9.675926208496094,9.36868667602539,9.663299560546877,57079123.0,-0.005265429005496314,3.171433750695964,-3.222185855635889,23.98845293418067,40.89683330446012,0.02342263760420593,0.24845747775806082,0.41964762614419193,0.12852350089039888,10.11457276474892,0.3072395324707031,-0.17085150819581507,-0.2074910163879391,-0.688551330500152,0.27356929772427385,-0.4480211734440456,0.03303914066816738,0.5795355062391465,55.405616439614235,14.794581452100843,0.24053015705610636,12,-0.05892324447631836,0.3093428611755371,0.21043705940246582,0.3409085273742676,0.2777776718139666,4,-0.019408935100845404,-1.1025593353281453,9.591751098632812,-1.6666868084142432,9.633837699890137,-1.6250159323618396,9.444443702697754,-0.019408935100845404
2828,2009-12-21,9.625420570373537,9.659090995788574,9.545454978942873,9.595959663391113,24162970.0,0.008822134188236408,1.3478089533417035,-0.24137769373819298,32.28837698268951,40.03998536134069,-0.08632450532213909,0.17595646644956808,0.32135956941491806,0.05293099054753725,9.866443978222478,0.1178445816040039,-0.192388130815635,-0.1250003337860086,-0.6039786390945956,0.35397797152257837,-0.3644894864403021,0.11448881886828488,0.4619105358797153,82.43232070843945,42.631518038698246,0.23948915265429355,12,-0.14309740066528498,0.2251687049865705,0.1494109630584699,0.25673437118530096,0.06313133239745916,0,0.055094008363234304,3.171433750695964,9.54124641418457,-1.1025593353281453,9.591751098632812,-1.6666868084142432,9.633837699890137,0.055094008363234304
2829,2009-12-22,9.646465301513672,9.709595680236816,9.587541580200195,9.612794876098633,21908146.0,0.0021863700381996587,-1.899938821290191,1.1428848892916572,36.00003021239312,39.003539644866564,-0.09491776915540484,0.14476575172818684,0.2812699524527602,0.04343268890468721,10.161129500358337,0.1220541000366211,-0.2252169912050057,-0.0928024291992191,-0.5704894547920478,0.3848845963936096,-0.33164594199563346,0.14604108359719525,0.40875302313593487,81.48175086510999,41.102701284189365,0.23884351279641403,12,-0.10732412338256836,0.20412397384643555,0.1925497055053711,0.23568964004516602,0.10521888732910156,1,0.028795699715631784,1.3478089533417035,9.625420570373537,3.171433750695964,9.54124641418457,-1.1025593353281453,9.591751098632812,0.028795699715631784
2830,2009-12-23,10.088383674621582,10.202019691467283,9.692761421203613,9.696969985961914,54500213.0,0.04581143033174717,-1.5473687725549878,11.624851300062312,54.75577462786896,40.23438705386746,-0.507758003974379,-0.29993427826104835,-0.18037810176146252,-0.3895612465044156,10.574714602382047,0.5555543899536115,-0.21633997218246392,0.34111928939819336,-0.1549051389018139,0.8371437176982006,0.09310707524818973,0.589131503548197,-0.8038721084594727,86.36367277666979,44.163456676223745,0.24801221415000343,12,-0.30303049087524414,-0.2377943992614746,-0.2146463394165039,-0.20622873306274414,-0.37457847595214844,2,-0.011681215287286717,-1.899938821290191,9.646465301513672,1.3478089533417035,9.625420570373537,3.171433750695964,9.54124641418457,-0.011681215287286717
2831,2009-12-24,10.05471420288086,10.147306442260742,10.025253295898438,10.147306442260742,8414604.0,-0.003337449568400319,1.636358018333505,-0.23655851101413894,52.82053188948997,40.647980291282295,-0.42952537509318667,-0.27087114443984994,-0.17076408092588835,-0.34572848424845404,11.043490915495955,0.12205314636230469,-0.1787461841090856,0.3015575408935547,-0.2066016419897565,0.8097167237768659,0.04747794945189909,0.5556371323352103,-0.7518524742126473,82.32333462651637,37.025290081197696,0.2540795914416556,12,-0.2693610191345215,-0.20412492752075195,-0.13362836837768555,-0.15572404861450195,-0.27777862548828125,3,0.007534478369425779,-1.5473687725549878,10.088383674621582,-1.899938821290191,9.646465301513672,1.3478089533417035,9.625420570373537,0.007534478369425779
2832,2009-12-28,10.04629611968994,10.1010103225708,9.991581916809082,10.04629611968994,14350090.0,-0.0008372274955869008,-1.0000000000000648,-0.0,61.12755833085105,42.88869728373638,-0.38432738113512954,-0.25392602072890647,-0.1798041055333126,-0.32554723348917314,10.510978142661878,0.10942840576171875,-0.15869989299391563,0.2794610023498514,-0.24537041462877696,0.8042924193284797,0.017045293860537214,0.5418767108391656,-0.7254512317657458,76.28206804191383,24.35790510289393,0.2624157084893142,12,-0.26094293594360174,-0.1957068443298322,-0.11574053764343084,-0.09048795700073065,-0.5976428985595668,0,0.004189360380205676,1.636358018333505,10.05471420288086,-1.5473687725549878,10.088383674621582,-1.899938821290191,9.646465301513672,0.004189360380205676
2833,2009-12-29,9.966329574584961,10.04629611968994,9.94528579711914,10.0042085647583,14148367.0,-0.00795980370798055,-1.526314534114039,-100.0,68.21187481570574,46.34794137399038,-0.2649210051543349,-0.2109623426300935,-0.11288619222896656,-0.23994246949705023,10.835993749110365,0.101010322570799,-0.12695034522953996,0.2161190986633308,-0.25619615500960435,0.6884343523362659,-0.020038528173136783,0.45227672549979836,-0.6278611905899059,61.64385475077114,3.853004845323909,0.2361576268364674,12,-0.18097639083862305,-0.11574029922485352,-0.03051304817199707,-0.010521411895751953,-0.4082489013671875,1,-0.014780314807375627,-1.0000000000000648,10.04629611968994,1.636358018333505,10.05471420288086,-1.5473687725549878,10.088383674621582,-0.014780314807375627
2834,2009-12-30,10.01683521270752,10.05892276763916,9.932660102844238,9.94528579711914,14747832.0,0.0050676267270302056,-1.6087110725791356,-1.8888944837483321,67.99996374515564,49.16760973055361,-0.2522176887014016,-0.2825858291987835,-0.18507762215689993,-0.2849965660616185,10.93423048026013,0.12626266479492188,-0.11143460299743779,0.27083349227905273,-0.18967241143729296,0.7313393959953984,0.040580540420879885,0.5010864441372256,-0.66109580256302,63.636431733571264,2.7215495878880276,0.2302529518581733,12,-0.23148202896118164,-0.1662459373474121,-0.10732340812683105,-0.06102705001831055,-0.5513467788696289,2,-0.032773156687259664,-1.526314534114039,9.966329574584961,-1.0000000000000648,10.04629611968994,1.636358018333505,10.05471420288086,-0.032773156687259664
2835,2009-12-31,9.903199195861816,10.1010103225708,9.894781112670898,10.096800804138184,14233666.0,-0.011344502972509996,1.0416646997177035,-2.705844718427191,66.23381018418041,51.491819302501675,-0.10767806448600403,-0.1861159855952792,-0.0936738317138257,-0.1661112425217528,11.349761377946836,0.20622920989990234,-0.07645875156736892,0.16203751564025914,-0.289168917549663,0.6132439488301813,-0.06356570095470104,0.38764073223521933,-0.5305341800908607,3.333559926281761,-59.65179221498095,0.22560321659496096,12,-0.11784601211547852,-0.052609920501708984,0.00631260871887207,0.05260896682739258,-0.4882164001464844,3,-0.015299602080341423,-1.6087110725791356,10.01683521270752,-1.526314534114039,9.966329574584961,-1.0000000000000648,10.04629611968994,-0.015299602080341423
2836,2010-01-04,10.05892276763916,10.0925931930542,9.94107723236084,9.98316478729248,22511650.0,0.015724572302091566,1.117640786404532,-0.3913086312719821,68.29270314632947,56.414513770518205,-0.21251227616098056,-0.34983130101763926,-0.2698714318513922,-0.31314021397594693,11.95855984644822,0.1893939971923828,-0.01722264808632623,0.3114479541778561,-0.15433780303488298,0.7772337113905952,0.07855507557148655,0.5443408327842256,-0.6696706583542777,79.5918556095576,12.345833410494933,0.23289287860636948,1,-0.18518543243408203,-0.20833349227905273,-0.14941096305847168,-0.10311460494995117,-0.8164987564086932,0,-0.03430959526600741,1.0416646997177035,9.903199195861816,-1.6087110725791356,10.01683521270752,-1.526314534114039,9.966329574584961,-0.03430959526600741
2837,2010-01-05,9.95370388031006,10.05892276763916,9.89057159423828,10.012625694274902,26683193.0,-0.010460254021196214,1.2222236209371065,-0.7777637906291465,64.1834041572389,59.958405678801476,-0.047643745740767685,-0.2585303201967797,-0.1723891198911094,-0.2012287490049598,12.5323583131067,0.16835117340088068,0.01822734708329321,0.2066499233245871,-0.25833375747595433,0.6716336041251285,-0.02584191707568273,0.4391417637248569,-0.5481964193815294,30.000317228691596,-36.12140692168293,0.23249184040027027,1,-0.058923244476320136,-0.10311460494995295,-0.044192075729371894,0.0021042823791486143,-0.6397304534912127,1,-0.0177590477919638,1.117640786404532,10.05892276763916,1.0416646997177035,9.903199195861816,-1.6087110725791356,10.01683521270752,-0.0177590477919638
2838,2010-01-06,9.89057159423828,10.01683521270752,9.865320205688477,9.94528579711914,26368610.0,-0.006342592348629772,-1.8800485824088173,0.9285899261945422,65.49708377255074,63.23585607437454,0.06376070051223515,-0.19268090501014434,-0.11232358681353638,-0.13049341314579443,12.768288209267077,0.15151500701904297,0.05083504543630646,0.1355210781097398,-0.33375511029377414,0.6047972665132537,-0.09911701609201629,0.37015917231149587,-0.4691338886989733,10.713808828229514,-56.23521641288572,0.23463809420175682,1,0.056818962097169745,-0.03998231887817205,-0.1262619495391828,0.06523656845092951,-0.7281131744384748,2,-0.044680771874230696,1.2222236209371065,9.95370388031006,1.117640786404532,10.05892276763916,1.0416646997177035,9.903199195861816,-0.044680771874230696
2839,2010-01-07,9.776935577392578,9.886363983154297,9.751684188842773,9.886363983154297,25220052.0,-0.011489327564435214,1.4615143275465383,1.9999999999999352,55.24692717894921,63.29042858005012,0.2211013775296209,-0.06060632123868004,-1.735652326573245e-05,-0.00634345794034985,12.301467143240513,0.13888740539550604,0.1242767442224455,0.008206653594971414,-0.4458831288753231,0.46229643606526594,-0.21883823764017585,0.23525154483011868,-0.33988623213471314,7.228599898988521,-55.048072185641246,0.22704489123514732,1,0.1725597381591797,0.0736536979675293,0.04419255256652832,0.17887258529663086,-0.29882144927978516,3,-0.02238481602362885,-1.8800485824088173,9.89057159423828,1.2222236209371065,9.95370388031006,1.117640786404532,10.05892276763916,-0.02238481602362885
2840,2010-01-08,9.894781112670898,9.949495315551758,9.722222328186037,9.760101318359377,30484080.0,0.012053422500892585,-1.160001812743607,-1.230757163773253,60.52630532811595,64.14662562878634,0.08147302778582599,-0.16049389414164494,-0.11540844046607646,-0.10750690324983125,11.265966955519191,0.22727298736572088,0.1814888447865961,0.10942764282226491,-0.337122398846855,0.5559776844913848,-0.11384737801229505,0.3327026636568249,-0.44243236048884427,46.59080960547093,-13.904643105746793,0.2232750208345599,1,0.01683521270751953,-0.15151548385620117,-0.029461145401000977,0.06102705001831055,-0.34932613372802557,4,-0.04338576810792416,1.4615143275465383,9.776935577392578,-1.8800485824088173,9.89057159423828,1.2222236209371065,9.95370388031006,-0.04338576810792416
2841,2010-01-11,9.869528770446776,9.9957914352417,9.785353660583496,9.903199195861816,18331078.0,-0.002552086997840264,-1.083329399435407,-0.2500035405248639,61.60712419116077,64.19991072437631,0.08682489300764828,-0.11040627413751203,-0.08251721475927631,-0.06635638335802874,10.62712937416831,0.21043777465820312,0.23313974058204856,0.06481499671935786,-0.3594352684865072,0.4890652619252229,-0.14731013588357555,0.2769401293222913,-0.40218659947901614,43.749999999999176,-16.670949434646772,0.21212513260293278,1,0.0420875549316424,-0.1262631416320783,-0.0042088031768781065,0.08627939224243342,-0.25673389434814275,0,-0.046055489102228675,-1.160001812743607,9.894781112670898,1.4615143275465383,9.776935577392578,-1.8800485824088173,9.89057159423828,-0.046055489102228675
2842,2010-01-12,9.760101318359377,9.865320205688477,9.663299560546877,9.844276428222656,25572175.0,-0.011087403931084094,2.2000060424785968,2.4999716762021604,54.67838058987025,62.69618914372792,0.16917710502889705,0.016088392001178065,0.029907347920026695,0.05735190760892017,10.05004477547581,0.2062292098998988,0.21861342600082523,-0.05492391586303569,-0.46322890288885077,0.3533810711627794,-0.25907640937594323,0.14922857764987185,-0.2780655969816266,27.381045510090264,-29.005785309586596,0.20415249351290726,1,0.12205362319946111,-0.01683568954467951,0.10521864891052068,0.1957068443298322,0.0968008041381836,1,-0.05304015708885379,-1.083329399435407,9.869528770446776,-1.160001812743607,9.894781112670898,1.4615143275465383,9.776935577392578,-0.05304015708885379
2843,2010-01-13,9.932660102844238,9.94528579711914,9.726430892944336,9.819024085998537,24620587.0,0.017680019792444934,2.151544282241784,-1.3499954681410389,58.994694246275465,61.695603643852344,-0.009677665519204126,-0.13208359990752072,-0.1275469754526135,-0.10159207836707118,9.308074221916362,0.2188549041748047,0.2132313118149085,0.09785370826721262,-0.29164560095016157,0.4873530174845868,-0.09689594634147447,0.2926033628758997,-0.4362247020646972,81.01266911998796,26.65178028089739,0.1947496546086875,1,-0.05050516128540039,-0.18939447402954102,-0.06207919120788574,0.023148059844970703,-0.13467979431152166,2,-0.06228811512922183,2.2000060424785968,9.760101318359377,-1.083329399435407,9.869528770446776,-1.160001812743607,9.894781112670898,-0.06228811512922183
2844,2010-01-14,9.629630088806152,9.89057159423828,9.617003440856934,9.89057159423828,42094166.0,-0.030508444958396663,1.096777612502162,-2.2962922555305854,34.20292482237079,58.13661638142905,0.2599921535520462,0.19555781228011782,0.18507114280142645,0.2088591345983577,8.377474400057398,0.3156566619873047,0.18557338960992809,-0.21443562507629466,-0.5723890818544906,0.14351783170190124,-0.3934123534653917,-0.035458896687197594,-0.11908300221285728,3.3334340413104124,-45.03865070052695,0.1789767283890976,1,0.22516822814941406,0.11363554000854492,0.2409508228302002,0.32617807388305664,0.004207611083984375,3,-0.04851397869887086,2.151544282241784,9.932660102844238,2.2000060424785968,9.760101318359377,-1.083329399435407,9.869528770446776,-0.04851397869887086
2845,2010-01-15,9.457071304321287,9.705387115478516,9.30976390838623,9.675926208496094,64256306.0,-0.01791956522664917,1.8484979572218216,0.8387125068983412,31.21694770979316,54.01708799959169,0.4052265179120891,0.3733358187863587,0.36446078014944483,0.3869029959732746,8.357058039138524,0.39562320709228516,0.14781365069734065,-0.378156089782717,-0.7654890090155373,0.009176829450103341,-0.5718225493991262,-0.1844896301663077,0.7449483871459961,21.472519712185154,-21.67117266434493,0.19366645961640971,1,0.22727203369140803,0.28619432449341,0.3777351379394549,0.4987368583679217,0.3324909210205096,4,0.002225088837163547,1.096777612502162,9.629630088806152,2.151544282241784,9.932660102844238,2.2000060424785968,9.760101318359377,0.002225088837163547
2846,2010-01-19,9.789562225341797,9.844276428222656,9.377103805541992,9.377103805541992,49852994.0,0.0351579162640534,-1.2653077268123951,-1.8846204125741723,43.29670493848376,51.696343641952225,0.03409398718654977,0.059473490717433464,0.042262390673407424,0.0613486352220427,8.037852608313264,0.46717262268066406,0.11196795755493483,-0.055555725097656605,-0.4264651034797371,0.3153536532844239,-0.24101041428869685,0.12989896409338364,0.39461235046386633,75.49674141234976,35.03520142968519,0.18545468919104063,1,-0.12626266479492188,-0.03367042541503906,0.06102705001831055,0.1662459373474121,-0.10942745208740057,1,-0.024935460930726294,1.8484979572218216,9.457071304321287,1.096777612502162,9.629630088806152,2.151544282241784,9.932660102844238,-0.024935460930726294
2847,2010-01-20,9.356060981750488,9.760101318359377,9.335017204284668,9.760101318359377,92230618.0,-0.044281984588557366,1.104166715840497,-0.9795904683070791,36.549175961959264,48.479909440775394,0.41784518152121564,0.5042425391730667,0.47186902164072286,0.4996048821740757,7.376064893957096,0.4545450210571289,0.07340907053056434,-0.4797976970672604,-0.8898296647488557,-0.06976572938566505,-0.6848136809080589,-0.27478171322646183,0.8106253807067869,7.284890447528711,-29.237420097774276,0.20501598384079772,1,0.29671669006347656,0.39983081817626953,0.49452829360961914,0.5997471809387207,0.3324909210205078,2,0.02744038274749583,-1.2653077268123951,9.789562225341797,1.8484979572218216,9.457071304321287,1.096777612502162,9.629630088806152,0.02744038274749583
2848,2010-01-21,10.155723571777344,10.336700439453123,9.95370388031006,10.063131332397461,155599726.0,0.08547000619028045,-1.4594642594679392,-0.22916583071138316,52.30124822193871,48.152611778885344,-0.380236106362549,-0.26736183195208696,-0.3238331148543647,-0.2915452451752074,6.618505798412933,0.9806394577026349,0.034467273389873654,0.2933497428894043,-0.1278185089184305,0.7145179946972391,0.0827656169854869,0.5039338687933217,-0.8459596633911133,82.3770153070939,47.24856858627061,0.21058412590391748,1,-0.332491397857666,-0.332491397857666,-0.30513429641723633,-0.19991540908813477,-0.10521888732910156,3,-0.029423944750741837,1.104166715840497,9.356060981750488,-1.2653077268123951,9.789562225341797,1.8484979572218216,9.457071304321287,-0.029423944750741837
2849,2010-01-22,9.92424201965332,10.17676830291748,9.772727012634276,10.1010103225708,57422930.0,-0.0227932111865774,1.4615330984135761,-1.9091049541662375,50.335555568397524,47.020306250027744,-0.14042935004030355,-0.014759669972249867,-0.09004953069137933,-0.05314687322869105,5.82170501635859,0.4040412902832049,0.0010316568928789849,0.04797935485839844,-0.3613644057480485,0.4573231154648454,-0.15669252544482504,0.2526512351616219,-0.593939380645752,59.836035887115976,19.831242832840864,0.20467188030322325,1,-0.10100984573364258,-0.10100984573364258,-0.13047099113464355,0.03156614303588867,0.17255878448486328,4,-0.01272255461631866,-1.4594642594679392,10.155723571777344,1.104166715840497,9.356060981750488,-1.2653077268123951,9.789562225341797,-0.01272255461631866
2850,2010-01-25,9.970539093017578,10.05471420288086,9.831649780273438,9.97895622253418,43646170.0,0.004665048803986549,1.789471801171125,0.047616735453589056,48.53964070973112,45.56836364098001,-0.19539825436545932,-0.07413918952908105,-0.1356300313567509,-0.09003723832077704,5.666289507097089,0.22306442260742188,-0.030187525921448355,0.10016865730285573,-0.2995995249933969,0.4999368395991084,-0.0997154338452706,0.30005274845098207,-0.6201084980010982,63.44539535255704,27.272937828300428,0.19988409114812672,1,-0.1473069190979004,-0.1473069190979004,-0.19886398315429688,-0.01473093032836914,-0.07575798034667969,0,-0.03376962769879066,1.4615330984135761,9.92424201965332,-1.4594642594679392,10.155723571777344,1.104166715840497,9.356060981750488,-0.03376962769879066
2851,2010-01-26,10.130471229553224,10.252525329589844,9.87794589996338,9.903199195861816,54598342.0,0.016040470334011125,-1.6969636628306406,-27.00113301608904,52.86884839929917,45.36730450869432,-0.3513738270861424,-0.24043186440045972,-0.29744989832282265,-0.23644588935247945,5.721496067354355,0.37457942962646307,-0.030592680436356545,0.25631294250488423,-0.1521507233651782,0.6647766083749467,0.05208110956985301,0.46054477543991545,-0.7603152376480118,79.41173390356117,40.70462356303662,0.20423183293503164,1,-0.3072390556335467,-0.3072390556335467,-0.3587961196899432,-0.17466306686401545,-0.12205314636230646,1,-0.033651840717626946,1.789471801171125,9.970539093017578,1.4615330984135761,9.92424201965332,-1.4594642594679392,10.155723571777344,-0.033651840717626946
2852,2010-01-27,10.088383674621582,10.206229209899902,9.94528579711914,10.02104377746582,49443134.0,-0.004154550561168535,-1.3846143790280059,0.29629645171036056,53.23247494929708,44.72705792014117,-0.28812133082305635,-0.20556918547937997,-0.25981327871190985,-0.1787246265872664,5.909128712689648,0.2609434127807617,-0.050651805244799064,0.21212100982666016,-0.2004893467636215,0.6247313664169418,0.005815831531519322,0.418426188121801,-0.698896793765412,55.970130324721424,13.155211646427155,0.20630517829514078,1,-0.2651515007019043,-0.2651515007019043,-0.31986522674560547,-0.13257551193237305,0.27777862548828125,2,-0.040467225923829564,-1.6969636628306406,10.130471229553224,1.789471801171125,9.970539093017578,1.4615330984135761,9.92424201965332,-0.040467225923829564
2853,2010-01-28,9.819024085998537,10.134679794311523,9.713805198669434,10.1010103225708,48289349.0,-0.026699974674897486,1.4096436196061088,-4.1875061959184565,50.65446582876615,46.55500692085176,-0.04087456423722813,0.055009155694714096,0.004180228406925224,0.10432346802897996,5.987231616533424,0.42087459564208984,-0.07799481509965212,-0.04987330436706294,-0.4609704158425352,0.3612238071084093,-0.25542186010479817,0.15567525137067229,-0.4105929339704275,19.531270745226383,-26.637305018183252,0.20554855573773584,1,0.004208087921140802,0.004208087921140802,-0.15256786346435725,0.13678407669067205,0.6355209350585902,3,-0.013287693571664372,-1.3846143790280059,10.088383674621582,-1.6969636628306406,10.130471229553224,1.789471801171125,9.970539093017578,-0.013287693571664372
2854,2010-01-29,9.688551902770996,10.1010103225708,9.625420570373537,9.869528770446776,53646991.0,-0.013287693571664372,-2.095889050297388,0.6417932657837399,46.80573047347339,48.28709389459401,0.11044959442911484,0.1682525532011816,0.127116831982244,0.24463874259966722,6.04823714192211,0.47558975219726385,-0.08926999234512323,-0.1639313220977776,-0.5763706294258046,0.24850798523024942,-0.37015097576179024,0.042288331566235016,-0.26155536499438625,10.067111032031463,-34.55894702275087,0.20621965366401318,1,0.1473069190979004,0.13468027114868164,-0.022095680236816406,0.2672562599182129,1.0479803085327166,4,0.037358811235115974,1.4096436196061088,9.819024085998537,-1.3846143790280059,10.088383674621582,-1.6969636628306406,10.130471229553224,0.037358811235115974
2855,2010-02-01,9.751684188842773,9.840066909790039,9.638047218322754,9.642255783081056,26327506.0,0.00651617359388057,-2.4285506190823014,-0.6046541039585139,48.195883889727455,48.831447111398866,0.10449139613775849,0.0982230838575866,0.05879107376535586,0.19235420873222964,5.951144351413855,0.20201969146728516,-0.12274786996922948,-0.09322328567504812,-0.5073030800882794,0.32085650873818317,-0.30026318288166465,0.11381661153156841,-0.3064935730326326,20.13437413982127,-23.5861954962025,0.20703989720661603,2,0.08417463302612305,0.0715479850769043,-0.05681896209716797,0.20412397384643555,1.0058917999267596,0,0.03539046267415724,-2.095889050297388,9.688551902770996,1.4096436196061088,9.819024085998537,-1.3846143790280059,10.088383674621582,0.03539046267415724
2856,2010-02-02,9.713805198669434,9.819024085998537,9.646465301513672,9.701177597045898,28234958.0,-0.0038843536603326845,-1.8276228502668657,0.11539601199191431,49.275364914854414,50.24546810616499,0.1458297041744494,0.11480727603859009,0.09717070058988675,0.2352586448092424,5.848804545859828,0.17255878448486506,-0.08839803246503664,-0.11384639739990199,-0.519042858103882,0.291350063304078,-0.31644462775189197,0.088751832952088,-0.2507843863864334,15.21751266785082,-29.307085973647062,0.2025982303519899,2,0.2672553062438965,0.10942697525024414,0.10416603088378906,0.2420029640197754,0.9932661056518537,1,0.01863079506950105,-2.4285506190823014,9.751684188842773,-2.095889050297388,9.688551902770996,1.4096436196061088,9.819024085998537,0.01863079506950105
2857,2010-02-03,9.776935577392578,9.810606002807617,9.629630088806152,9.667508125305176,34180661.0,0.006499036930634805,1.0476059453481157,8.665735216373387,47.476114209120425,49.70934210474074,0.16615133718472563,0.03979516643470937,0.035284861077576224,0.17199408905180036,5.993791438885649,0.18097591400146484,-0.027408637215811993,-0.041877603530883434,-0.44319002951544917,0.3594348224536823,-0.2425338165231672,0.15877860946140032,-0.2964411725661762,29.75203980546683,-9.737485508960113,0.20065621299228323,2,0.16203737258911133,0.04629659652709961,0.04103565216064453,0.17887258529663086,1.1531991958618182,2,0.023676386528883597,-1.8276228502668657,9.713805198669434,-2.4285506190823014,9.751684188842773,-2.095889050297388,9.688551902770996,0.023676386528883597
2858,2010-02-04,9.448653221130373,9.802188873291016,9.42760944366455,9.659090995788574,46628050.0,-0.033577224035443165,-1.9666681772863228,-1.923080275049442,47.0906544279796,49.3487975335832,0.42866701665972684,0.3512830507542919,0.3664500076921726,0.49789595107678686,6.518726676076303,0.37457942962646484,-0.017980998517550972,-0.3480640411376932,-0.7802189680267215,0.08409088575133516,-0.5641415045822065,-0.1319865776931799,0.8880472183227504,3.125000000000264,-39.246920000616925,0.21607746344451395,2,0.3914141654968244,0.37457895278930486,0.3693180084228498,0.5071549415588361,1.6119527816772443,3,0.09710474683604975,1.0476059453481157,9.776935577392578,-1.8276228502668657,9.713805198669434,-2.4285506190823014,9.751684188842773,0.09710474683604975
2859,2010-02-05,9.558080673217773,9.591751098632812,9.360268592834473,9.436026573181152,37072728.0,0.011581275079784348,1.4444422065006672,-0.5800009063717986,51.65744749705339,49.69522050995234,0.29260828268319017,0.236757543356779,0.2522813647361488,0.38495289317081927,6.92536941811957,0.23148250579833984,0.051141749904434874,-0.22769384384155344,-0.6728457793674494,0.2174580916843425,-0.4502698116045014,-0.005117876078605477,0.7604379463195787,41.22817304538814,-3.6309277517562535,0.2225759677629483,2,0.24831628799438477,0.2651515007019043,0.2598905563354492,0.39772748947143555,1.717172622680664,4,0.0937912514539967,-1.9666681772863228,9.448653221130373,1.0476059453481157,9.776935577392578,-1.8276228502668657,9.713805198669434,0.0937912514539967
2860,2010-02-08,9.46548843383789,9.659090995788574,9.448653221130373,9.566497802734377,20112602.0,-0.009687325577752315,-2.1250088513121748,-0.8275786627911665,44.22788814520441,48.73511381505293,0.34198881138012993,0.311510537182512,0.33705921346149026,0.4713049639468725,7.545760452158598,0.21043777465820135,0.012297933697697161,-0.29882144927978516,-0.7628421598203321,0.1651992612607618,-0.5308318045500577,-0.06681109400951257,0.8147001846313469,22.93593048395135,-17.302182342911042,0.23201035527027333,2,0.3177604675292969,0.3577437400817871,0.35248279571533203,0.49031972885131836,1.889730453491211,0,0.13428190064888845,1.4444422065006672,9.558080673217773,-1.9666681772863228,9.448653221130373,1.0476059453481157,9.776935577392578,0.13428190064888845
2861,2010-02-09,9.414982795715332,9.638047218322754,9.360268592834473,9.583333015441896,28657411.0,-0.005335766714584689,1.0,1.6666792552588727,51.215262615843734,48.51097911133589,0.3132731988321442,0.34384586070043,0.37873108369295494,0.5140037705080118,8.23599509532892,0.27777862548828125,-0.00660581887460765,-0.3265997886657708,-0.81291246514267,0.15971288781112847,-0.5697561269042204,-0.08344345042732115,0.8284090217285147,12.149601980462206,-30.92437375115756,0.24315633823844923,2,0.332491397857666,0.4082493782043457,0.4029884338378906,0.540825366973877,2.1422557830810547,1,0.14260176807388358,-2.1250088513121748,9.46548843383789,1.4444422065006672,9.558080673217773,-1.9666681772863228,9.448653221130373,0.14260176807388358
2862,2010-02-10,9.242424011230467,9.42340087890625,9.154040336608887,9.389731407165527,37093162.0,-0.018328104068697226,1.509807928983041,0.875005664823712,24.590169154059865,45.614946147479635,0.3947223424743118,0.5013368299336136,0.5455604046990477,0.676933813766075,8.917595719798582,0.2693605422973633,-0.029344461827076174,-0.47327470779419123,-1.0081218457417602,0.061572430153377766,-0.7406982767679757,-0.20585113882040673,0.9656428772290049,13.63633019585543,-23.455407022366877,0.26742356897378444,2,0.3851013183593768,0.5029463768005389,0.6197392940521258,0.713384151458742,2.2011785507202184,2,0.15847003895418865,1.0,9.414982795715332,-2.1250088513121748,9.46548843383789,1.4444422065006672,9.558080673217773,0.15847003895418865
2863,2010-02-11,9.313973426818848,9.339225769042967,9.065656661987305,9.179292678833008,30785594.0,0.007741412372061829,1.954542411461509,-0.9142836795866861,31.36249916265473,43.89903155738867,0.27267179098147665,0.40165340700253793,0.45203458528317597,0.5966787798989426,10.109387988780444,0.2735691070556623,-0.08350909095200265,-0.370790958404541,-0.9240519604422985,0.1824700436332165,-0.6474214594234198,-0.09416045738566226,0.8308518685295887,41.84401722106962,7.314123099049624,0.2766305010188791,2,0.13888835906982422,0.3872051239013672,0.5587115287780762,0.6418347358703613,2.079124450683592,3,0.17352007273092918,1.509807928983041,9.242424011230467,1.0,9.414982795715332,-2.1250088513121748,9.46548843383789,0.17352007273092918
2864,2010-02-12,9.162458419799805,9.280303001403807,9.053030014038086,9.154040336608887,42511630.0,-0.016267494019552076,-1.1599920239643446,0.06250398306224907,26.81159499612498,41.522999458099505,0.38187021367943963,0.5442800823426861,0.5857365152551655,0.7397955880547329,10.886674423865811,0.2609434127807617,-0.14585963403312263,-0.4989473819732666,-1.0994411279847256,0.1015463640381924,-0.7991942549789961,-0.1987005089675371,0.8960333848797415,18.05567575818134,-12.287161321504769,0.30024687300572933,2,0.27356863021850586,0.5324068069458008,0.7365314960479736,0.572390079498291,2.2222213745117205,4,0.20716575137803317,1.954542411461509,9.313973426818848,1.509807928983041,9.242424011230467,1.0,9.414982795715332,0.20716575137803317
2865,2010-02-16,9.478114128112793,9.482322692871094,9.255050659179688,9.255050659179688,34442021.0,0.03445098398819102,-1.0377342357171258,26.498130735244136,32.81595416288171,39.694176041213645,0.026069075087448823,0.2427263885868669,0.2588247725527424,0.41547587327545266,10.206683656068591,0.31986427307128906,-0.1757414620732849,-0.18434381484985352,-0.7834021321950733,0.41471450249536623,-0.4838729735224643,0.11518534382275725,0.479831497502607,72.66181421014451,46.52130924338867,0.2995291586726101,2,-0.046296119689941406,0.2167510986328125,0.42192816734313965,0.25673437118530273,1.860269546508789,1,0.1896093614715184,-1.1599920239643446,9.162458419799805,1.954542411461509,9.313973426818848,1.509807928983041,9.242424011230467,0.1896093614715184
2866,2010-02-17,9.545454978942873,9.574915885925293,9.414982795715332,9.473905563354492,28001635.0,0.007104878662554048,1.451622334787916,0.32075810499404384,35.886231475898896,38.40641129307792,-0.07561536883145159,0.16459903543330157,0.18294921714921308,0.3440755608754582,10.012696402825185,0.15993309020996094,-0.18104578096884794,-0.10479760169982733,-0.7028983498774242,0.4933031464777695,-0.40384797578862575,0.1942527723889711,0.32199908551479517,94.35491386730098,69.01392008406819,0.2990503740887988,2,-0.11784553527832209,0.1494102478027326,0.28198599815368475,0.18939352035522283,2.0538721084594727,2,0.18959430560183255,-1.0377342357171258,9.478114128112793,-1.1599920239643446,9.162458419799805,1.954542411461509,9.313973426818848,0.18959430560183255
2867,2010-02-18,9.612794876098633,9.633837699890137,9.478114128112793,9.617003440856934,21359052.0,0.007054655572134694,7.222574716116524,-0.058820393202264454,44.00977507466758,38.06409136493214,-0.1885111401852395,0.12382789842790132,0.10673138539374705,0.27484102631965257,9.569212089118123,0.15572357177734375,-0.19655244914489955,-0.05029439926147461,-0.6326218829546431,0.5320330844316938,-0.34145814110805794,0.24086934258510873,0.17321678331707702,96.37697222263272,67.39702213828151,0.29116374184658395,2,-0.25673437118530273,0.08207035064697266,0.2146461009979248,0.12205362319946289,1.9402351379394531,3,0.20227662482764952,1.451622334787916,9.545454978942873,-1.0377342357171258,9.478114128112793,-1.1599920239643446,9.162458419799805,0.20227662482764952
2868,2010-02-19,9.85690212249756,9.886363983154297,9.452861785888672,9.642255783081056,46963541.0,0.02539399306292056,2.1692225100136717,-51.00226603217766,54.58715882408585,38.389614845713524,-0.411937935163353,-0.15158604579209012,-0.13613783858495232,0.03084418375893172,9.230599749658522,0.433502197265625,-0.2093684601985739,0.20875391960144185,-0.3343677249172927,0.7518755641201764,-0.06280690265792543,0.48031474186080914,-0.8038721084594744,96.46457941850346,62.403387348976565,0.27156082225936723,2,-0.38720512390136896,-0.1620368957519549,-0.04419183731079279,-0.12205362319946467,1.6245784759521467,4,0.16097354115261164,7.222574716116524,9.612794876098633,1.451622334787916,9.545454978942873,-1.0377342357171258,9.478114128112793,0.16097354115261164
2869,2010-02-22,9.797980308532717,9.89057159423828,9.709595680236816,9.85690212249756,34242437.0,-0.005977721319800788,1.8667009078962613,-0.2745064934487922,51.264364582893876,39.17144556101235,-0.3524740910432982,-0.10815353369219771,-0.06931034485104348,0.08637641525069029,9.537282378131797,0.18097591400146307,-0.22309602135482542,0.15614519119262837,-0.37629409850806717,0.6885844808933239,-0.11007445365771851,0.42236483604297526,-0.7282836151123071,85.43064742674034,47.55855923535757,0.26621964485034777,2,-0.326179504394533,-0.10311508178711115,0.014729976654050958,-0.06313180923462092,1.6245784759521484,0,0.16280065061782079,2.1692225100136717,9.85690212249756,7.222574716116524,9.612794876098633,1.451622334787916,9.545454978942873,0.16280065061782079
2870,2010-02-23,9.633837699890137,9.764309883117676,9.549662590026855,9.743266105651855,24659791.0,-0.01675269835964399,1.833329137188751,1.857179852388968,47.95695801837696,38.80941171684938,-0.1809708174637592,0.031063539489869285,0.09909404256408649,0.24647655757222964,9.770025609436164,0.24831771850586115,-0.21513081416615876,0.008837652206420188,-0.5006376920518427,0.5183129964646831,-0.24590001992271127,0.26357532433555164,-0.531306010437012,46.017674271242285,5.061825983717952,0.25473767212913184,2,-0.16203689575195312,0.06102752685546875,0.16519427299499512,0.10101079940795898,1.717172622680664,1,0.18173879911235735,1.8667009078962613,9.797980308532717,2.1692225100136717,9.85690212249756,7.222574716116524,9.612794876098633,0.18173879911235735
2871,2010-02-24,9.789562225341797,9.844276428222656,9.638047218322754,9.718012809753418,24076958.0,0.01616432934649037,1.2790550616802534,-0.6538468242348183,50.30801757654376,41.6669504304587,-0.31064067897456127,-0.1596983698786083,-0.04789331696149546,0.08938849958283868,9.366395414869015,0.21043872833251953,-0.2288256747958073,0.1816076278686527,-0.27692619056869106,0.6401414463059965,-0.047659281350020066,0.41087453708732546,-0.6555089396972651,76.92321100197864,33.122924974389555,0.22926690921867196,2,-0.3177614212036133,-0.0946969985961914,-0.07575774192810059,-0.05471372604370117,1.3930978775024414,2,0.15821151279578372,1.833329137188751,9.633837699890137,1.8667009078962613,9.797980308532717,2.1692225100136717,9.85690212249756,0.15821151279578372
2872,2010-02-25,9.680134773254396,9.692761421203613,9.499157905578613,9.680134773254396,38203942.0,-0.011177971963253985,14.332930513597324,0.0,56.32183908045976,44.44021042132593,-0.14817681617515,-0.08687838924838154,0.06687328151805794,0.1992215236360586,9.038389266299566,0.2904043197631836,-0.21147352712744905,0.0925926208496115,-0.308660027982091,0.49384526968131404,-0.10803370356624065,0.29321894526546366,-0.5158207552661143,51.923211001978956,2.854766042076733,0.2006263244158513,2,-0.2083339691162127,0.014730453491209161,0.0294609069824201,0.17045450210571111,1.8392248153686506,3,0.1982609084586877,1.2790550616802534,9.789562225341797,1.833329137188751,9.633837699890137,1.8667009078962613,9.797980308532717,0.1982609084586877
2873,2010-02-26,9.688551902770996,9.701177597045898,9.520201683044434,9.667508125305176,37546978.0,0.0008695260669155935,6.81835036255768,100.0,53.77128444034015,47.43573147068316,-0.10937410034481587,-0.11127655084371213,0.06454592006551607,0.19489193031934704,9.541471937076814,0.18097591400146484,-0.21269368634783703,0.10753335952758825,-0.28194279432189795,0.49700951337707444,-0.08720471739715485,0.30227143645233134,-0.49518758173271493,48.38716751090959,-1.6039084232366463,0.19473807692474315,2,-0.11574077606201172,0.006313323974609375,0.015782833099365234,0.16203737258911133,1.7887210845947283,4,0.19244136068815765,14.332930513597324,9.680134773254396,1.2790550616802534,9.789562225341797,1.833329137188751,9.633837699890137,0.19244136068815765
2874,2010-03-01,10.050504684448242,10.07154941558838,9.663299560546877,9.730640411376953,44650505.0,0.037358811235115974,1.2558123603557807,15.199945617692377,64.63155986585694,50.97079877101375,-0.37113943914837577,-0.46875573588148534,-0.28400060072369016,-0.16223831519260656,10.21135683950715,0.4082498550415039,-0.12830758392863828,0.45138850212097203,0.010614356340225228,0.8921626479017188,0.23100142923059863,0.6717755750113454,-0.8292520724819603,96.32336769988441,41.1374300754798,0.22038707289037363,3,-0.3072385787963867,-0.39772701263427734,-0.22727251052856445,-0.19991540908813477,1.25,0,0.1423785132119486,6.81835036255768,9.688551902770996,14.332930513597324,9.680134773254396,1.2790550616802534,9.789562225341797,0.1423785132119486
2875,2010-03-02,10.096800804138184,10.151515007019043,10.01683521270752,10.02104377746582,36125179.0,0.004606347755011564,-2.200027191461881,0.23684116373784295,67.08860456933935,54.43772911472935,-0.35810412009216464,-0.5142360538226711,-0.3221817552501349,-0.21038270730731767,11.004812580422422,0.13467979431152344,-0.060647987483777754,0.4804287910461422,-0.00974765158261981,0.9706052336749043,0.2353405697317612,0.7255170123605232,-0.8245303839545759,91.61284475020686,29.70322019787588,0.24508822131438074,3,-0.29461240768432617,-0.44402313232421875,-0.27356863021850586,-0.24621152877807617,1.0395631790161133,1,0.13130475742408598,1.2558123603557807,10.050504684448242,6.81835036255768,9.688551902770996,14.332930513597324,9.680134773254396,0.13130475742408598
2876,2010-03-03,9.894781112670898,10.07575798034668,9.827441215515137,9.92424201965332,35194262.0,-0.020008287316561457,-2.0256574131099154,-0.38888679079018595,66.11227522061029,56.89356246427854,-0.1132286777575171,-0.31406521321928516,-0.11287048755136553,-0.0140928599378487,11.57973116235851,0.2693595886230469,0.032586387000627326,0.2693603038787842,-0.2348696510379913,0.7735902587955596,0.017245326420395557,0.5214752813371728,-0.5521711255404558,60.64519052812237,-7.066205869734304,0.25211497745838785,3,-0.09259271621704102,-0.2420034408569336,-0.0715489387512207,-0.044191837310791016,1.2794609069824219,2,0.1471714425329842,-2.200027191461881,10.096800804138184,1.2558123603557807,10.050504684448242,6.81835036255768,9.688551902770996,0.1471714425329842
2877,2010-03-04,10.008418083190918,10.01683521270752,9.663299560546877,9.684343338012695,28079568.0,0.011484536062601691,1.0740763534739972,-11.000161854201735,66.80245329690615,58.25081740570301,-0.18421722934785656,-0.43159922890076885,-0.21611690777534776,-0.13594834775192055,11.989207527583886,0.35353565216064275,0.10179034872464676,0.3714231491088871,-0.15747406603466452,0.9003203642524387,0.10697454153711128,0.6358717566806629,-0.6010956944693877,77.33345418290583,6.087695995464699,0.2644486075717759,3,-0.18308162689208984,-0.37878847122192383,-0.18518590927124023,-0.15782880783081055,1.1994943618774414,3,0.1173254364368983,-2.0256574131099154,9.894781112670898,-2.200027191461881,10.096800804138184,1.2558123603557807,10.050504684448242,0.1173254364368983
2878,2010-03-05,10.366162300109863,10.500842094421387,10.01683521270752,10.01683521270752,55289758.0,0.03574433181601133,-1.7710813112892305,1.0779213517864026,76.48148839738712,61.05272005175782,-0.5164346654406362,-0.7558335616314587,-0.5618129245092849,-0.49729337859013967,12.119862142128635,0.49242401123046875,0.17337622780694772,0.6832919120788574,0.07064458393675643,1.2959392402209584,0.37696824800780604,0.9896155761499088,-0.8993045019245312,83.91964719827558,5.700090520195118,0.30632366407105077,3,-0.3661623001098633,-0.589226245880127,-0.5429301261901855,-0.5155730247497559,0.8459587097167969,4,0.11124630843383199,1.0740763534739972,10.008418083190918,-2.0256574131099154,9.894781112670898,-2.200027191461881,10.096800804138184,0.11124630843383199
2879,2010-03-08,10.454545021057127,10.49663257598877,10.269359588623047,10.281987190246582,26778233.0,0.008526079217023863,-1.2978565436646063,0.4939720881472856,73.86831678644393,63.931759914876366,-0.5608710103757275,-0.8154188223097716,-0.6375504609260982,-0.5912187910708813,12.031194923713489,0.22727298736572266,0.22679986308502365,0.7268514156341528,0.027592197647164696,1.4261106336211409,0.37722180664065874,1.0764810246276468,-0.8842887932481904,94.4722719752408,14.907356258022887,0.3496296089934939,3,-0.45454502105712713,-0.6776089668273908,-0.6313128471374494,-0.6039557456970197,0.9259262084960973,0,0.09782615735535694,-1.7710813112892305,10.366162300109863,1.0740763534739972,10.008418083190918,-2.0256574131099154,9.894781112670898,0.09782615735535694
2880,2010-03-09,10.736532211303713,10.82912540435791,10.374579429626463,10.378787994384766,51349874.0,0.02697268888111526,-1.4827632908622899,2.0731844810434716,76.35009601723627,66.82532418606444,-0.7487284217256711,-1.0511955413591476,-0.9176015641869295,-0.8798532745911505,12.518911707233949,0.4545459747314471,0.24977448624590615,0.9452864170074484,0.12568412928212958,1.7648887047327673,0.5354852731447899,1.355087560870107,-1.073217396833531,92.05771654953931,13.770289137535272,0.4098011438626593,3,-0.572390556335451,-0.7954545021057147,-0.9069867134094256,-0.8859429359436053,0.6186866760253888,1,0.05252836409793127,-1.2978565436646063,10.454545021057127,-1.7710813112892305,10.366162300109863,1.0740763534739972,10.008418083190918,0.05252836409793127
2881,2010-03-10,10.757575988769533,10.862794876098633,10.65656566619873,10.71548843383789,32503918.0,0.001960016237241291,-1.5789436023422498,0.1176470588235338,75.85551805808883,68.99573296135655,-0.6906482196640642,-1.0187291359369954,-0.9353393724412822,-0.9092367210547465,12.750556075540231,0.20622920989990234,0.28911573661885015,0.8992005348205581,-0.006093247011117242,1.8044943166522334,0.4465536439047213,1.3518474257363948,-0.9543639035128244,91.22807017543873,14.599760498970724,0.45264689091583726,3,-0.5660777091979998,-0.7996635437011737,-0.9280304908752459,-0.9069867134094256,0.3240737915039045,2,0.03521127759452525,-1.4827632908622899,10.736532211303713,-1.2978565436646063,10.454545021057127,-1.7710813112892305,10.366162300109863,0.03521127759452525
2882,2010-03-11,10.707071304321287,10.930134773254396,10.589225769042967,10.702861785888672,53725162.0,-0.004694801552038386,-1.9454528975058152,0.10001812743582776,71.04169076184822,70.91466699707966,-0.5354630020473881,-0.8989608589790397,-0.8817760442021729,-0.8638883510368718,12.335971735997557,0.34090900421142933,0.3530944757918384,0.775463485717772,-0.15659974132822008,1.707526712763764,0.30943187219477686,1.2414950992407672,-0.7555176283467091,75.57608931733851,1.3967499009854407,0.4660316135229956,3,-0.41035413742065074,-0.715488910675047,-0.8049249649047834,-0.8564820289611799,0.37036991119384943,3,0.04363197946981878,-1.5789436023422498,10.757575988769533,-1.4827632908622899,10.736532211303713,-1.2978565436646063,10.454545021057127,0.04363197946981878
2883,2010-03-12,10.930134773254396,10.942761421203613,10.732322692871094,10.770201683044434,36094054.0,0.020833285087312525,1.2727235274124276,37.99320344360503,75.91521316771805,72.16840625284202,-0.6301541737342742,-1.0484943378749936,-1.0965478345657775,-1.0880408933508772,11.65099361551205,0.235690116882326,0.4117696976804268,0.9177188873291033,-0.06759525371988495,1.9030330283780916,0.4250618168046092,1.4103759578535975,-0.8220081217150472,98.12494600722573,24.320861541722607,0.4926570705244941,3,-0.6271042823791522,-0.9322390556335467,-1.0490322113037127,-1.0795454978942889,0.18097591400146307,4,0.02541392924940622,-1.9454528975058152,10.707071304321287,-1.5789436023422498,10.757575988769533,-1.4827632908622899,10.736532211303713,0.02541392924940622
2884,2010-03-15,11.060606002807617,11.21212100982666,10.854376792907717,10.930134773254396,45463810.0,0.011936836302556708,-1.537308284153764,0.8157863352851881,83.17029119661143,73.9552603225389,-0.6730531577139001,-1.08510367493815,-1.2186685387896912,-1.2232889015632047,11.106451565999693,0.35774421691894354,0.47563914996587897,0.953282737731934,-0.052765854605153706,1.9593313300690216,0.4502584415633901,1.4563070339004778,-0.8022450927287004,81.90955403278886,4.401039480744771,0.5030242961685435,3,-0.6228957176208496,-0.9280304908752441,-1.2289562225341797,-1.2100167274475098,0.004208564758300781,0,0.013698617144538128,1.2727235274124276,10.930134773254396,-1.9454528975058152,10.707071304321287,-1.5789436023422498,10.757575988769533,0.013698617144538128
2885,2010-03-16,11.275253295898438,11.30471420288086,11.043770790100098,11.16582489013672,43619558.0,0.019406467695923135,2.1000067977884527,0.8387167510909348,83.6190852715319,75.90046143930799,-0.7855684069627014,-1.220801678811636,-1.41863552756406,-1.4409084851060339,11.564154704135937,0.2609434127807617,0.5594488651982772,1.0780730724334724,-0.009106413800909152,2.165252558667854,0.5344833293162825,1.6216628155506623,-0.8261403658699713,95.88240625716435,17.54390661971955,0.5435897431171907,3,-0.7912464141845703,-1.0963811874389648,-1.4604387283325195,-1.42466402053833,-0.8459606170654297,1,0.009331757867742319,-1.537308284153764,11.060606002807617,1.2727235274124276,10.930134773254396,-1.9454528975058152,10.707071304321287,0.009331757867742319
2886,2010-03-17,11.355218887329102,11.510943412780762,11.26683521270752,11.283670425415039,36523159.0,0.007092132596236533,-3.6400072509743495,0.6538381091821901,88.41701898702325,78.302079849321,-0.7113958087772811,-1.2208248608499623,-1.4877091356660408,-1.5232099346896337,12.591532810958672,0.2441082000732422,0.5981932754035597,1.067550468444825,-0.09020160483058604,2.225302541720236,0.48867443180711945,1.6464265050825304,-0.7349857027301567,83.10496424695111,1.3662384987043055,0.5788760366377056,3,-0.5913295745849609,-1.0732321739196777,-1.551978349685669,-1.5046296119689941,-1.0227270126342773,2,0.0,2.1000067977884527,11.275253295898438,-1.537308284153764,11.060606002807617,1.2727235274124276,10.930134773254396,0.0
2887,2010-03-18,11.557238578796387,11.574073791503904,11.329965591430664,11.430975914001465,28619158.0,0.01779091125162835,2.052629068228212,1.7647152911068458,89.36173033641043,79.7332178425458,-0.7494204800956403,-1.3383189124189059,-1.6728727500504021,-1.7192910733592068,13.967442925069594,0.2441082000732404,0.6391498962086928,1.172347974777221,-0.07024378835875389,2.414939737913196,0.5510520932092327,1.7936438563452093,-0.7588633485610785,97.99997734070537,11.54504036903738,0.6212958815679878,3,-0.6355218887329102,-1.2436866760253906,-1.7718853950500488,-1.7066493034362793,-1.2205381393432635,3,-0.04115072949999432,-3.6400072509743495,11.355218887329102,2.1000067977884527,11.275253295898438,-1.537308284153764,11.060606002807617,-0.04115072949999432
2888,2010-03-19,11.443602561950685,11.691919326782227,11.380471229553224,11.637205123901367,51354626.0,-0.009832454013209091,1.0555529329569262,-1.533331822713663,82.77231685544199,80.72255118354559,-0.5217438781766894,-1.1591463982813526,-1.541318327113986,-1.5975617304739842,15.61582815546776,0.31144809722900213,0.702803988836342,0.9793769359588644,-0.3224744692275969,2.281228341145326,0.32845123336563375,1.6303026385520951,-0.4900876194616579,70.3517427726546,-14.241263316602414,0.6509257025932303,3,-0.41035318374633967,-1.0711278915405291,-1.7571547031402606,-1.6582489013671893,-1.4393939971923846,4,-0.03199703453989344,2.052629068228212,11.557238578796387,-3.6400072509743495,11.355218887329102,2.1000067977884527,11.275253295898438,-0.03199703453989344
2889,2010-03-22,11.39309787750244,11.447811126708984,11.20370388031006,11.2542085647583,32926133.0,-0.004413355337607672,-1.0350861849637605,-0.7173939814883205,80.43483517802332,81.17641109029971,-0.362193166757077,-1.0361354591690652,-1.4694492777583008,-1.5376296043818964,17.056329226465706,0.244107246398924,0.7637227288864601,0.8491163730621327,-0.47611107270206965,2.174343818826335,0.18650265018003154,1.511730095944234,-0.291902058154772,53.8961468910424,-28.577522039757405,0.6626137228821013,3,-0.252525329589842,-1.0206232070922834,-1.8160777091979963,-1.6519360542297346,-1.296297073364256,0,-0.024750703739973234,1.0555529329569262,11.443602561950685,2.052629068228212,11.557238578796387,-3.6400072509743495,11.355218887329102,-0.024750703739973234
2890,2010-03-23,11.384679794311525,11.456229209899902,11.2457914352417,11.37205410003662,25999142.0,-0.0007388757018876868,1.7026927717115055,0.09090472136013002,88.47827907412054,82.57894009208101,-0.28180105170357095,-0.9379104033826291,-1.443123256666878,-1.5185276821015723,18.840198490230765,0.21043777465820312,0.7735380417032687,0.7531561851501483,-0.5500561566328273,2.0563685269331238,0.10155001425866139,1.4047623560416351,-0.18097591400146484,37.06886279596287,-46.17627564782637,0.6516061708914878,3,-0.24410724639892756,-0.9111948013305682,-1.8192336559295672,-1.6498312950134295,-1.1826601028442418,1,-0.02809611096004927,-1.0350861849637605,11.39309787750244,1.0555529329569262,11.443602561950685,2.052629068228212,11.557238578796387,-0.02809611096004927
2891,2010-03-24,11.338383674621582,11.443602561950685,11.30471420288086,11.355218887329102,26729287.0,-0.004066528047022899,-2.300023792529188,-1.33340886773888,85.58560581548558,84.19493065359627,-0.16142921764097018,-0.8112228678210602,-1.3782738581298073,-1.4590203955593175,20.78183257771932,0.138888359069826,0.7951772090612383,0.6294189929962162,-0.6469270434972838,1.9057650294897162,-0.008754025250533815,1.2675920112429662,-0.13467979431152166,27.586139538335956,-54.076681011342345,0.6381730182467499,3,-0.12626266479492188,-0.7849326133728027,-1.7750420570373535,-1.6035351753234863,-1.329965591430664,2,-0.08017818252379039,1.7026927717115055,11.384679794311525,-1.0350861849637605,11.39309787750244,1.0555529329569262,11.443602561950685,-0.08017818252379039
2892,2010-03-25,11.599327087402346,11.94023609161377,11.590909004211426,11.658248901367188,76668530.0,0.023014163241346974,-8.222185855635841,3.4999150286069303,84.7981248200305,85.18192083718655,-0.3156946615182594,-0.9707857943074334,-1.6137215648236527,-1.7068483902989602,22.88012383973233,0.6018524169921875,0.7933396700721218,0.7944027900695811,-0.4442824636506213,2.0330880437897836,0.17506016320947992,1.4137454169296824,-0.3535356521606463,53.714311610622815,-26.520304082675494,0.6193426268601017,3,-0.20202064514160334,-0.9027781486511248,-2.0380897521972674,-1.90446186065674,-1.5361957550048846,3,-0.10921626773361626,-2.300023792529188,11.338383674621582,1.7026927717115055,11.384679794311525,-1.0350861849637605,11.39309787750244,-0.10921626773361626
2893,2010-03-26,11.553030014038086,11.679292678833008,11.481480598449707,11.628787994384766,27346810.0,-0.003991358551699187,1.2381065420762434,1.2857374077431438,81.75182280539725,85.02431323816275,-0.19193156405858502,-0.8196696535039862,-1.5475040316601483,-1.6425990409419953,24.95608547652854,0.19781208038330078,0.7954948851568915,0.6548818111419674,-0.5083877560360044,1.8181513783199392,0.0732470275529824,1.2365165947309524,-0.24831581115722656,47.42849373956041,-29.724363250980318,0.5816347835889858,3,-0.061026573181152344,-0.8564810752868652,-2.027567148208618,-1.8581647872924805,-1.8392248153686523,4,-0.10528230023699414,-8.222185855635841,11.599327087402346,-2.300023792529188,11.338383674621582,1.7026927717115055,11.384679794311525,-0.10528230023699414
2894,2010-03-29,11.481480598449707,11.582491874694824,11.435185432434082,11.574073791503904,26923406.0,-0.006193129897649308,1.6922654581898993,1.2222236209370596,74.5151945969185,84.01276982987237,-0.06079608243076606,-0.6697571685889656,-1.4466857923217038,-1.554473560375289,26.45992262437813,0.1473064422607422,0.8226631723880953,0.5117835998535156,-0.6071514158170128,1.630718615524044,-0.04768390798174771,1.071251107688779,-0.04966201782226598,33.93922914452235,-39.62103542482662,0.5594675078352641,3,0.09048938751220703,-0.7617835998535156,-1.8991994857788086,-1.7866153717041016,-1.944443702697754,0,-0.1286656386364382,1.2381065420762434,11.553030014038086,-8.222185855635841,11.599327087402346,-2.300023792529188,11.338383674621582,-0.1286656386364382
2895,2010-03-30,11.422558784484865,11.574073791503904,11.338383674621582,11.565656661987305,26093232.0,-0.005131900320660576,1.9473765809387378,1.5454470548248656,71.3513460547999,82.11658394851422,0.02371200305807797,-0.5337879027814605,-1.3530134350122989,-1.4796204473310812,27.645591216199954,0.23569011688232244,0.8184582953792159,0.3865738868713393,-0.669967468967668,1.4431152427103466,-0.14169679104816346,0.9148445647908421,0.5176773071289045,18.54296188585442,-50.60205577794329,0.5282706779195033,3,0.149411201477049,-0.7028617858886737,-1.8392257690429705,-1.7276935577392596,-2.0496625900268572,1,-0.11606488575462126,1.6922654581898993,11.481480598449707,1.2381065420762434,11.553030014038086,-8.222185855635841,11.599327087402346,-0.11606488575462126
2896,2010-03-31,11.3510103225708,11.443602561950685,11.300504684448242,11.363636016845705,19122286.0,-0.006263785835030955,-1.5185091937528112,0.08823117781526053,70.399994199217,80.00972437771496,0.10571808520758097,-0.3663306165392548,-1.257548164285545,-1.392663809803535,29.5860795461381,0.14309787750244318,0.7864592367441254,0.24221396446228027,-0.6746678264441623,1.159095755368723,-0.21622693099094192,0.7006548599155025,0.5771887207031252,7.894819225201884,-57.94013293110142,0.4584408954532214,3,0.22095966339111328,-0.6313133239746094,-1.7676773071289062,-1.6561450958251953,-2.310606002807617,2,-0.10122364427938357,1.9473765809387378,11.422558784484865,1.6922654581898993,11.481480598449707,1.2381065420762434,11.553030014038086,-0.10122364427938357
2897,2010-04-01,11.182660102844238,11.485690116882324,11.17424201965332,11.414140701293945,34278552.0,-0.014831298267063309,-1.5084741857062205,18.33408867738997,58.287294892643665,77.28916638184847,0.2406539368864209,-0.11119984233802782,-1.052769088333445,-1.2143648648996237,31.81895254471626,0.3114480972290039,0.7302676947737687,0.015151643753052113,-0.7414159970390148,0.7717192845451191,-0.36313217664298136,0.3934354641490856,0.7204311660766596,1.6667799631408804,-57.60170925268362,0.37828382039603337,4,0.37457895278930664,-0.4629631042480469,-1.5993270874023438,-1.4877948760986328,-1.7845125198364258,3,-0.10500560768673095,-1.5185091937528112,11.3510103225708,1.9473765809387378,11.422558784484865,1.6922654581898993,11.481480598449707,-0.10500560768673095
2898,2010-04-05,11.519359588623047,11.645623207092285,11.153199195861816,11.153199195861816,30390228.0,0.030109069101829533,-1.6896628961809834,-1.581818930888866,63.260327352598686,75.38088773457906,-0.09406081500267405,-0.37637173087337317,-1.3741556158273376,-1.5397287360154301,33.071106963378796,0.49242401123046875,0.6626202756905109,0.2941912651062015,-0.37608356905506213,0.9644660992674652,-0.04094615197443119,0.6293286821868342,0.34000072534179715,74.35876082611593,17.212543977607332,0.33513741708063205,4,0.027358055114746094,-0.7891407012939453,-1.9360265731811523,-1.8244943618774414,-2.1001672744750977,0,-0.12641573040777476,-1.5084741857062205,11.182660102844238,-1.5185091937528112,11.3510103225708,1.9473765809387378,11.422558784484865,-0.12641573040777476
2899,2010-04-06,11.477272987365724,11.557238578796387,11.317339897155762,11.452019691467285,36571630.0,-0.0036535539092719116,1.5909156452775775,0.0689678523337905,56.48648003130668,71.82624339648864,-0.04333548872418547,-0.2674485862330531,-1.3094669022276904,-1.4859657635460568,34.39092936274266,0.239898681640625,0.5635196596361336,0.20096826553344904,-0.37053437816060075,0.7724709092274988,-0.08478305631357586,0.48671958738047394,0.3255944371508779,65.81193932727055,13.005209396081952,0.28575132184702445,4,0.06944465637206854,-0.6755051612854022,-1.8434348106384295,-1.782407760620119,-2.0033674240112322,1,-0.15364867513716285,-1.6896628961809834,11.519359588623047,-1.5084741857062205,11.182660102844238,-1.5185091937528112,11.3510103225708,-0.15364867513716285
2900,2010-04-07,11.300504684448242,11.435185432434082,11.220539093017578,11.397306442260742,42066367.0,-0.01540159436061772,1.487791668048325,-3.833232628398522,48.34604292239444,67.68851418614518,0.13436702803778644,-0.048762602922376885,-1.1131770648958934,-1.2995056738006312,34.825004007444015,0.2567338943481463,0.49414894242726426,-0.003998661041260121,-0.5159095431608627,0.5079122210783424,-0.2599541021010623,0.25195678001854205,0.45038928177597803,29.91435941930186,-18.272504993375648,0.2559554410598013,4,0.24621295928955078,-0.4987368583679199,-1.602482795715332,-1.6056394577026367,-1.7550497055053693,2,-0.15605212669157809,1.5909156452775775,11.477272987365724,-1.6896628961809834,11.519359588623047,-1.5084741857062205,11.182660102844238,-0.15605212669157809
2901,2010-04-08,11.136363983154297,11.2542085647583,11.010101318359377,11.098484992980957,47572272.0,-0.014525077054287294,-1.2745064934488133,-0.3913047761664565,36.97918234083749,62.37529835512373,0.2981961330140326,0.15305834658274975,-0.9361755463256323,-1.128746929227777,34.90254605745523,0.2904033660888654,0.4274229711467381,-0.18707876205444407,-0.6382101731246816,0.2640526490157935,-0.41264446758956197,0.03848694348067383,0.5667144014409313,19.86755563158654,-21.10873236742549,0.22556570553511843,4,0.20833301544189453,-0.3345961570739746,-1.4088809490203857,-1.4414987564086914,-1.771885871887207,3,-0.15835220466606903,1.487791668048325,11.300504684448242,1.5909156452775775,11.477272987365724,-1.6896628961809834,11.519359588623047,-0.15835220466606903
2902,2010-04-09,11.17424201965332,11.199495315551758,11.060606002807617,11.132155418395996,22662050.0,0.0034012929674640535,1.9999897003841756,1.1110803393841737,41.256812501509046,57.875852765802826,0.21643953772778524,0.16018695812867456,-0.9591306419874783,-1.160727503204452,34.98427857620218,0.13888931274414062,0.34688370261185497,-0.17255926132202148,-0.5274209963708909,0.18230247372684794,-0.3499901288464571,0.004871606202414114,0.45953865831832275,25.82770227178236,-10.96051157019171,0.17743086752443493,4,0.15362024307250977,-0.37247419357299805,-1.4467589855194092,-1.4793767929077148,-1.7003364562988281,4,-0.19096039768398887,-1.2745064934488133,11.136363983154297,1.487791668048325,11.300504684448242,1.5909156452775775,11.477272987365724,-0.19096039768398887
2903,2010-04-12,11.20791244506836,11.275253295898438,11.1574068069458,11.21212100982666,19034374.0,0.0030132178411581556,-1.2400050756360406,-0.0999977340191702,43.92264034847779,54.47668007153163,0.14378662151805877,0.15641334728139356,-0.968495601402017,-1.1871023618519239,35.12048494319995,0.11784648895263672,0.2773265308319992,-0.15277771949768137,-0.45712297032980764,0.1515675313344449,-0.3049503449137436,-0.0006050940816191286,0.3635002969420569,36.15383944990088,1.4664752356381001,0.1521726254160629,4,0.1199498176574707,-0.22937679290771484,-1.4804294109344482,-1.513047218322754,-1.8771047592163086,0,-0.16147207349544113,1.9999897003841756,11.17424201965332,-1.2745064934488133,11.136363983154297,1.487791668048325,11.300504684448242,-0.16147207349544113
2904,2010-04-13,11.21212100982666,11.21212100982666,11.047980308532717,11.16582489013672,27536177.0,0.0003754994321134575,6.090905345555593,-11.00045320643511,44.32132807503058,51.47334474044615,0.10879187776561139,0.1730081312281282,-0.9436425182643919,-1.1841856467816871,34.489333079579595,0.16414070129394354,0.1902270031863118,-0.15614490509033274,-0.4355608750699975,0.12327106488933204,-0.29585289008016424,-0.01643692010050124,0.3031605898186527,47.52463918982867,12.595779881824996,0.139707984989832,4,0.11574125289916992,-0.10732316970825195,-1.323652982711792,-1.4351849555969238,-2.1043767929077166,1,-0.15990985952678638,-1.2400050756360406,11.20791244506836,1.9999897003841756,11.17424201965332,-1.2745064934488133,11.136363983154297,-0.15990985952678638
2905,2010-04-14,11.380471229553224,11.405723571777346,11.237374305725098,11.29629611968994,35021290.0,0.015015019868142465,1.4999929189502657,1.8181893088888066,51.282052771816026,49.34912902629049,-0.07393092595357054,0.013644293993111845,-1.0824109112661429,-1.3434856713020888,33.83785222099137,0.19360256195068537,0.11411476948988408,0.006944417953492987,-0.2690388698925652,0.2829277057995512,-0.131047225969537,0.14493606187652297,0.08429234196349533,93.61705717867129,55.3734122493871,0.13799164392302926,4,-0.052608966827394354,-0.22306346893310725,-1.4920032024383563,-1.603535175323488,-2.6220531463623065,2,-0.1675295888669085,6.090905345555593,11.21212100982666,-1.2400050756360406,11.20791244506836,1.9999897003841756,11.17424201965332,-0.1675295888669085
2906,2010-04-15,11.355218887329102,11.452019691467285,11.329965591430664,11.435185432434082,33489720.0,-0.002218918857994745,1.1481767445763922,-0.9500022659294441,41.31733520759071,47.46357795017349,-0.05366194466100005,0.040998658771055574,-1.0260391236587658,-1.3061468147410125,32.7955818825303,0.1220541000366211,0.06088619400520123,-0.018307924270629883,-0.2942912121166881,0.2576753635754283,-0.15629956819365987,0.1196837196524001,-0.3451175689697248,76.04174042760089,38.11279147343524,0.13799164392302926,4,-0.027356624603271484,-0.09048795700073242,-1.3026092052459717,-1.4141411781311035,-2.340066909790039,3,-0.15937728073262258,1.4999929189502657,11.380471229553224,6.090905345555593,11.21212100982666,-1.2400050756360406,11.20791244506836,-0.15937728073262258
2907,2010-04-16,11.081649780273438,11.376262664794922,11.035353660583496,11.3510103225708,48457570.0,-0.024091927224840215,1.13157902582863,3.368415403513375,35.566991645243505,44.38654064935625,0.22805439045106546,0.29208641091703313,-0.7259230447628866,-1.0219592796793773,31.16981921420755,0.3409090042114258,0.007137867861949587,-0.2680975914001458,-0.5589855730245752,0.02279039022428364,-0.4135415822123605,-0.12265360058793107,-0.06271009445190323,11.1110856797572,-24.558054513578902,0.1454439908122145,4,0.20202016830444336,0.18308115005493164,-1.0069444179534912,-1.1237373352050781,-2.0917510986328125,4,-0.15495631995725967,1.1481767445763922,11.355218887329102,1.4999929189502657,11.380471229553224,6.090905345555593,11.21212100982666,-0.15495631995725967
2908,2010-04-19,11.077441215515137,11.102693557739258,10.837541580200195,11.026935577392578,27368431.0,-0.00037977781663811605,4.249997639661244,-0.18750199153817557,37.096776158459576,42.23212910792879,0.1821383458332182,0.2819102526751749,-0.6840859303037341,-1.0043608861397146,29.117825124928707,0.2651519775390625,-0.043258185639142965,-0.25399808883667063,-0.5653832029597705,0.05738702528642925,-0.40969064589822146,-0.0983055317751198,0.37457847595214844,39.04120112924028,3.0229817794459564,0.15569255706155027,4,0.06733942031860352,0.2588381767272949,-0.9332914352416992,-1.0858588218688965,-1.9907407760620135,0,-0.14475686405942934,1.13157902582863,11.081649780273438,1.1481767445763922,11.355218887329102,1.4999929189502657,11.380471229553224,-0.14475686405942934
2909,2010-04-20,11.11111068725586,11.186868667602539,11.035353660583496,11.144781112670898,30383338.0,0.0030394629125691797,1.5714170106012786,-0.6666666666666666,39.89067790471554,41.29264410596447,0.1017686126150128,0.23824686423779617,-0.6824875045255414,-1.0287441239746897,27.748358347899778,0.15151500701904297,-0.0576343053038606,-0.20622925758361887,-0.531103437360855,0.11864492219361722,-0.3686663474722369,-0.04379216769500083,0.32861944198608484,44.520561764445695,6.031930458550896,0.16243708988861763,4,0.03366994857788086,0.27777814865112305,-0.9606475830078125,-1.1132149696350098,-2.112794876098633,1,-0.16022727623852828,4.249997639661244,11.077441215515137,1.13157902582863,11.081649780273438,1.1481767445763922,11.355218887329102,-0.16022727623852828
2910,2010-04-21,11.064814567565918,11.186868667602539,10.900672912597656,11.085859298706056,63975701.0,-0.00416665093103985,1.5660477385538203,0.6250212428482939,40.55551918869451,41.69001486683748,0.12417447376038027,0.27336643948432027,-0.5977493233177711,-0.9742775177423457,26.358432303345097,0.2861957550048828,-0.11350371508497936,-0.23653211593627965,-0.5784921252738844,0.10542789340132508,-0.407512120605082,-0.06555211126747729,0.36287179069519127,36.98634389060213,-5.15027889335569,0.1709800046688024,4,0.07996606826782227,0.32407426834106445,-0.7796716690063477,-0.9322390556335449,-1.8434343338012695,2,-0.17687330760912146,1.5714170106012786,11.11111068725586,4.249997639661244,11.077441215515137,1.13157902582863,11.081649780273438,-0.17687330760912146
2911,2010-04-22,10.429292678833008,10.441919326782227,10.05892276763916,10.286194801330566,134770284.0,-0.057436289135454954,3.549971959281478,-6.7997009108618,30.997833651574425,40.550128327955846,0.7251029404696396,0.8825376249076022,0.07125059587034954,-0.33433213563979436,25.613275536242785,1.0058917999267578,-0.17089699309125805,-0.8265994548797604,-1.344334035193782,-0.30886487456573875,-1.085466745036772,-0.5677321647227487,0.9865907838668839,28.114984750215555,-18.350114230575073,0.25886729015701093,4,0.32617855072021484,0.570286750793457,-0.09785318374633789,-0.25042057037353516,-1.418349266052246,3,-0.1602097713714803,1.5660477385538203,11.064814567565918,1.5714170106012786,11.11111068725586,4.249997639661244,11.077441215515137,-0.1602097713714803
2912,2010-04-23,10.332491874694824,10.446127891540527,10.273569107055664,10.416666984558104,61910957.0,-0.009281626963508982,1.411774898699083,-0.5882345100600347,15.941996463172359,37.441167896255244,0.7710264121532209,0.9270968127854182,0.20665777760695647,-0.23100494769091107,23.874682700028327,0.17255878448486328,-0.2067268265053812,-0.8600584983825676,-1.4971092858286905,-0.22300771093644478,-1.1785838921056282,-0.5415331046595071,1.0291131602026375,24.253743647150635,-17.911219466835007,0.3185253937230611,4,0.42297935485839844,0.6670875549316406,0.190446138381958,-0.05050516128540039,-1.5109424591064453,4,-0.12749488827395472,3.549971959281478,10.429292678833008,1.5660477385538203,11.064814567565918,1.5714170106012786,11.11111068725586,-0.12749488827395472
2913,2010-04-26,10.336700439453123,10.433502197265623,10.180975914001463,10.281987190246582,52156051.0,0.0004073136286326662,1.0339044239359072,-0.6499932022115398,16.5431593152517,34.354704700724255,0.7043054311775059,0.8717887176624899,0.2395938697970852,-0.23699664224170824,22.593521567925627,0.25252628326416016,-0.21086419428972647,-0.7950334548950213,-1.5141368085850377,-0.07593010120500487,-1.1545851317400295,-0.4354817780500131,0.9727973047540068,24.626861254868846,-13.94600020971971,0.35955167684500833,4,0.41877079010009943,0.6628789901733416,0.2809338569641131,-0.02314853668212713,-1.3930978775024396,0,-0.13029319807624729,1.411774898699083,10.332491874694824,3.549971959281478,10.429292678833008,1.5660477385538203,11.064814567565918,-0.13029319807624729
2914,2010-04-27,10.0042085647583,10.311448097229004,9.95791244506836,10.269359588623047,62393998.0,-0.03216615172727333,1.0240897413847234,-4.846194070174985,15.158325690507326,30.340957247245516,0.9470258793181614,1.1467257246121072,0.611017188009372,0.09491907085032736,21.592324399348794,0.37878799438476385,-0.23860522523021288,-1.0536617279052738,-1.9115839102283427,-0.19573954558220485,-1.4826228190668083,-0.6247006367437393,1.2552661803861103,3.7671089369217805,-34.41796174177664,0.4289610911615348,4,0.7007575035095215,0.9448657035827637,0.6986534595489502,0.36826610565185547,-0.6691913604736328,1,-0.09171221485098502,1.0339044239359072,10.336700439453123,1.411774898699083,10.332491874694824,3.549971959281478,10.429292678833008,-0.09171221485098502
2915,2010-04-28,10.096800804138184,10.117844581604004,9.970539093017578,10.05892276763916,39431858.0,0.00925532877293822,2.684221824686941,-0.14285457377055077,20.941113996695464,28.07693266825715,0.7299589207640871,1.0010424152062463,0.5490589202685037,0.003896086759219486,20.964244302982355,0.14730548858642578,-0.27672496245232914,-0.8947815895080566,-1.834985362657843,0.045422183641729674,-1.3648834760829498,-0.4246797029331635,1.0845802030016642,28.44816977287955,-11.55600740008622,0.4701018865748932,4,0.570286750793457,0.8522734642028809,0.6597228050231934,0.27567386627197266,-0.8417501449584961,2,-0.10879535154647613,1.0240897413847234,10.0042085647583,1.0339044239359072,10.336700439453123,1.411774898699083,10.332491874694824,-0.10879535154647613
2916,2010-04-29,10.202019691467283,10.231480598449707,10.0042085647583,10.1010103225708,39855974.0,0.01042101249397498,1.8421228384019082,2.6667002366684662,23.80949934205752,26.77054463456982,0.49612926575324323,0.8488515264967553,0.47415733434000273,-0.09805054504183097,20.31590874048435,0.22727203369140625,-0.3188071379567461,-0.7321131706237818,-1.7190949325762244,0.2548685913286608,-1.225604051600003,-0.2386222896475605,0.9059532019482752,49.99990233058716,7.86365975881688,0.49349088097622107,4,0.37037086486816584,0.7470545768737811,0.605009078979494,0.17045497894287287,-1.1321544647216797,3,-0.0961220902683434,2.684221824686941,10.096800804138184,1.0240897413847234,10.0042085647583,1.0339044239359072,10.336700439453123,-0.0961220902683434
2917,2010-04-30,10.008418083190918,10.248315811157227,10.0042085647583,10.164140701293944,36319774.0,-0.01897679225597737,-1.9743485460302705,-1.541665093092649,20.250492095487047,24.898735294239547,0.582767321809154,1.0013089363927392,0.6942807552020813,0.09726034875626866,20.157797321284797,0.24410724639892578,-0.39878242019531207,-0.8670026779174798,-1.9286172961653758,0.1946119403304163,-1.3978099870414287,-0.33619536879353085,1.0305511833238086,10.619580823434143,-30.940214831412263,0.5308073091239482,4,0.5639724731445312,0.9406561851501465,0.8743679523468018,0.3640565872192383,-0.8796300888061523,4,-0.09966356941916821,1.8421228384019082,10.202019691467283,2.684221824686941,10.096800804138184,1.0240897413847234,10.0042085647583,-0.09966356941916821
2918,2010-05-03,10.063131332397461,10.14309787750244,9.94107723236084,9.95370388031006,25973957.0,0.00546672298776496,-1.9999929190004198,-0.7027075027405699,22.199552628044827,22.933054707942798,0.4124129599348709,0.8768621554354645,0.6594024034902741,0.04828797809246588,19.652078597129393,0.2020206451415998,-0.46685633832767337,-0.7394780158996586,-1.8147991140565818,0.33584308225726467,-1.2771385649781202,-0.20181746682119694,0.9109745248304844,32.954563010799205,-7.526414905634283,0.5376605490784617,5,0.5008416175842285,0.7470536231994629,0.9837963581085205,0.4335017204284668,-0.8964643478393572,0,-0.1233792818356555,-1.9743485460302705,10.008418083190918,1.8421228384019082,10.202019691467283,2.684221824686941,10.096800804138184,-0.1233792818356555
2919,2010-05-04,9.713805198669434,9.793770790100098,9.452861785888672,9.772727012634276,88734096.0,-0.03471346265783093,5.750047207220817,-0.5384555049109675,12.921298252939224,19.8625857150811,0.6064632052418304,1.1460588097561377,1.0268127039270016,0.40501086005985876,19.43619042768842,0.6102695465087891,-0.5170496972460388,-1.0006307601928714,-2.130822264500951,0.12956074411520824,-1.5657265123469113,-0.4355350080388316,1.1776583685691424,32.80433620191489,-0.9158232092477476,0.5650957521540395,5,0.23568964004516602,0.8354372978210449,1.3804709911346436,0.7828278541564941,-0.3367013931274414,1,-0.07928948758662058,-1.9999929190004198,10.063131332397461,-1.9743485460302705,10.008418083190918,1.8421228384019082,10.202019691467283,-0.07928948758662058
2920,2010-05-05,9.537036895751953,9.785353660583496,9.499157905578613,9.713805198669434,61155151.0,-0.01819763720829959,-1.2666611277488453,3.000048556260611,12.105210851036645,17.763405403910234,0.6076238909754483,1.2479201153713593,1.2252755832379414,0.5872822768137311,19.64313457007495,0.2861957550048828,-0.5837826692716632,-1.0892256736755375,-2.2992393355003546,0.12078798814927971,-1.694232504587946,-0.4842188427631289,1.2105664933516316,10.582020731476309,-17.0500739098491,0.6050068309124083,5,0.4124579429626465,1.0122056007385254,1.6087965965270996,0.9595961570739746,-0.004208564758300781,2,-0.02118264757445476,5.750047207220817,9.713805198669434,-1.9999929190004198,10.063131332397461,-1.9743485460302705,10.008418083190918,-0.02118264757445476
2921,2010-05-06,9.372896194458008,9.743266105651855,8.653199195861816,9.511784553527832,71709343.0,-0.017210869905206927,2.6223785310107797,0.7857085053006393,12.68377391310132,17.401380676124564,0.6773909368806894,1.3419761196078266,1.4046305918397,0.757304343418042,21.1271141935537,1.090066909790039,-0.673037235534915,-1.1651929855346683,-2.4718451906267713,0.14145921955743468,-1.8185190880807198,-0.5118668829886168,1.2452330343240856,45.11877010715646,14.760849755679022,0.6533261025460513,5,0.1704545021057129,0.776515007019043,1.772937297821045,1.12373685836792,-0.0252532958984375,3,-0.012573011888043717,-1.2666611277488453,9.537036895751953,5.750047207220817,9.713805198669434,-1.9999929190004198,10.063131332397461,-0.012573011888043717
2922,2010-05-07,9.040404319763184,9.553872108459473,8.943602561950684,9.32239055633545,71566783.0,-0.03547376048946527,-1.5663696229335944,2.0303086483331616,11.093199796284495,16.79582961846154,0.902201732496815,1.587817861670775,1.7523145888337055,1.0926614280147469,22.691289919866158,0.6102695465087891,-0.7807773820192558,-1.390992975234985,-2.821529957061319,0.039544006591349046,-2.106261466148151,-0.6757244843218189,1.3419333050684763,25.988688269392302,-3.1357397970474885,0.7152684909131666,5,0.44191932678222656,1.1090068817138672,2.105429172515869,1.4562287330627441,0.3829965591430664,4,0.003258804135343407,2.6223785310107797,9.372896194458008,-1.2666611277488453,9.537036895751953,5.750047207220817,9.713805198669434,0.003258804135343407
2923,2010-05-10,9.398147583007812,9.608586311340332,9.30976390838623,9.52441120147705,47490062.0,0.0395715999629096,1.0285700412721535,0.4477651817480824,20.88694258534197,17.4323426067765,0.444017103354323,1.1463117900374904,1.413962333757219,0.7401615328174689,24.03429639949169,0.5681819915771484,-0.8129055768442566,-0.9427614688873298,-2.3952684134499673,0.5097454756753077,-1.6690149411686495,-0.21650799660601017,0.776693430347466,65.31360161073466,36.56129396226581,0.726253472281319,5,0.052609920501708984,0.7512636184692383,1.7403204441070557,1.0984854698181152,-0.08417415618896484,0,-0.028660923468584287,-1.5663696229335944,9.040404319763184,2.6223785310107797,9.372896194458008,-1.2666611277488453,9.537036895751953,-0.028660923468584287
2924,2010-05-11,9.41919231414795,9.595959663391113,9.24663257598877,9.32659912109375,30914849.0,0.0022392424628643326,-1.7666592394814062,-0.7333323262611691,21.789308200777867,17.5265864072301,0.370190355937309,1.0372379746163176,1.4012843477647028,0.7260142248018084,25.934849737583548,0.34932708740234375,-0.815390550855474,-0.8320703029632561,-2.2794824995638443,0.615341893637332,-1.5557764012635502,-0.10836420466296204,0.5730516811081134,67.65800446447375,38.29706745534953,0.7237060983002939,5,0.031565189361572266,0.6860265731811523,1.719275951385498,1.0774407386779785,-0.11784553527832209,1,-0.026809658532031877,1.0285700412721535,9.398147583007812,-1.5663696229335944,9.040404319763184,2.6223785310107797,9.372896194458008,-0.026809658532031877
2925,2010-05-12,9.473905563354492,9.511784553527832,9.356060981750488,9.482322692871094,26510933.0,0.005808698599811146,3.624936271455277,-0.09090440926553439,29.549524317341636,18.164366960039445,0.2434263047465688,0.8773480988328828,1.3542536299483707,0.6755624954762816,27.346350855300383,0.15572357177734375,-0.824177399754138,-0.6820287704467773,-2.0660490079212064,0.7019914670276517,-1.3740388891839928,0.009981348290438063,0.3576530559742608,75.28954049717503,43.88024615575102,0.6920101187372145,5,-0.023148059844970703,0.5787038803100586,1.7003371715545654,1.0227274894714355,-0.1473064422607422,2,-0.010217724587305743,-1.7666592394814062,9.41919231414795,1.0285700412721535,9.398147583007812,-1.5663696229335944,9.040404319763184,-0.010217724587305743
2926,2010-05-13,9.545454978942873,9.810606002807617,9.537036895751953,9.747474670410156,47767579.0,0.007552261853351894,-1.4999934636820387,24.001019714479735,32.96902318102197,19.577537080654437,0.07705174909093948,0.6991075563668954,1.2978892482393505,0.609405922943095,28.282512304608588,0.336700439453125,-0.799641762201837,-0.5199911594390851,-1.807119453574769,0.7671371346965987,-1.163555306506927,0.12357298762875679,-0.8922557830810565,69.41753499816876,35.570420349580615,0.643564147067842,5,-0.14730644226074396,0.5071544647216779,1.6287877559661847,0.9511780738830549,-0.34090995788574574,3,-0.001322791629846276,3.624936271455277,9.473905563354492,-1.7666592394814062,9.41919231414795,1.0285700412721535,9.398147583007812,-0.001322791629846276
2927,2010-05-14,9.36447811126709,9.532828330993652,9.292928695678713,9.515993118286133,41775545.0,-0.018959480514550098,1.5909126021598214,0.7500011801749558,30.45684014141561,20.49501347102897,0.1755396831117899,0.7850943324920827,1.4885978455944588,0.7955844270329173,30.574893409022323,0.25252628326416016,-0.8047329752426435,-0.6151094436645508,-1.8446214412202586,0.614402553891157,-1.2298654424424047,-0.00035344488669686314,-0.6881307792663574,20.895582960892437,-13.534638666101163,0.6147559987778535,5,-0.13257551193237305,0.6881313323974609,1.708754301071167,1.132154941558838,-0.2904043197631836,4,-0.0017977737261475335,-1.4999934636820387,9.545454978942873,3.624936271455277,9.473905563354492,-1.7666592394814062,9.41919231414795,-0.0017977737261475335
2928,2010-05-17,9.473905563354492,9.486532211303713,9.255050659179688,9.32659912109375,34881581.0,0.011685376460621066,1.6829149672270325,-0.9722234461054288,38.28995421385429,23.31375302224175,-0.02934512468696404,0.5790633008428117,1.3788413970859779,0.6907037134248988,33.367270824809914,0.2314815521240252,-0.8236333323547029,-0.4255052089691169,-1.5589618791222932,0.7079514611840594,-0.9922335440457051,0.14122312610747123,-0.7748730579376222,40.29852765363081,1.9074389923389958,0.5667283350765885,5,-0.2420029640197754,0.5787038803100586,1.590909481048584,1.0227274894714355,-0.49242496490478516,0,-0.005330925467908032,1.5909126021598214,9.36447811126709,-1.4999934636820387,9.545454978942873,3.624936271455277,9.473905563354492,-0.005330925467908032
2929,2010-05-18,9.33080768585205,9.583333015441896,9.313973426818848,9.52441120147705,40377506.0,-0.01510442304343318,-1.3703716136829187,-1.314290893553107,33.454540061254306,25.68590071226594,0.0600233144364104,0.6133958729618207,1.5170914099505026,0.837226357265072,36.21816333751011,0.26935958862304865,-0.8217600767843649,-0.47958793640136754,-1.4847386668684148,0.5255627940656797,-0.9821633016348912,0.022987428832156098,-0.6095437104873653,13.63627000284958,-24.937980203447246,0.5025753652335235,5,-0.09890508651733398,0.7218017578125,1.8223912715911865,1.165825366973877,-0.5513467788696271,1,-0.001804158825256752,1.6829149672270325,9.473905563354492,1.5909126021598214,9.36447811126709,-1.4999934636820387,9.545454978942873,-0.001804158825256752
2930,2010-05-19,9.107744216918944,9.30976390838623,9.040404319763184,9.259259223937988,74340050.0,-0.02390612650513957,1.1333353475004815,0.7826046264186725,27.508647195595813,27.33310885476532,0.24114684563666344,0.7191965158399665,1.7235243639906646,1.055396081863723,39.166091696786204,0.2904033660888672,-0.8370828737533813,-0.6047978878021265,-1.4665835304916968,0.25698775488744374,-1.0356907091469125,-0.1739050664573405,-0.3646934010053986,8.743151130179372,-27.21324152957841,0.43089282134478546,5,0.26936006546020685,0.9448652267456072,2.1085858345031756,1.3888888359069842,-0.2904043197631818,2,0.021256916898372946,-1.3703716136829187,9.33080768585205,1.6829149672270325,9.473905563354492,1.5909126021598214,9.36447811126709,0.021256916898372946
2931,2010-05-20,8.758418083190918,9.031987190246582,8.585859298706055,8.897306442260742,81660269.0,-0.038354846755478955,1.185563012607427,0.9166640440597847,25.85364811231358,28.97315866765745,0.5522140380322949,0.9875593438395285,2.051139489803024,1.3982850800348974,40.41570500495613,0.5218849182128888,-0.806686148949801,-0.8705802917480465,-1.7632090545068788,0.022048471010785775,-1.3168946731274627,-0.4242659103686304,1.0521879196166992,17.299582093205327,-20.958660651574977,0.4463143813794164,5,0.43981456756591797,1.260521411895752,2.4842169284820557,1.7382149696350098,-0.04208850860595703,3,0.06487256402994501,1.1333353475004815,9.107744216918944,-1.3703716136829187,9.33080768585205,1.6829149672270325,9.473905563354492,0.06487256402994501
2932,2010-05-21,9.015151977539062,9.040404319763184,8.547980308532715,8.547980308532715,68853866.0,0.029312815614598975,-1.1081073356945281,-3.3636488481477667,31.22172285924232,30.12146758697971,0.32578072255084045,0.6609612383624288,1.7768583899032215,1.136676006915712,41.76285070370323,0.49242401123046875,-0.7486991377324372,-0.547979402542115,-1.416113407316395,0.3201546022321651,-0.982046404929255,-0.11391240015497495,0.7709590911865227,45.121982672067986,5.937039447217998,0.43406700238713974,5,0.16414117813110352,0.9469695091247559,2.281144618988037,1.4814810752868652,-0.7281150817871112,4,0.021008302909360843,1.185563012607427,8.758418083190918,1.1333353475004815,9.107744216918944,-1.3703716136829187,9.33080768585205,0.021008302909360843
2933,2010-05-24,8.989898681640625,9.183502197265623,8.88888931274414,8.977272987365723,48636720.0,-0.002801205787917427,-2.1111267768752993,0.027025813234258417,35.32421934663118,31.625346603185633,0.3207658480613631,0.611493718484251,1.7767181468672675,1.1581346213001638,42.81216483892788,0.2946128845214826,-0.6850965242834519,-0.5058926105499264,-1.3291546685743203,0.3173694474744675,-0.9175236395621233,-0.09426158153772946,0.7466871566772451,42.682881897045554,2.5796791861628563,0.41163102901219667,5,0.18939447402954102,0.877525806427002,2.2843017578125,1.5067343711853027,-0.7365312576293945,0,0.009363299058662955,-1.1081073356945281,9.015151977539062,1.185563012607427,8.758418083190918,1.1333353475004815,9.107744216918944,0.009363299058662955
2934,2010-05-25,9.086700439453123,9.095117568969727,8.653199195861816,8.73316478729248,59012474.0,0.010767836350612958,1.3863621733387235,28.001284084900533,40.5643803820829,32.849219499267996,0.1920346975860845,0.46633964811565853,1.650918014036053,1.0572561240815386,43.61249262630881,0.44191837310791016,-0.5703795417355622,-0.36321544647216975,-1.169263390927771,0.4428324979834315,-0.7662394186999713,0.03980852575563176,0.6023411776733401,70.71826316870035,25.770410141547373,0.4030239722278009,5,0.09259271621704279,0.7807240486145037,2.1538295745849627,1.4099326133728045,-0.8207073211669904,1,-0.011579543279160776,-2.1111267768752993,8.989898681640625,-1.1081073356945281,9.015151977539062,1.185563012607427,8.758418083190918,-0.011579543279160776
2935,2010-05-26,8.998315811157227,9.276094436645508,8.964646339416504,9.145623207092283,42581484.0,-0.00972681215638449,-1.9019651401989577,-0.41666913940583833,41.89433262012309,33.84092054805701,0.23005509994896833,0.49351157145734703,1.7017595640369834,1.1428231159871043,44.22600828893221,0.3114480972290039,-0.5010571517052327,-0.39667582511901855,-1.16599366207714,0.37264201183910295,-0.7813347435980802,-0.012016906639956915,0.6450833536254876,61.84957621846196,16.224257207738106,0.38465891847906114,5,0.06734085083007812,0.8691086769104004,2.2685189247131348,1.4983172416687012,-0.8922548294067401,2,-0.024321762957401405,1.3863621733387235,9.086700439453123,-2.1111267768752993,8.989898681640625,-1.1081073356945281,9.015151977539062,-0.024321762957401405
2936,2010-05-27,9.221380233764648,9.22558879852295,9.086700439453123,9.162458419799805,33229786.0,0.02478957477029642,3.1250531086248934,-0.39999223114921206,54.11088317039303,36.46914755127672,-0.04896262695583786,0.2036546977651632,1.4403921098410688,0.9157230990935172,45.3117429027696,0.22727298736572266,-0.430623342844731,-0.12457942962646484,-0.7961135942408326,0.5469547349879029,-0.4603465119336487,0.21118765268071904,0.378202176768065,92.48549083607625,42.54313215798125,0.33576708230718344,5,-0.15572357177734375,0.27567386627197266,2.045454502105713,1.2752528190612793,-1.077441215515135,3,-0.043815603127335345,-1.9019651401989577,8.998315811157227,1.3863621733387235,9.086700439453123,-2.1111267768752993,8.989898681640625,-0.043815603127335345
2937,2010-05-28,9.010943412780762,9.238215446472168,8.897306442260742,9.234006881713867,35250574.0,-0.022820533981817492,1.945465032444124,-3.7857535931632786,40.57380912249616,36.72290920779248,0.11851454247560333,0.3536642132974439,1.602778184580325,1.122539721415336,46.618238958728995,0.3409090042114258,-0.4119739050602469,-0.2851425170898434,-0.8948340839737252,0.3245490497940384,-0.5899883005317843,0.019703266352097515,0.546574913671952,57.432485191065496,9.044756507588076,0.30484578344194074,5,0.05471324920654297,0.4861106872558594,1.866581916809082,1.485689640045166,-0.6734018325805664,4,-0.032695115783096806,3.1250531086248934,9.221380233764648,-1.9019651401989577,8.998315811157227,1.3863621733387235,9.086700439453123,-0.032695115783096806
2938,2010-06-01,8.821549415588379,9.069865226745604,8.80471420288086,8.846800804138184,28138493.0,-0.021018220680839472,-8.000097112520981,0.1132027071513773,36.55304119441929,37.06718711147748,0.2298070133840735,0.4693358705963533,1.744593347381926,1.3081834927204614,47.904908879123624,0.2651510238647443,-0.41618422621112394,-0.41245741844177175,-0.9406993990781078,0.11578456219456434,-0.6765784087599389,-0.1483364281236046,0.6955873901475353,27.027051854619057,-18.141422118089512,0.26412099031816777,6,0.10732269287109375,0.669191837310791,2.055975914001465,1.6750836372375488,-0.4503374099731463,1,-0.06059168232871892,1.945465032444124,9.010943412780762,3.1250531086248934,9.221380233764648,-1.9019651401989577,8.998315811157227,-0.06059168232871892
2939,2010-06-02,8.943602561950684,8.947811126708984,8.71212100982666,8.8510103225708,29447431.0,0.013835794667388823,3.666698138147211,-3.6668177354785105,38.4191227771296,38.279462176092345,0.05258231134948943,0.30211196861977996,1.577026828389089,1.184866223710035,48.397557251358386,0.23569011688232422,-0.3948562149156327,-0.25189414024353063,-0.7439158809821258,0.24012760049506454,-0.4979050106128273,-0.005883269874233932,0.5347679838971029,41.04476223812882,-0.300644927914675,0.2460108703692972,6,-0.031565189361572266,0.4861116409301758,1.9339227676391602,1.5530304908752441,-0.40404033660888494,2,-0.07717640997107389,-8.000097112520981,8.821549415588379,1.945465032444124,9.010943412780762,3.1250531086248934,9.221380233764648,-0.07717640997107389
2940,2010-06-03,9.335017204284668,9.335017204284668,8.92676830291748,9.057238578796387,56722486.0,0.043764762535312585,1.9393831195583509,3.000020599443815,45.96774193548383,40.51436148977793,-0.3388355047748757,-0.11089935895084224,1.143980080118384,0.7925690249674204,48.42173655319134,0.4082489013671875,-0.40147832273428286,0.14962148666381836,-0.32069336585149877,0.6199363391791355,-0.08553593959383932,0.38477891292147604,0.1061377320705148,100.0,59.63588200447548,0.23515742625765818,6,-0.39351844787597656,0.06313085556030273,1.4920029640197754,1.1616158485412598,-0.824915885925293,3,-0.11451763425865624,3.666698138147211,8.943602561950684,-8.000097112520981,8.821549415588379,1.945465032444124,9.010943412780762,-0.11451763425865624
2941,2010-06-04,9.255050659179688,9.612794876098633,9.217171669006348,9.238215446472168,133898767.0,-0.008566298631809355,-12.428534433924092,0.060606580790463896,47.81879558234962,42.3584806812343,-0.2022856502885677,-0.04238740462625401,1.1820194278616434,0.8715822601219916,47.01963771785829,0.39562320709228516,-0.38638874678418844,0.0755472183227539,-0.38777767414779873,0.5388721107933065,-0.15611522791252241,0.3072096645580302,-0.7070703506469727,60.280382243163835,16.73263423385098,0.23166244623527635,6,-0.12205362319946289,0.1430974006652832,1.553030252456665,1.2415823936462402,-0.4124574661254883,4,-0.12414731369293663,1.9393831195583509,9.335017204284668,3.666698138147211,8.943602561950684,-8.000097112520981,8.821549415588379,-0.12414731369293663
2942,2010-06-07,9.069865226745604,9.38131332397461,9.010943412780762,9.259259223937988,63761861.0,-0.02000912142500333,-1.4109671531713859,-11.249872542910659,42.18241469089804,43.12050238615284,-0.009524573734456254,0.15296070685643137,1.3138490708931254,1.056475104561068,45.6760223662173,0.37036991119384766,-0.33847611626795526,-0.11111125946045064,-0.5727583942816583,0.35053587536075703,-0.3419348268710536,0.11971230795015231,-0.5005886268615711,39.71961775683597,-4.064020490360271,0.23082356741060378,6,0.06313180923462092,0.328282833099367,1.6908671855926531,1.5277781486511248,-0.18518543243408025,0,-0.10208819925633295,-12.428534433924092,9.255050659179688,1.9393831195583509,9.335017204284668,3.666698138147211,8.943602561950684,-0.10208819925633295
2943,2010-06-08,9.128787994384766,9.141413688659668,8.80892276763916,9.057238578796387,68568509.0,0.0064965428003724845,5.8695900613774965,-0.3777807990170866,45.95960771194164,43.71997208947048,-0.0521591100982679,0.07675898926020785,1.2026476421631607,0.9948441397598824,44.596183485192675,0.3324909210205078,-0.24976435693080568,-0.038720512390137074,-0.4892742045382281,0.41183317975795397,-0.2639973584641826,0.18655633368390845,-0.538641028976441,46.26169362310401,-1.2802206202326971,0.22527684607404513,6,0.03366994857788086,0.2167510986328125,1.6319444179534912,1.5488214492797852,-0.27777767181396484,1,-0.08667595464713129,-1.4109671531713859,9.069865226745604,-12.428534433924092,9.255050659179688,1.9393831195583509,9.335017204284668,-0.08667595464713129
2944,2010-06-09,9.166666984558104,9.414982795715332,9.141413688659668,9.204545021057127,52923262.0,0.004149399700884571,-5.1904227540519114,-0.5293968677107631,51.272730868250264,44.76201633926238,-0.08660990864370355,0.020017740944625828,1.1141588797467197,0.9592882480535057,43.09813676937151,0.2861948013305664,-0.18748534492623037,0.011784744262692826,-0.42294711679189056,0.4465166053172762,-0.20558118626459887,0.22915067478998452,-0.5560670609359732,44.502628360190116,-7.6187832784308895,0.21736593052729183,6,-0.004209041595457208,0.012626171112062323,1.520411968231203,1.529881954193117,-0.7112798690795863,2,-0.08677690378442582,5.8695900613774965,9.128787994384766,-1.4109671531713859,9.069865226745604,-12.428534433924092,9.255050659179688,-0.08677690378442582
2945,2010-06-10,9.377103805541992,9.41919231414795,9.238215446472168,9.238215446472168,40531471.0,0.022956743311214778,-1.60607683592543,-3.666725414169898,64.21660001095711,45.88487376599173,-0.26559529668023707,-0.20874555835400166,0.8564136336856372,0.7551770617143134,41.51489290604767,0.2525253295898455,-0.13503462980899883,0.2270616531372074,-0.1946763602550199,0.6487996665294347,0.016192646441094638,0.43793065983332014,-0.7464599828703324,70.68052640757556,13.569684374205096,0.21086900669611364,6,-0.2146458625793457,-0.19781064987182617,0.8722648620605469,1.3194451332092285,-0.7912445068359375,3,-0.08931772512800762,-5.1904227540519114,9.166666984558104,5.8695900613774965,9.128787994384766,-1.4109671531713859,9.069865226745604,-0.08931772512800762
2946,2010-06-11,9.532828330993652,9.549662590026855,9.255050659179688,9.259259223937988,42902957.0,0.016606889363816713,-1.0895483015651846,1.9697050846293818,62.47462321477734,48.318297554022976,-0.4162701628456613,-0.3852147007699962,0.6565213921757316,0.601438988533447,40.9091233771785,0.29461193084716797,-0.10001892388315703,0.3834175109863285,-0.035858809213385356,0.8026938311860423,0.17377935088647156,0.5930556710861854,-0.8825414872534534,97.7273722129668,37.484838602432944,0.209638160099857,6,-0.37037038803100586,-0.35353517532348633,0.7165403366088867,1.1637206077575684,-0.7828283309936523,4,-0.10728474038592839,-1.60607683592543,9.377103805541992,-5.1904227540519114,9.166666984558104,5.8695900613774965,9.128787994384766,-0.10728474038592839
2947,2010-06-14,9.34764289855957,9.646465301513672,9.32659912109375,9.595959663391113,31794682.0,-0.019426074403542604,-1.2029023582070928,-0.9076930049013798,58.00376374599408,50.70171117086462,-0.19925501492832076,-0.21223667315902262,0.7999038561218228,0.794475974666387,39.801383642903296,0.3198661804199219,-0.0648293295970177,0.19907383918762278,-0.2184483887007147,0.6165960670759603,-0.00968727475654596,0.4078349531317915,-0.6781058941722033,64.32152507267483,1.7810692519616964,0.20876111394416905,6,-0.1683497428894043,-0.1683497428894043,0.49873805046081543,0.9490747451782227,-0.8585863113403338,0,-0.05402963196028776,-1.0895483015651846,9.532828330993652,-1.60607683592543,9.377103805541992,-5.1904227540519114,9.166666984558104,-0.05402963196028776
2948,2010-06-15,9.42340087890625,9.436026573181152,9.259259223937988,9.38552188873291,46399954.0,0.008104500906678247,4.60007251083886,-0.15254302382296575,57.60456011689783,52.83342643083886,-0.20189356014982884,-0.3077508870942225,0.6715068435273643,0.7143214559996824,38.6310786559961,0.17676734924316406,-0.07765851774430388,0.27735705375671316,-0.1324192660380028,0.6871333735514291,0.07246889385935518,0.48224521365407114,-0.7147867426338301,55.83334120112918,-5.438344554157908,0.2048881598973581,6,-0.19570684432983398,-0.24410772323608398,0.39246654510498047,0.873316764831543,-0.6102695465087891,1,-0.057168435421295016,-1.2029023582070928,9.34764289855957,-1.0895483015651846,9.532828330993652,-1.60607683592543,9.377103805541992,-0.057168435421295016
2949,2010-06-16,9.313973426818848,9.436026573181152,9.263467788696287,9.38131332397461,40373705.0,-0.011612309981670177,-1.0499861212605073,-1.77776379062917,57.062168831817225,54.06614053043146,-0.03844715277811339,-0.2104385753079292,0.7272951885292187,0.8223675203153817,37.77379724678303,0.17255878448486506,-0.040948981883428104,0.1687713146209724,-0.23947332321731274,0.5770159524592575,-0.03535100429817106,0.37289363354011584,-0.5678452439367785,18.5567684620434,-40.88032851907002,0.20412231891914273,6,-0.08627939224243164,-0.13468027114868164,0.4861109256744385,0.9827442169189453,-0.4377107620239258,2,-0.04970629429916362,4.60007251083886,9.42340087890625,-1.2029023582070928,9.34764289855957,-1.0895483015651846,9.532828330993652,-0.04970629429916362
2950,2010-06-17,9.301346778869627,9.40656566619873,9.221380233764648,9.40656566619873,23284800.0,-0.0013556671648711216,2.520003625487175,1.5625044256560856,51.975056872008835,54.527947340393595,-0.034753647828377865,-0.19243001964943574,0.6907287270515017,0.8327861007737436,36.4838668925506,0.18518543243408203,0.02691998491069647,0.14646453857421626,-0.26718582636019583,0.5601149035086284,-0.060360643892989785,0.3532897210414223,-0.5192051112422931,18.811892294507068,-34.939307821397655,0.20682518246720566,6,-0.07365274429321111,-0.12205362319946111,0.4766414165496844,0.9953708648681658,-0.40404033660888494,3,-0.0909502337137803,-1.0499861212605073,9.313973426818848,4.60007251083886,9.42340087890625,-1.2029023582070928,9.34764289855957,-0.0909502337137803
2951,2010-06-18,9.32659912109375,9.42340087890625,9.271885871887207,9.32659912109375,32992186.0,0.0027149124556338222,-1.7692562444440572,-0.0,58.58120710226076,56.350035386100565,-0.054523221666059385,-0.18227865775781282,0.6208540094499941,0.8028964552500515,34.517141260975556,0.15151500701904297,0.08727737523272694,0.1433078289031986,-0.23195848793837293,0.5185741457447701,-0.044325329517587164,0.33094098732398436,-0.5098845081109626,24.752430821970055,-27.354438086903652,0.187633158420786,6,-0.09890508651733398,-0.14730596542358398,0.42508435249328613,0.970118522644043,-0.47138023376464844,4,-0.07942228595548628,2.520003625487175,9.301346778869627,-1.0499861212605073,9.313973426818848,4.60007251083886,9.42340087890625,-0.07942228595548628
2952,2010-06-21,9.204545021057127,9.52441120147705,9.132996559143066,9.444443702697754,32942052.0,-0.01308666733199415,-1.0439641434262947,-100.0,60.80756400306132,57.99980830733608,0.0990616754286684,-0.047756710620575404,0.6947263289348395,0.9202284527796554,32.52129050664969,0.3914146423339844,0.09788364658186488,0.011784076690672052,-0.3550818091020762,0.3786499624834203,-0.17164886620570208,0.19521701958704618,-0.35464038053310354,18.27945461810552,-35.47141714976192,0.1834329428963739,6,0.185185909271242,-0.10732221603393377,0.5208339691162127,1.0921726226806658,-0.34932613372802557,0,-0.04938267128003282,-1.7692562444440572,9.32659912109375,2.520003625487175,9.301346778869627,-1.0499861212605073,9.313973426818848,-0.04938267128003282
2953,2010-06-22,9.074073791503906,9.301346778869627,9.061448097229004,9.267677307128906,24247555.0,-0.014174652767164897,-1.1923080275049296,0.8070220073781902,53.66429449561679,58.265537599265706,0.24692198534865106,0.09417230818443834,0.7734208223915839,1.0494718608849851,31.02223543692243,0.23989868164062322,0.10497485259470096,-0.12289590835571218,-0.48180786542749665,0.2360160487160723,-0.3023518868916053,0.056560070180180944,-0.19230672454029651,2.7271491311190394,-50.45682936935935,0.17945597853589257,6,0.27988290786743164,0.02314901351928711,0.5681822299957275,1.2226438522338867,-0.3324918746948242,1,-0.06447128574515493,-1.0439641434262947,9.204545021057127,-1.7692562444440572,9.32659912109375,2.520003625487175,9.301346778869627,-0.06447128574515493
2954,2010-06-23,8.981480598449707,9.154040336608887,8.914140701293945,9.065656661987305,27539978.0,-0.010204148123734047,-1.192307189514003,0.4347858212484237,38.068155483801256,55.36015487402616,0.34697177582072847,0.18812371949425355,0.8119581388416961,1.1423696112586477,29.257302698616428,0.2398996353149414,0.14301835176540578,-0.21022810935974157,-0.5788977514377134,0.15844153271823025,-0.3945629303987275,-0.02589328832075566,-0.06912560210409424,11.034434260800262,-34.731106252568274,0.18433482103898627,6,0.29882240295410156,0.11574220657348633,0.6607754230499268,1.315237045288086,-0.18097591400146484,2,-0.018744043836303015,-1.1923080275049296,9.074073791503906,-1.0439641434262947,9.204545021057127,-1.7692562444440572,9.32659912109375,-0.018744043836303015
2955,2010-06-24,8.779460906982424,8.994108200073242,8.67424201965332,8.92676830291748,38072074.0,-0.022492916312946698,1.2686575240543145,1.7499915028606825,35.17059883551512,52.32637438744147,0.5088070279451333,0.39305901328904724,0.9510326910632596,1.3425141747200353,28.237634762501905,0.3198661804199219,0.1606916462881962,-0.401305055618284,-0.8054310813132712,0.002820970076703233,-0.6033680684657767,-0.19924204277079127,0.8670043945312482,12.376229293961735,-30.249847853662217,0.2020630128474935,6,0.38089275360107244,0.3177618980407697,0.8627951145172101,1.5172567367553693,0.2525262832641584,3,0.011025934147677718,-1.192307189514003,8.981480598449707,-1.1923080275049296,9.074073791503906,-1.0439641434262947,9.204545021057127,0.011025934147677718
2956,2010-06-25,8.817339897155762,8.884679794311523,8.644781112670897,8.800504684448242,39524522.0,0.004314500693682888,2.166665617623942,-0.11428626920362943,41.329484311393635,50.47367667248586,0.400924229352718,0.3408329981747258,0.8501650094205822,1.303566103820451,27.184133026576667,0.23989868164062678,0.16041359544614053,-0.34322404861450195,-0.7780322503483479,0.09158415311934398,-0.560628149481424,-0.12581994774757987,0.8096809387207031,19.61719894314486,-22.410865604127178,0.2174041008669228,6,0.2672562599182129,0.27988290786743164,0.8975169658660889,1.4793777465820312,0.008418083190917969,4,0.009069236985042917,1.2686575240543145,8.779460906982424,-1.192307189514003,8.981480598449707,-1.1923080275049296,9.074073791503906,0.009069236985042917
2957,2010-06-28,8.716329574584961,8.82575798034668,8.598484992980957,8.783670425415039,42527786.0,-0.011455872604319572,1.999987411566253,-4.0,36.235949334860926,48.099386585592875,0.4503212863915973,0.441263725121253,0.8945335006694037,1.4019011099023047,25.830893729461852,0.22727298736572266,0.1049559683204837,-0.4295036792755127,-0.9038218770175224,0.04481451846649698,-0.6666627781465184,-0.19234458040450697,0.871401672363282,16.76639475498102,-23.704732676227827,0.23715909887100511,6,0.34511852264404297,0.3808932304382324,0.892256498336792,1.5467181205749512,0.16414165496826172,0,0.015934380584817998,2.166665617623942,8.817339897155762,1.2686575240543145,8.779460906982424,-1.192307189514003,8.981480598449707,0.015934380584817998
2958,2010-06-29,8.287036895751951,8.569024085998535,8.223905563354492,8.543770790100098,74630873.0,-0.04925154276918797,1.2465693045489112,3.812453973828837,26.726055208937396,44.72870729416179,0.7839051153121268,0.8732298152050184,1.2611637732637266,1.831236729125612,24.523469872439694,0.49242401123046875,0.027746744906623988,-0.8320707321167014,-1.4279743485923628,-0.23616711564103987,-1.130022540354533,-0.5341189238788697,1.2413395759582553,6.787331708562255,-31.803460941629062,0.2979518082378311,6,0.5871214866638201,0.6481485366821307,1.2836704254150408,1.9570713043212908,0.5808076858520526,1,0.0685627442866108,1.999987411566253,8.716329574584961,2.166665617623942,8.817339897155762,1.2686575240543145,8.779460906982424,0.0685627442866108
2959,2010-06-30,8.25336742401123,8.480640411376951,8.232322692871094,8.270201683044434,49089110.0,-0.004062908391053499,-7.428446573657403,0.06557084749540268,17.199067127720994,40.86470843368536,0.7278470116194029,0.8986094049333282,1.229402199716091,1.863006546458525,23.015980413879706,0.2483177185058576,-0.033382000655649335,-0.8312284469604485,-1.5393190099672331,-0.12313788395366387,-1.1852737284638408,-0.4771831654570562,1.1706513750305199,3.8252090102226797,-29.437996437818583,0.3540452815033926,6,0.620790958404541,0.6818180084228516,1.269991397857666,1.9907407760620117,0.7744102478027326,2,0.059153369493463615,1.2465693045489112,8.287036895751951,1.999987411566253,8.716329574584961,2.166665617623942,8.817339897155762,0.059153369493463615
2960,2010-07-01,8.265993118286133,8.320707321166992,8.021885871887207,8.249157905578612,61793582.0,0.0015297627775749945,3.733294561055009,-1.000056650804547,9.651465898963806,35.42807052220792,0.61788925342303,0.8451183733373817,1.151635616064631,1.8500137639620675,22.970762074824446,0.29882144927978516,-0.10537581553020026,-0.7651515483856208,-1.5507953894076483,0.020492292636406617,-1.1579734688966354,-0.3723296278746062,1.0620166219006375,28.292647879695593,3.0522095439515233,0.392821920511014,7,0.5071554183959961,0.5681824684143066,1.2573657035827637,1.9781150817871094,0.9848489761352539,3,0.06466392586024017,-7.428446573657403,8.25336742401123,1.2465693045489112,8.287036895751951,1.999987411566253,8.716329574584961,0.06466392586024017
2961,2010-07-02,8.106060981750487,8.316497802734375,8.101852416992188,8.316497802734375,38155946.0,-0.01934820586552899,1.0399983685233778,-12.499801733415204,9.80926043578738,29.761592348066365,0.6554034522517522,0.963981349493487,1.2637132783035447,2.009451518987449,23.795504793566405,0.2146453857421875,-0.17921862500493901,-0.8676342010498068,-1.746809559898237,0.011541157798623303,-1.3072218804740228,-0.42804652162559087,1.091336371606328,10.47120667298574,-9.419845965372918,0.43958767942421506,7,0.5555553436279315,0.728114604949953,1.3604795932769793,2.1380472183227557,1.115319252014162,4,0.11422640547371543,3.733294561055009,8.265993118286133,-7.428446573657403,8.25336742401123,1.2465693045489112,8.287036895751951,0.11422640547371543
2962,2010-07-06,8.143939018249513,8.333333015441895,8.068181991577147,8.265993118286133,36013745.0,0.004672804286114163,1.0655708474954169,0.5800035348660016,7.541823240753089,24.636873319748176,0.5042882480055066,0.899285354245885,1.1805549146931238,1.9740496126290434,24.300437227601876,0.26515102386474787,-0.24412084791311983,-0.7834598541259741,-1.7357854152444574,0.16886570699250925,-1.2596226346852148,-0.3072970735667333,0.9359071869603408,22.307552865878215,6.675325391718266,0.47616278055924144,7,0.4440240859985334,0.690236568450926,1.1374163627624494,2.1001691818237287,0.7996635437011701,1,0.08372102990571251,1.0399983685233778,8.106060981750487,3.733294561055009,8.265993118286133,-7.428446573657403,8.25336742401123,0.08372102990571251
2963,2010-07-07,8.337541580200195,8.350168228149414,8.063973426818848,8.110268592834473,39326126.0,0.023772594750137932,1.266653574679089,-1.86206761835559,19.312103499188098,22.552867543680048,0.21816367413418547,0.6781334732368762,0.9428524466815702,1.7829316682745322,24.4517493984108,0.2861948013305664,-0.32875720258914676,-0.5502949714660641,-1.5326615426098602,0.432071599677732,-1.0414782570379622,-0.059111685894166044,0.6365085916773943,68.80710295838826,51.33292937165858,0.49118328557189805,7,0.1704554557800293,0.49663400650024414,0.9438138008117676,1.9065666198730469,0.7491588592529279,2,0.06511867366783086,1.0655708474954169,8.143939018249513,1.0399983685233778,8.106060981750487,3.733294561055009,8.265993118286133,0.06511867366783086
2964,2010-07-08,8.371212005615233,8.501684188842772,8.265993118286133,8.362794876098633,39107534.0,0.00403841169380148,-1.3333364804516568,0.037035327489470304,21.14878660176909,20.99488840659716,0.09926141548397638,0.6132559638414481,0.8752829707825569,1.754386139316182,25.16817878292983,0.23569107055663885,-0.41580880731265957,-0.47685179710388326,-1.4759541795692996,0.522250585361534,-0.9764029883365914,0.022699394128824935,0.5076217362633191,72.80686934138987,53.209181599219114,0.49955119123270847,7,0.08207082748413264,0.46296358108520685,0.8385946750640887,1.8728961944580096,0.677610397338869,3,0.05932624519073704,1.266653574679089,8.337541580200195,1.0655708474954169,8.143939018249513,1.0399983685233778,8.106060981750487,0.05932624519073704
2965,2010-07-09,8.539562225341799,8.547980308532715,8.303872108459473,8.392255783081055,37884845.0,0.020110614760878054,1.9743428850310256,17.500793111266084,27.577919276292775,19.466936736030394,-0.11923604507223473,0.39942051770899667,0.6713060385398588,1.5871516716825145,25.859799214641534,0.2441082000732422,-0.4805023876168999,-0.2666244983673085,-1.2422962037561245,0.7090472070215075,-0.7544603510617165,0.22121135432709949,0.25357672953761856,98.26075134280988,76.03867880430053,0.48783585269440793,7,-0.11574029922485529,0.2946133613586408,0.6313135623931867,1.7045459747314435,0.7407407760620082,4,0.05717101574871686,-1.3333364804516568,8.371212005615233,1.266653574679089,8.337541580200195,1.0655708474954169,8.143939018249513,0.05717101574871686
2966,2010-07-12,8.510101318359375,8.602693557739258,8.442761421203612,8.493266105651855,26193024.0,-0.003449931765236891,-1.7142891825619178,0.11428700910256107,29.113916789189688,18.67559978651137,-0.15415073316920314,0.36715706180811836,0.6606713108701943,1.6164931029762766,26.879399652051955,0.1599321365356463,-0.5144640543148977,-0.24494905471801687,-1.1659385202287034,0.6760404107926696,-0.7054437874733601,0.21554567803732638,0.20591232822082084,82.81255255457268,57.60943652353755,0.46049473275534314,7,-0.19781160354614258,0.32407426834106445,0.659722089767456,1.7340068817138672,0.8964643478393555,0,0.08704253314399035,1.9743428850310256,8.539562225341799,-1.3333364804516568,8.371212005615233,1.266653574679089,8.337541580200195,0.08704253314399035
2967,2010-07-13,8.8425931930542,8.893097877502441,8.606902122497559,8.606902122497559,38047363.0,0.03907026041834771,-1.4285668042405115,13.99988670480938,43.79234237575095,20.571853916157316,-0.521712197546897,-0.005388147140919841,0.29736201440047694,1.2847387375301906,27.79596470952829,0.3829965591430664,-0.5208849727746134,0.11279530525207448,-0.7665341836599016,0.9921247941640496,-0.32686943920391265,0.5524600497080616,-0.8207073211669922,93.90867264780309,63.141786111490035,0.4396647444559877,7,-0.385101318359375,-0.008417606353759766,0.42297935485839844,1.401515007019043,0.728114128112793,1,0.04283664672123377,-1.7142891825619178,8.510101318359375,1.9743428850310256,8.539562225341799,-1.3333364804516568,8.371212005615233,0.04283664672123377
2968,2010-07-14,8.884679794311523,9.031987190246582,8.707912445068361,8.846800804138184,37201982.0,0.0047595315467394705,-1.0533431624616043,0.16071457473496803,47.33179642339854,23.91993494901038,-0.5253545032716804,-0.09476225521816772,0.22254781146280678,1.2397441676868421,28.42677884306398,0.3240747451782209,-0.5450583045661102,0.18181796073913503,-0.639117184872827,1.002753106351097,-0.22864961206684598,0.592285533545116,-0.8453696823120112,80.76912063326456,45.54377899551328,0.41046757280598095,7,-0.3577432632446289,-0.050504207611083984,0.3808927536010742,1.3594284057617188,0.8501682281494141,2,0.0066319517420183605,-1.4285668042405115,8.8425931930542,-1.7142891825619178,8.510101318359375,1.9743428850310256,8.539562225341799,0.0066319517420183605
2969,2010-07-15,8.8510103225708,8.943602561950684,8.703703880310059,8.939393997192383,36449266.0,-0.0037896100388761234,3.9565431563599107,-2.333316548755004,52.173935720465856,28.64465381806616,-0.44476599322499766,-0.10282717968554778,0.2336852154070197,1.271221175601049,29.096218415436386,0.239898681640625,-0.5546766649229138,0.17129664421081614,-0.6017986779947933,0.9443919664164255,-0.21525101689198856,0.5578443053136208,-0.7719931274414051,75.14446930125582,35.49924425475565,0.3865476611028047,7,-0.30303001403808594,-0.016834735870361328,0.4029881954193115,1.3930978775024414,0.9848489761352557,3,0.02662861168304076,-1.0533431624616043,8.884679794311523,-1.4285668042405115,8.8425931930542,-1.7142891825619178,8.510101318359375,0.02662861168304076
2970,2010-07-16,8.455387115478517,8.872054100036621,8.442761421203612,8.855218887329102,44357306.0,-0.044698084475555455,-1.0198056231098422,4.523819286338553,40.96637325360045,32.10655524226761,-0.02173795660140776,0.23839177601128192,0.6074132586459662,1.6649500203357963,29.965905272107836,0.4292926788330096,-0.5122484325165573,-0.182028579711913,-0.9027117496551913,0.5386545902313662,-0.5423701646835521,0.17831300525972615,-0.3382511205444345,2.1427600315941273,-38.38203489647382,0.36034158497163943,7,0.09259319305419744,0.37878847122192205,0.7154884338378888,1.658249378204344,1.3383836746215803,4,0.07018428362543405,3.9565431563599107,8.8510103225708,-1.0533431624616043,8.884679794311523,-1.4285668042405115,8.8425931930542,0.07018428362543405
2971,2010-07-19,8.585859298706055,8.644781112670897,8.468012809753418,8.489056587219237,22989701.0,0.015430657573169304,-1.545438315812577,-0.2421086024224034,46.7909129975436,36.467565215244335,-0.08604158885082036,0.05225921063992445,0.4614021338630785,1.5308364555328033,30.93935492068501,0.18939399719237926,-0.4456758510073673,-0.014519405364989524,-0.6580826100625128,0.6290437993325337,-0.33630100771375027,0.3072621969837712,-0.43212925595947205,24.285746656135718,-18.44936284845087,0.3217816023487615,7,-0.037878990173339844,0.24831628799438477,0.5850162506103516,1.5109424591064453,1.0395612716674822,0,0.0808822598341914,-1.0198056231098422,8.455387115478517,3.9565431563599107,8.8510103225708,-1.0533431624616043,8.884679794311523,0.0808822598341914
2972,2010-07-20,8.75,8.775253295898438,8.383837699890138,8.434343338012695,36816595.0,0.01911756244580931,1.137929417892945,3.260824589921619,63.095266355190645,41.33236108813351,-0.17340730570572838,-0.1556617448192057,0.2940282878128091,1.3657191192108087,31.43288990834471,0.391415596008299,-0.36249929572790585,0.17234854698181223,-0.41063175013024455,0.755328844093869,-0.11914160157421527,0.46383869553783974,-0.561139671353418,56.49349502820624,8.830726845620447,0.29149014855602823,7,-0.10100984573364258,0.08417558670043945,0.42087554931640625,1.3468017578125,0.9974746704101562,1,0.0750360761369977,-1.545438315812577,8.585859298706055,-1.0198056231098422,8.455387115478517,3.9565431563599107,8.8510103225708,0.0750360761369977
2973,2010-07-21,8.489056587219237,8.817339897155762,8.430134773254395,8.716329574584961,56822278.0,-0.029822104317801523,-1.2439089092823332,-0.720000604247868,55.90715221999234,45.19440171238054,0.12436727063922781,0.06240603690187818,0.5371068110471295,1.6240242111975949,31.720019400241295,0.3872051239013672,-0.26932401448769383,-0.05934400558471786,-0.5941662156954859,0.47547820452605016,-0.3267551106401019,0.20806709947066615,-0.26647118410865467,18.796979671388765,-32.98946428230374,0.2674111050553841,7,0.17887306213379084,0.2840919494628924,0.6902365684509295,1.6077451705932635,1.0774412155151403,2,0.12741707194840046,1.137929417892945,8.75,-1.545438315812577,8.585859298706055,-1.0198056231098422,8.455387115478517,0.12741707194840046
2974,2010-07-22,8.813131332397461,9.065656661987305,8.745791435241701,8.880471229553223,59539946.0,0.038175590167008444,-2.1666737477163998,0.2962952084023929,61.86132171588861,49.00366865011341,-0.14575680831726778,-0.2897851189863285,0.19788617947124365,1.2933894854095875,31.365780925350535,0.5766000747680682,-0.16174447993926933,0.2731482028961185,-0.23773797918741124,0.7840343849796483,0.01770511185435275,0.5285912939378843,-0.5581698578014382,62.96299404564576,7.8658134281959065,0.25544309104176527,7,-0.08838415145874023,-0.03998279571533203,0.3903622627258301,1.283670425415039,0.9427604675292969,3,0.10458447234017787,-1.2439089092823332,8.489056587219237,1.137929417892945,8.75,-1.545438315812577,8.585859298706055,0.10458447234017787
2975,2010-07-23,8.876262664794922,8.884679794311523,8.619528770446777,8.76683521270752,30549658.0,0.007163325952648236,3.2000226594659917,-1.6250017702624238,67.42856600266991,53.26085189605566,-0.17444973560629506,-0.363952500331429,0.11826643549587956,1.223259462773278,30.60697782252879,0.2651510238647461,-0.07909149915003155,0.3314394474029534,-0.190709568107426,0.8535884629133328,0.07036493964776369,0.5925139551581431,-0.5726594789554227,72.22224553423432,11.005944973837913,0.2610745077551896,7,-0.15151548385620117,-0.10311412811279297,0.32723093032836914,1.2205390930175781,0.8585853576660156,4,0.108108183607172,-2.1666737477163998,8.813131332397461,-1.2439089092823332,8.489056587219237,1.137929417892945,8.75,0.108108183607172
2976,2010-07-26,8.897306442260742,8.897306442260742,8.779460906982424,8.834175109863281,18448452.0,0.0023707925576925692,2.7333454182905266,0.5769240825148375,67.17850872252447,55.85931482347494,-0.15063303889541402,-0.3991635350339102,0.07833221724208173,1.1984939899808893,29.73012595670148,0.11784553527831854,0.004569976630493855,0.34848489761352575,-0.18358107060357298,0.8805508658306245,0.08245191350497727,0.6145178817220742,-0.5479800478523753,75.30866269709718,8.791836426695752,0.2660329841085491,7,-0.17255926132202148,-0.12415790557861328,0.30618715286254883,1.1553030014038086,0.8796291351318359,0,0.10075682496236138,3.2000226594659917,8.876262664794922,-2.1666737477163998,8.813131332397461,-1.2439089092823332,8.489056587219237,0.10075682496236138
2977,2010-07-27,8.855218887329102,8.968854904174805,8.792087554931639,8.960437774658203,21468586.0,-0.004730370388473015,1.8965635792533615,-1.6666666666666667,62.68042171517311,57.56471763367212,-0.11908974546731876,-0.36484291821630777,0.10648510833392066,1.2347628707125704,28.615297101188442,0.17676734924316584,0.07079184545392891,0.2994528770446774,-0.2452929938827868,0.8441987479721416,0.027079941580945288,0.5718258125084095,-0.462912676865999,66.88740728068872,0.6330098909109836,0.2723729354637317,7,-0.13047170639038086,-0.08207035064697266,0.34827470779418945,1.1447811126708984,1.2584171295166016,1,0.08697714792194633,2.7333454182905266,8.897306442260742,3.2000226594659917,8.876262664794922,-2.1666737477163998,8.813131332397461,0.08697714792194633
2978,2010-07-28,8.855218887329102,8.876262664794922,8.762625694274902,8.813131332397461,21418690.0,0.0,1.7000135955769056,-0.4,62.05450962806448,58.66255917896085,-0.1382463347981293,-0.337391874256582,0.0887354283455224,1.2231729690667805,26.763235085944824,0.11363697052001953,0.13784079941231298,0.2710437774658203,-0.27395616522559685,0.8160437201572375,-0.0014561938798873797,0.543543748811528,-0.42251164977454714,52.830168512544915,-12.075082871355889,0.2724999713457082,7,-0.13047170639038086,-0.1936025619506836,0.3882579803466797,1.1447811126708984,1.2710437774658203,2,0.10076044357952352,1.8965635792533615,8.855218887329102,2.7333454182905266,8.897306442260742,3.2000226594659917,8.876262664794922,0.10076044357952352
2979,2010-07-29,8.741581916809082,8.922558784484863,8.648989677429201,8.846800804138184,28231632.0,-0.012832768107248316,1.131141207848251,-2.5,55.17239863751231,60.24100644383994,-0.04667225959505217,-0.19531778733750826,0.1875494654849419,1.3230303614806775,24.953952390763483,0.2735691070556623,0.15079583450528844,0.1329960823059082,-0.39302051971146845,0.6590126843232849,-0.13001221870277924,0.39600438331459564,-0.2708977137885622,34.93959786510872,-24.682849583613105,0.2630083010086881,7,-0.016834735870361328,-0.15361881256103516,0.4840078353881836,1.258418083190918,1.4141416549682617,3,0.09436688848491759,1.7000135955769056,8.855218887329102,1.8965635792533615,8.855218887329102,2.7333454182905266,8.897306442260742,0.09436688848491759
2980,2010-07-30,8.800504684448242,8.897306442260742,8.640571594238281,8.686868667602539,24362554.0,0.0067405154124173805,-1.4897895009433613,-1.0799963745128252,57.324818701656575,61.41144041096361,-0.0575431098300907,-0.22360757108889828,0.12137393790889384,1.2460282243517486,22.698685496598532,0.25673484802246094,0.1532164641348679,0.16519327163696218,-0.34149295050831796,0.6718794937822423,-0.08814983943567789,0.41853638270960225,-0.2941221338897151,48.71800830839845,-7.6417710858682995,0.25334311107264024,7,-0.07575750350952148,-0.25673341751098633,0.3882582187652588,1.1994953155517578,1.1026945114135742,4,0.10856049166894044,1.131141207848251,8.741581916809082,1.7000135955769056,8.855218887329102,1.8965635792533615,8.855218887329102,0.10856049166894044
2981,2010-08-02,9.031987190246582,9.082491874694824,8.914140701293945,8.956229209899902,24652663.0,0.02630332169556171,-1.1052449553976054,0.6666722615730639,55.03355296441124,60.51569447865478,-0.24483423327328602,-0.4028179775822416,-0.10355946874603106,0.9972928540878527,20.13546487427818,0.28198719024658203,0.1528378778624191,0.35037946701049805,-0.12064418712304992,0.821403121144046,0.11486763994372495,0.5858912940772711,-0.4920481930023275,88.57153955549033,35.43460355808847,0.23551182706677395,8,-0.27567386627197266,-0.4797983169555664,0.0968010425567627,0.968012809753418,1.3089218139648438,0,0.07781906876189515,-1.4897895009433613,8.800504684448242,1.131141207848251,8.741581916809082,1.7000135955769056,8.855218887329102,0.07781906876189515
2982,2010-08-03,8.82575798034668,9.053030014038086,8.80471420288086,8.998315811157227,29407277.0,-0.02283320442732739,-1.313730717281581,-2.277751202195423,48.559691311803604,59.69930993330048,-0.029869765341878463,-0.15061149113279626,0.09868090006795427,1.1857012480474989,17.446301257991127,0.24831581115722656,0.20603175409187457,0.11005930900573802,-0.2905450761103623,0.5106636941218383,-0.09024288355231214,0.31036150156378817,-0.24241475290637915,41.90493043611495,-7.417124117988834,0.20030219255805012,8,0.025252342224121094,-0.27356910705566406,0.2651515007019043,1.1742420196533203,1.4015150070190447,1,0.10777290734280198,-1.1052449553976054,9.031987190246582,-1.4897895009433613,8.800504684448242,1.131141207848251,8.741581916809082,0.10777290734280198
2983,2010-08-04,8.880471229553223,8.930975914001465,8.800504684448242,8.8510103225708,29401812.0,0.00619926915380864,1.000014619028127,-0.1707306289377694,50.7128208062822,58.46058761001088,-0.025950973900760843,-0.17134945815780256,0.04134645500990075,1.1097427297495575,14.700102046255436,0.13047122955322266,0.24008928690735232,0.13762607574462926,-0.22705315711630547,0.502305308605564,-0.044713540685837216,0.31996569217509574,-0.2571961103325595,54.28572661727671,7.890059653210152,0.1823396164304673,8,-0.029460906982421875,-0.32828235626220703,0.19886422157287598,1.1195287704467773,1.262626647949217,2,0.13886253954504624,-1.313730717281581,8.82575798034668,-1.1052449553976054,9.031987190246582,-1.4897895009433613,8.800504684448242,0.13886253954504624
2984,2010-08-05,8.867844581604004,8.884679794311523,8.71212100982666,8.838383674621582,18679637.0,-0.0014218443619521404,4.466660624188042,1.0,62.249962187365924,57.88518718608822,-0.00530494253140823,-0.12607245177855475,0.048030453544413376,1.0987517455713665,12.654279486159634,0.17255878448486328,0.22629439611757363,0.10016779899597239,-0.2232639453747094,0.4235995433666542,-0.061548073189367614,0.2618836711813124,-0.20783212194540823,51.428503604978125,-0.5415247469138862,0.1617158721853408,8,-0.006312847137451172,-0.3156557083129883,0.03682732582092285,0.9322395324707031,1.3594284057617205,3,0.14190799935775344,1.000014619028127,8.880471229553223,-1.313730717281581,8.82575798034668,-1.1052449553976054,9.031987190246582,0.14190799935775344
2985,2010-08-06,9.027777671813963,9.036194801330566,8.716329574584961,8.73316478729248,28143720.0,0.01803517063681226,1.054057860957327,10.000129483361327,62.89921639038506,57.40971026029495,-0.15811265069042157,-0.26093244826348716,-0.11326003748296998,0.9124639502337342,10.493660531786313,0.31986522674560547,0.25189188822193564,0.23569011688232244,-0.08894310067961797,0.5603233344442629,0.07337350810135312,0.39800672566329176,-0.33396685895246847,85.2271849460035,28.526121176475286,0.16231660878096982,8,-0.16624593734741033,-0.47558879852294744,-0.12310576438903631,0.6776094436645526,1.1784515380859393,4,0.12494170115475844,4.466660624188042,8.867844581604004,1.000014619028127,8.880471229553223,-1.313730717281581,8.82575798034668,0.12494170115475844
2986,2010-08-09,9.250842094421387,9.52441120147705,9.141413688659668,9.200337409973145,52958426.0,0.024708674794225782,-3.549957514303518,0.1714272766117243,64.13299310373036,57.57110708124574,-0.36403653244233425,-0.44866009297622256,-0.342308952748553,0.6627975505713639,9.017923209623108,0.4966335296630877,0.24170828717506154,0.42171750068664515,0.06509840763660435,0.778336593736686,0.24340795416162386,0.6000270472116664,-0.5387210845947266,66.32125933961687,9.197623775065011,0.17830954652502085,8,-0.1683506965637207,-0.4566497802734375,-0.44718003273010254,0.35353517532348633,0.9301338195800763,0,0.07051867222269692,1.054057860957327,9.027777671813963,4.466660624188042,8.867844581604004,1.000014619028127,8.880471229553223,0.07051867222269692
2987,2010-08-10,9.221380233764648,9.301346778869627,9.103534698486328,9.242424011230467,29825215.0,-0.0031847760837366845,1.8484852646324184,-0.41666981381468593,73.7704420718967,58.872877352782666,-0.30974555741521925,-0.4104072324482573,-0.31251327578823584,0.6619903679070713,8.657723567637536,0.197812080383299,0.21261451324452096,0.37331628799438477,-0.024202515563352733,0.7708350915521223,0.17455688621551602,0.5720756897732535,-0.5050506591796875,62.6942475943589,0.6927001162355424,0.19875940177886883,8,-0.13888883590698242,-0.4271879196166992,-0.4734842777252197,0.3829970359802246,0.8375425338745117,1,0.12140577029320987,-3.549957514303518,9.250842094421387,1.054057860957327,9.027777671813963,4.466660624188042,8.867844581604004,0.12140577029320987
2988,2010-08-11,8.943602561950684,9.065656661987305,8.92676830291748,9.044612884521484,25042327.0,-0.03012322068629869,-1.062511949355974,4.800009063718342,54.36618243952693,58.78329777522873,-0.020240734631643775,-0.13490555535372195,-0.031517037179202845,0.9093908786646168,8.563405422864614,0.29461193084716797,0.17550795772624816,0.09259247779846191,-0.30693724793954047,0.4921222035364643,-0.10717238507053928,0.2923573406674631,-0.14646482467651367,28.4973959434011,-32.003536923578466,0.19976486286900144,8,0.13888883590698242,-0.14941024780273438,-0.23253321647644043,0.2904043197631836,1.25,2,0.143529457679195,1.8484852646324184,9.221380233764648,-3.549957514303518,9.250842094421387,1.054057860957327,9.027777671813963,0.143529457679195
2989,2010-08-12,9.086700439453123,9.200337409973145,8.977272987365723,9.006733894348145,38485735.0,0.01600002644473819,-2.2121399388883165,-0.7916670600564417,56.68447901898768,58.71214892159885,-0.12207249997845793,-0.27346127681513366,-0.1736019178749455,0.7372459681515604,8.593096157280995,0.25673484802246094,0.15901076506641587,0.22390584945678604,-0.1892938500199417,0.6371055489335138,0.01730599971842217,0.4305056991951499,-0.21683535575866486,45.83334808546775,-12.640262215757623,0.20659984973836412,8,0.031565666198732245,-0.19149827957153143,-0.4156141281127912,0.14730644226074396,1.2878789901733398,3,0.11625753980648401,-1.062511949355974,8.943602561950684,1.8484852646324184,9.221380233764648,-3.549957514303518,9.250842094421387,0.11625753980648401
2990,2010-08-13,9.048822402954102,9.141413688659668,8.973064422607422,9.006733894348145,29855866.0,-0.00416851383529282,-2.07691100982195,0.5263264600303035,54.76192188908712,58.68196769100728,-0.050585993584672195,-0.19905044124976712,-0.14774853921955966,0.7456962342757336,7.858117878216034,0.1683492660522461,0.14388214951224754,0.15635604858398366,-0.2169657923060484,0.5296778894740157,-0.030304871861032368,0.3430169690289997,-0.1220541000366211,20.422580161295986,-34.43762874165023,0.18666092044501598,8,0.0694437026977539,-0.13468074798583984,-0.4050931930541992,0.17887163162231445,1.3636360168457031,4,0.13023248019840716,-2.2121399388883165,9.086700439453123,-1.062511949355974,8.943602561950684,1.8484852646324184,9.221380233764648,0.13023248019840716
2991,2010-08-16,9.280303001403807,9.469696998596193,9.006733894348145,9.031987190246582,62520401.0,0.02558129534889919,-2.09858363811604,5.899848186164506,61.93851996882339,60.16850420845392,-0.27171220456687273,-0.3961482518150259,-0.38623393795907823,0.4865743743299209,7.4006971466565,0.46296310424804865,0.16190736249430415,0.3531144618988016,-0.029205453904655343,0.7354343777022585,0.16195450399707312,0.54427441980053,-0.30723857879638494,65.11623005013104,11.290869399780505,0.19115995790172807,8,-0.16203689575195135,-0.32617855072021307,-0.6513042449951154,-0.11363601684570135,0.9638051986694354,0,0.09977327338946074,-2.07691100982195,9.048822402954102,-2.2121399388883165,9.086700439453123,-1.062511949355974,8.943602561950684,0.09977327338946074
2992,2010-08-17,9.40656566619873,9.457071304321287,9.292928695678713,9.292928695678713,45830902.0,0.013605446371290242,-1.8888944837483599,0.45763082902548985,64.45914602029534,61.69587367667761,-0.3429924707248393,-0.4961378753482677,-0.5122086502956193,0.3289575174490178,7.446954986229751,0.17676830291748047,0.17608130864734406,0.4465488433837894,0.018295797686310067,0.8748018890812688,0.23242232053504885,0.66067536623253,-0.4335012435913086,88.3720766833769,32.998941901151156,0.21412652284874012,8,-0.288299560546875,-0.4524412155151367,-0.8333330154418945,-0.27146482467651367,0.7996635437011719,1,0.08232656585659903,-2.09858363811604,9.280303001403807,-2.07691100982195,9.048822402954102,-2.2121399388883165,9.086700439453123,0.08232656585659903
2993,2010-08-18,9.570707321166992,9.621212005615234,9.318181991577148,9.41919231414795,40434530.0,0.017449690013655372,1.4000060425014444,1.3333249410441894,71.18279999551692,62.688411210916605,-0.44580919546010556,-0.6061686578837033,-0.6760486230120328,0.13483706441601306,7.80594770746752,0.30303001403808594,0.18544795065606934,0.5566079616546631,0.10615926986034019,1.007056653448986,0.33138361575750075,0.7818323075518254,-0.5639734268188477,92.20784189090566,32.83516985472305,0.2252243458971618,8,-0.40193653106689453,-0.5681824684143066,-0.9248735904693604,-0.4356064796447754,0.8417510986328125,2,0.05101142790067459,-1.8888944837483599,9.40656566619873,-2.09858363811604,9.280303001403807,-2.07691100982195,9.048822402954102,0.05101142790067459
2994,2010-08-19,9.734848022460938,9.785353660583496,9.473905563354492,9.490740776062012,59910840.0,0.017150320847334255,-1.242427155466902,1.6111093627065303,72.65305197579806,63.77217072040694,-0.5297398059578793,-0.7354215546053311,-0.8391952326262739,-0.05748987529137395,9.196957892771373,0.3114480972290039,0.23307799062826717,0.6746628284454346,0.1316872996580809,1.2176383572327882,0.40317506405175685,0.9461505928391123,-0.654376754760742,93.78230859633202,31.696140549128486,0.2714877643936771,8,-0.3787870407104492,-0.6502523422241211,-1.0542919635772705,-0.5997471809387207,0.6902360916137695,3,0.04712498217037142,1.4000060425014444,9.570707321166992,-1.8888944837483599,9.40656566619873,-2.09858363811604,9.280303001403807,0.04712498217037142
2995,2010-08-20,9.835859298706056,9.869528770446776,9.650672912597656,9.659090995788574,48882636.0,0.010376256107137882,-1.2608554300548067,0.7241419725353149,70.80609322694498,64.513626289653,-0.5633080740430874,-0.8019738186079923,-0.9448022069506994,-0.1854453531990874,10.342069957151686,0.21885585784911932,0.2788976476305933,0.7276942729949969,0.09155326693852572,1.363835279051468,0.4096237699667604,1.0457647760232334,-0.6567044960021988,96.0976272954975,35.81830813236141,0.318070503028236,8,-0.43771076202392756,-0.7091760635375994,-1.1447813510894793,-0.7533674240112322,0.6313123703002912,4,0.05477102859648242,-1.242427155466902,9.734848022460938,1.4000060425014444,9.570707321166992,-1.8888944837483599,9.40656566619873,0.05477102859648242
2996,2010-08-23,9.793770790100098,9.936868667602539,9.772727012634276,9.86111068725586,33699996.0,-0.004279088112972063,-2.000008715128527,-0.38095006878691856,77.38091063340788,64.91478946315425,-0.4873568109238704,-0.7265304991860653,-0.912913456874854,-0.1696769068047086,11.646134742067225,0.1641416549682635,0.3061213871835591,0.6407825469970696,-0.0562215017169283,1.3377865957110675,0.29228052264006976,0.9892845713540694,-0.504156152557373,77.77776132223565,14.547374781070204,0.3485020243569993,8,-0.3619523048400879,-0.6334176063537598,-1.1026928424835205,-0.8775248527526855,0.7239065170288086,0,0.06317154474608477,-1.2608554300548067,9.835859298706056,-1.242427155466902,9.734848022460938,1.4000060425014444,9.570707321166992,0.06317154474608477
2997,2010-08-24,9.625420570373537,9.802188873291016,9.587541580200195,9.688551902770996,37266847.0,-0.017189520087271704,-2.090911587794227,0.9375026553936092,69.79863152163891,66.62950602783336,-0.28571188828054694,-0.5244067689584337,-0.7509595435062,-0.026204831078752377,12.990086433823327,0.2146472930908203,0.31955609845187816,0.4339222431182872,-0.2787428427052916,1.146587328941866,0.07758970020649691,0.7902547860300775,-0.21930020742004608,49.65980207787432,-14.094698350048212,0.3563325429117894,8,-0.17045402526855646,-0.46506738662719904,-0.9343426227569598,-0.7091746330261248,0.6439390182495099,1,0.06427642565603708,-2.000008715128527,9.793770790100098,-1.2608554300548067,9.835859298706056,-1.242427155466902,9.734848022460938,0.06427642565603708
2998,2010-08-25,9.747474670410156,9.802188873291016,9.532828330993652,9.56229019165039,37959214.0,0.012680391380745837,-1.206894665697788,-2.9333212483761666,72.0930132290911,68.34156538451151,-0.3148554475512366,-0.6073258343063532,-0.8805658283685514,-0.17805603507424195,14.215777620076322,0.2693605422973633,0.3179245011701646,0.5113635540008552,-0.22401383639210692,1.2467409443938173,0.14367485880437414,0.8790522491973363,-0.24581961261983665,59.09090909090909,-5.965691776619508,0.3676886951964812,8,-0.2925081253051758,-0.5639729499816895,-1.0058917999267578,-0.8312287330627441,0.5471382141113281,2,0.047063937583994075,-2.090911587794227,9.625420570373537,-2.000008715128527,9.793770790100098,-1.2608554300548067,9.835859298706056,0.047063937583994075
2999,2010-08-26,9.566497802734377,9.873737335205078,9.56229019165039,9.785353660583496,53683582.0,-0.018566538903164398,-1.7407547280654272,-1.1818261406941917,63.38909823177041,69.30014053369854,-0.06555588811777113,-0.38090903048963476,-0.7058721086572604,-0.027559146077086538,15.163652842294098,0.3114471435546875,0.30099410226352674,0.28914089202880966,-0.4215706087307627,0.999852392788382,-0.06621485835097651,0.6444966424085958,0.3703708648681623,8.333195646581363,-51.93417411998817,0.35535575037978606,8,-0.09469652175903498,-0.2882990837097186,-0.8459587097167987,-0.6502518653869647,0.5681819915771467,3,0.08842949996012428,-1.206894665697788,9.747474670410156,-2.090911587794227,9.625420570373537,-2.000008715128527,9.793770790100098,0.08842949996012428
3000,2010-08-27,9.755891799926758,9.764309883117676,9.414982795715332,9.612794876098633,42847358.0,0.019797631390062742,3.368415403513375,-0.6538409583113693,62.76592718656068,69.39207466900268,-0.16103946148671255,-0.5218114832144316,-0.8990709670392647,-0.24381875807528886,15.907370165852242,0.34932708740234375,0.35013627674600123,0.430765533447266,-0.27339441320450675,1.1349254800990387,0.0786855601213805,0.7828455067731515,0.17348529815673785,65.32252022432694,5.580470293298838,0.35207997332588625,8,-0.1409931182861328,-0.4776930809020996,-1.006943941116333,-0.8396458625793457,0.5934352874755859,4,0.06859365887524227,-1.7407547280654272,9.566497802734377,-1.206894665697788,9.747474670410156,-2.090911587794227,9.625420570373537,0.06859365887524227
3001,2010-08-30,9.734848022460938,9.894781112670898,9.726430892944336,9.764309883117676,33592363.0,-0.002157032683160587,-6.27275723555464,-0.20588744934954148,63.03417582641052,69.23374464745993,-0.07681584109655404,-0.4694818468538351,-0.8829691123073573,-0.24741484999333707,17.350217850541107,0.1683502197265625,0.3886387475135109,0.37457871437072754,-0.33808664248011056,1.0872440712215656,0.018246035945308492,0.7309113927961466,0.17395330352783134,66.66660041144493,6.996511454384191,0.35633267842541894,8,-0.10732269287109375,-0.44612789154052734,-0.9859001636505127,-0.8186020851135254,0.5555562973022461,0,0.07522702407430915,3.368415403513375,9.755891799926758,-1.7407547280654272,9.566497802734377,-1.206894665697788,9.747474670410156,0.07522702407430915
3002,2010-08-31,9.776935577392578,9.789562225341797,9.570707321166992,9.680134773254396,39890664.0,0.0043233910621442995,2.586195041528953,-3.2856310491049148,74.02910178474897,69.55000040181905,-0.06799149328043441,-0.4602532722213297,-0.925676650201888,-0.3147524902927348,18.441058918395065,0.2188549041748047,0.44022748508180953,0.3691073894500736,-0.3199282533519394,1.0581430322520866,0.024589568049067978,0.7136252108510792,0.11784553527832031,75.4385267488894,11.336810756181592,0.34451782140100606,8,-0.10100984573364258,-0.48821544647216797,-1.0279877185821533,-0.860689640045166,0.6397314071655256,1,0.07576420278856721,-6.27275723555464,9.734848022460938,3.368415403513375,9.755891799926758,-1.7407547280654272,9.566497802734377,0.07576420278856721
3003,2010-09-01,10.113636016845703,10.117844581604004,9.772727012634276,9.772727012634276,51055250.0,0.034438238524521436,-1.0246902528610766,3.5217579775968044,76.63752952386807,69.99272012938239,-0.35713495934228234,-0.7376509478725986,-1.254891245595843,-0.6755390830276973,19.875428435538847,0.34511756896972834,0.4712142586166923,0.6441495895385749,-0.06654800936188465,1.3548471884390345,0.28880079008834514,0.9994983889888047,-0.6986532211303711,99.40122441669244,31.6259542901047,0.35534879945023007,9,-0.34722232818603516,-0.7344279289245605,-1.3646881580352783,-1.197390079498291,0.2441082000732404,2,0.015397387400333917,2.586195041528953,9.776935577392578,-6.27275723555464,9.734848022460938,3.368415403513375,9.755891799926758,0.015397387400333917
3004,2010-09-02,10.126262664794922,10.130471229553224,10.0,10.067339897155762,33678612.0,0.0012484775928447434,2.8750053107871194,0.17284016236372854,78.31853127782284,70.82743546836882,-0.3446434892881207,-0.6863559952240461,-1.2567459727934125,-0.7124901870816025,21.061728856448298,0.13047122955322443,0.4896222663640106,0.5938553333282464,-0.11538947307037795,1.3031001397268707,0.23923293012893332,0.9484777365275594,-0.6972226333618163,99.41179136387603,24.587284691715155,0.35462240319931243,9,-0.35353565216064453,-0.7407412528991699,-1.4330809116363525,-1.2920870780944824,0.0968017578125,3,0.016625108917216913,-1.0246902528610766,10.113636016845703,2.586195041528953,9.776935577392578,-6.27275723555464,9.734848022460938,0.016625108917216913
3005,2010-09-03,10.155723571777344,10.303030014038086,10.079965591430664,10.206229209899902,40381070.0,0.0029093563891884333,-1.208322515165105,-0.8571497936392328,75.74252566694811,70.64539269431774,-0.36203158938957536,-0.6608641467363885,-1.2683578321660889,-0.7690392561102684,23.087295121505303,0.22306442260742188,0.4821946641295529,0.5669189453124996,-0.15267785298030567,1.286515743605305,0.20712054616609699,0.9267173444589023,-0.6986262924194335,79.88503651536145,3.6741815975925647,0.359798399146403,9,-0.29671716690063477,-0.6839227676391602,-1.49936842918396,-1.3215479850769043,0.13468074798583984,4,-0.0020721101078706727,2.8750053107871194,10.126262664794922,-1.0246902528610766,10.113636016845703,2.586195041528953,9.776935577392578,-0.0020721101078706727
3006,2010-09-07,9.903199195861816,10.10942840576172,9.869528770446776,10.096800804138184,33294650.0,-0.024865227389340383,1.1922976364777211,3.8332672444721387,63.594471970887554,69.95604163312314,-0.1032055734773838,-0.3762515569564311,-1.0017718951524586,-0.5449432556350526,23.365278573655736,0.2861948013305682,0.45060325666880274,0.2817767143249519,-0.43243829905453346,0.9959917277044372,-0.07533079236479168,0.6388842210146954,-0.3953459524230958,45.40237219623491,-28.061049429138436,0.3571075066897429,9,-0.04419279098510742,-0.39562368392944336,-1.2689399719238281,-1.069023609161377,0.5639724731445312,1,0.045048865797524096,-1.208322515165105,10.155723571777344,2.8750053107871194,10.126262664794922,-1.0246902528610766,10.113636016845703,0.045048865797524096
3007,2010-09-08,10.340909004211426,10.345117568969727,10.063131332397461,10.105218887329102,55364364.0,0.0441988290544042,1.3103471177700077,-1.2173975153443741,68.33665805855728,69.53866883639716,-0.47913642090500197,-0.7650112062944991,-1.4167876344506816,-1.0044566701067623,24.006295414969532,0.44191837310791016,0.4299237745456743,0.6635100841522217,-0.09292886920809096,1.4199490375125343,0.28529060747206536,1.041729560832378,-0.7853451545367438,99.26473895983806,27.008589285180975,0.3782194766801563,9,-0.4608588218688965,-0.8122897148132324,-1.6866579055786133,-1.5067334175109863,0.29882240295410156,2,-0.004883969526051746,1.1922976364777211,9.903199195861816,-1.208322515165105,10.155723571777344,2.8750053107871194,10.126262664794922,-0.004883969526051746
3008,2010-09-09,10.227272987365724,10.366162300109863,10.07575798034668,10.361952781677246,34534210.0,-0.010988977545341672,3.058793735421526,-0.5714274153411567,62.01233093355811,69.38569469215135,-0.32439752630523344,-0.5800124575886727,-1.2674706029466503,-0.9134392030137892,25.38896135979172,0.2904043197631836,0.3996705130707596,0.48569054603576767,-0.22504863699949418,1.1964297290710295,0.13032095451813674,0.8410601375533986,-0.608544840147438,72.03384297504837,2.3973101101076537,0.35536959151763137,9,-0.3367004394531268,-0.6881313323974627,-1.5256733894348162,-1.393097400665285,0.580807685852049,3,0.018518523698971112,1.3103471177700077,10.340909004211426,1.1922976364777211,9.903199195861816,-1.208322515165105,10.155723571777344,0.018518523698971112
3009,2010-09-10,10.14309787750244,10.332491874694824,10.08417510986328,10.239898681640623,25518953.0,-0.008230454977321,-1.3137293233750993,0.7187477871719798,57.556923870846596,68.80691654596089,-0.16743823026735605,-0.4349362169067099,-1.1467715015549889,-0.8531393505077656,26.439203580539232,0.24831676483154475,0.3949229155600449,0.34869556427001847,-0.3124054020898974,1.0097965306299344,0.01814508109006141,0.6792460474499755,-0.4496263149949957,55.08470345150703,-10.741825200705797,0.3305504831799577,9,-0.1746630668640119,-0.6039562225341779,-1.4414982795715314,-1.3089222908020002,0.6818180084228533,4,0.021161812890773124,3.058793735421526,10.227272987365724,1.3103471177700077,10.340909004211426,1.1922976364777211,9.903199195861816,0.021161812890773124
3010,2010-09-13,10.227272987365724,10.298822402954102,10.096800804138184,10.1010103225708,26283787.0,0.008298757527518852,-1.9999858381011726,-1.3043555362895862,60.4462643390238,68.51937082514014,-0.19860116247394188,-0.4493357129253148,-1.1930984783103487,-0.9602034128707171,27.562904345097845,0.20202159881591797,0.37642039919204073,0.3739481449127222,-0.21329503892863855,0.961191328754083,0.08032655299204094,0.6675697368334035,-0.4665323510980386,72.03384297504837,7.400198271011504,0.29362159192068055,9,-0.2588381767272967,-0.6860270500183123,-1.5204126834869403,-1.393097400665285,0.5176763534545881,0,-0.0004115040992356267,-1.3137293233750993,10.14309787750244,3.058793735421526,10.227272987365724,1.3103471177700077,10.340909004211426,-0.0004115040992356267
3011,2010-09-14,10.206229209899902,10.265151977539062,10.117844581604004,10.168350219726562,35492213.0,-0.0020576137443303333,-1.121205462897478,0.30000151061965197,65.06552400402914,67.5234177383935,-0.11584222047063619,-0.3745716312925911,-1.1285148721550886,-0.952255857096679,27.83827611043138,0.1473073959350586,0.39471545967778887,0.30660805702209437,-0.23461466017790933,0.8478307742220981,0.03599669842209252,0.5772194156220962,-0.3849464072479982,47.222195996236046,-18.50804718899432,0.27061135860000146,9,-0.13678455352783203,-0.5597639083862305,-1.4993689060211182,-1.372053623199463,0.5934333801269531,1,0.008247424992340324,-1.9999858381011726,10.227272987365724,-1.3137293233750993,10.14309787750244,3.058793735421526,10.227272987365724,0.008247424992340324
3012,2010-09-15,10.180975914001463,10.218854904174805,10.067339897155762,10.117844581604004,24061752.0,-0.0024743022500360867,1.1818094427202066,1.666658274377455,61.839070999681645,65.87914456903945,-0.030450790189458843,-0.30390829204608316,-1.0603386052754047,-0.9388329521667984,28.043499946429208,0.15151500701904297,0.4036601658019716,0.24263424873351802,-0.2594563003931505,0.7447247978601865,-0.00841102582981712,0.49367952329685316,-0.3052051616037623,38.02794426465929,-27.363084081549452,0.25104527456333425,9,-0.06313037872314275,-0.5345106124877912,-1.2426340579986555,-1.3468003273010236,1.2668352127075213,2,0.02811083705750561,-1.121205462897478,10.206229209899902,-1.9999858381011726,10.227272987365724,-1.3137293233750993,10.14309787750244,0.02811083705750561
3013,2010-09-16,10.05892276763916,10.227272987365724,9.95370388031006,10.193602561950684,28605852.0,-0.011988354298574477,1.7083282192659814,-2.1333272908547687,63.895519536264246,64.27658770886627,0.09278213396726542,-0.15115363512601832,-0.9021371215941194,-0.829507233109986,27.66219564432404,0.27356910705566406,0.41339317838681566,0.09617033004760778,-0.3773201673635995,0.5696608274588151,-0.14057491865799498,0.33291557875321054,-0.13411286047024262,27.77777777777744,-42.97877341097113,0.23674524870560334,9,0.058922767639160156,-0.4124574661254883,-1.1205809116363525,-1.2247471809387207,1.7550506591796875,3,0.057740640120520936,1.1818094427202066,10.180975914001463,-1.121205462897478,10.206229209899902,-1.9999858381011726,10.227272987365724,0.057740640120520936
3014,2010-09-17,10.193602561950684,10.256733894348145,10.096800804138184,10.13888931274414,41243558.0,0.013389087223614649,-1.303013657243695,-0.40624690204075853,62.74512199659772,62.832431745494,-0.035024118810039084,-0.263196730722596,-0.9994437517193475,-0.9709515624368308,26.91460432601207,0.19781112670898438,0.40593121071478677,0.20791239738464284,-0.26353476190580416,0.6793595566750898,-0.02781118226057977,0.44363597702986546,-0.23989868164062322,69.51196933815609,-1.8521433507551848,0.23572357964522314,9,-0.07575702667236328,-0.523989200592041,-1.255260705947876,-1.3594269752502441,1.561448097229004,4,0.06028076016625672,1.7083282192659814,10.05892276763916,1.1818094427202066,10.180975914001463,-1.121205462897478,10.206229209899902,0.06028076016625672
3015,2010-09-20,10.374579429626463,10.404040336608887,10.193602561950684,10.214646339416504,23744318.0,0.017753965448025877,-1.083329399435407,2.923114465496473,67.04039303251298,63.215311863452385,-0.203043736850411,-0.42345545832679043,-1.1456011956100465,-1.1591877024234325,26.09886004600625,0.21043777465820312,0.36637600060132236,0.3619532585144025,-0.134353335428111,0.858259852456916,0.11379996154314576,0.6101065554856593,-0.4208755493164027,93.45802309132297,20.61157598592446,0.2481532969712564,9,-0.1957073211669904,-0.6860270500183088,-1.3678452968597394,-1.5404038429260236,1.725588798522951,0,0.0434076831117427,-1.303013657243695,10.193602561950684,1.7083282192659814,10.05892276763916,1.1818094427202066,10.180975914001463,0.0434076831117427
3016,2010-09-21,10.412458419799805,10.47558879852295,10.332491874694824,10.387205123901367,26198964.0,0.003651135010366957,-1.124994689212729,0.15789913060071015,66.96632978116693,63.06305316596457,-0.18001832333165702,-0.43490520291401324,-1.14655294533806,-1.2058594436162728,25.165261019766106,0.143096923828125,0.3228538258014755,0.3688978672027581,-0.1467214430583308,0.884517177463847,0.11108821207221276,0.6267075223333034,-0.40471416473388544,87.90339085878848,14.749293169516065,0.2578096551305447,9,-0.19781208038330078,-0.6712970733642578,-1.396254539489746,-1.5782828330993652,1.9107732772827148,1,0.03193202869249978,-1.083329399435407,10.374579429626463,-1.303013657243695,10.193602561950684,1.7083282192659814,10.05892276763916,0.03193202869249978
3017,2010-09-22,10.244108200073242,10.294612884521484,9.840066909790039,10.05892276763916,62791978.0,-0.01616815289331064,2.17647960492774,7.333119335347432,53.82718715591402,62.15359274622634,-0.029997917181876943,-0.2295996132644671,-0.9531892165468854,-1.044278923296833,24.304180985072517,0.5723915100097656,0.2845495134594014,0.1696132659912113,-0.3135975177655297,0.6528240497479523,-0.07199212588716009,0.41121865786958267,0.23148059844970703,63.576298070357886,-5.999214874737014,0.24160539187837077,9,-0.08628034591674805,-0.3598494529724121,-1.2079129219055176,-1.4099326133728027,2.264309883117676,2,0.05423160114119452,-1.124994689212729,10.412458419799805,-1.083329399435407,10.374579429626463,-1.303013657243695,10.193602561950684,0.05423160114119452
3018,2010-09-23,10.206229209899902,10.311448097229004,10.113636016845703,10.172558784484863,30051173.0,-0.003697636674031668,-1.6111055162516679,0.1818200544852483,52.31144383988955,61.57076163167555,0.005120577795331371,-0.16399795137742146,-0.8915779346439692,-1.0143322389231866,23.654811412165756,0.19781208038330078,0.28823583690085464,0.10879654884338308,-0.3520902445423282,0.5696833422290943,-0.12164684784947255,0.3392399455362387,0.2693595886230469,57.6160013685618,-7.847291636052773,0.23044339669285574,9,-0.0484013557434082,-0.3093438148498535,-1.1700339317321777,-1.372053623199463,2.3611106872558594,3,0.12164942519660094,2.17647960492774,10.244108200073242,-1.124994689212729,10.412458419799805,-1.083329399435407,10.374579429626463,0.12164942519660094
3019,2010-09-24,10.412458419799805,10.446127891540527,10.193602561950684,10.311448097229004,29089368.0,0.020206209919316986,2.000016994567403,2.999971676202345,56.73291722898109,61.15816750833747,-0.1775533019493416,-0.32000730540228695,-1.0701037091588539,-1.2217973298332332,22.938050066753345,0.25252532958984375,0.24730968370245598,0.27272772789001465,-0.13523149585060779,0.6806869516306371,0.06874811601970343,0.47670733976032587,0.0504199409484869,90.0663722458069,25.33564694556277,0.2039796118703116,9,-0.25463056564331055,-0.46717262268066406,-1.326810598373413,-1.5782828330993652,1.9444437026977557,4,0.13459981788296926,-1.6111055162516679,10.206229209899902,2.17647960492774,10.244108200073242,-1.124994689212729,10.412458419799805,0.13459981788296926
3020,2010-09-27,10.425084114074707,10.479798316955566,10.324073791503906,10.399831771850586,20401286.0,0.0012125565131568816,1.3124986723125835,0.2499976396612442,65.65655351888785,61.22383745443288,-0.17787400896977168,-0.29505592322003515,-1.041554001818458,-1.2327755484480214,22.865688450782972,0.15572452545166016,0.23130886955406282,0.25189380645752024,-0.13260842048648946,0.63639603340153,0.0596426929855145,0.444144919929526,-0.585017204284668,91.44731644124167,23.26904621579132,0.19225111347200516,9,-0.2651515007019043,-0.4776935577392578,-1.2047557830810547,-1.5214643478393555,2.2306394577026385,0,0.1275736992193106,2.000016994567403,10.412458419799805,-1.6111055162516679,10.206229209899902,2.17647960492774,10.244108200073242,0.1275736992193106
3021,2010-09-28,10.467171669006348,10.517677307128906,10.227272987365724,10.446127891540527,25225279.0,0.0040371429593377695,3.7585791973996456,0.8333396276294422,54.96688890789666,60.46026166645677,-0.20009658160076427,-0.29456930815475246,-1.0453342984335876,-1.2703333061535815,22.29543598482577,0.2904043197631818,0.23468722204293968,0.25736517906188894,-0.08895852340129906,0.6036888815250769,0.08420332783029494,0.43052703029348294,-0.6143101310729975,92.5465077984479,27.13140370803248,0.17316185123159406,9,-0.288299560546875,-0.5008416175842285,-1.2047557830810547,-1.5214643478393555,2.2053871154785174,1,0.15601125220659418,1.3124986723125835,10.425084114074707,2.000016994567403,10.412458419799805,-1.6111055162516679,10.206229209899902,0.15601125220659418
3022,2010-09-29,10.517677307128906,10.58080768585205,10.340909004211426,10.42087459564209,26303746.0,0.004825146631740829,1.1509454935677366,4.60006344602556,62.02090812410324,60.251971509549996,-0.22106584725864664,-0.3022305757850958,-1.0614475406068529,-1.3106605246199052,22.42203999360252,0.239898681640625,0.22610845838057614,0.27083373069763184,-0.0368529880855295,0.5785204494807932,0.11699037130605028,0.4246770900892134,-0.6382231384277333,86.48668510712135,21.00377675533791,0.1538433593915809,9,-0.30724000930786133,-0.5197820663452148,-1.2215914726257324,-1.5383000373840332,2.1717166900634783,2,0.17166854783896102,3.7585791973996456,10.467171669006348,1.3124986723125835,10.425084114074707,2.000016994567403,10.412458419799805,0.17166854783896102
3023,2010-09-30,10.269359588623047,10.589225769042967,10.206229209899902,10.55976390838623,36916625.0,-0.023609558579777756,1.1927616114792217,-2.999960593074233,54.60118648367808,59.34708978589225,0.06732103425068381,-0.04389898808964432,-0.7725015298822484,-1.059217148438968,21.509549520187527,0.38299655914306463,0.2040775093031275,0.014729833602904918,-0.28657890146456033,0.31603856867037017,-0.1359245339308277,0.16538420113663754,-0.3478242088928205,19.148782304545684,-45.68108027300455,0.15065436753373287,9,-0.05471324920654297,-0.2672553062438965,-0.9616997241973877,-1.2899823188781738,2.72306442260742,3,0.21803292359617266,1.1509454935677366,10.517677307128906,3.7585791973996456,10.467171669006348,1.3124986723125835,10.425084114074707,0.21803292359617266
3024,2010-10-01,10.294612884521484,10.395623207092283,10.180975914001463,10.353534698486328,24751030.0,0.0024590915996762774,1.9999866711097045,0.2028957902998578,52.564090459801186,57.73861172225761,0.06470755666536299,-0.05891377160627975,-0.7664429167487938,-1.0815022320365166,20.483375962866358,0.2146472930908203,0.19364712602977363,0.03156561851501394,-0.2639950375272164,0.3271262745572443,-0.11621470950610124,0.17934594653612912,-0.3196622736462391,27.835152693065535,-34.59288451634754,0.1477803280211154,10,-0.07996654510498047,-0.292508602142334,-0.9753787517547607,-1.3152356147766113,2.6851854324340803,4,0.2207685746057968,1.1927616114792217,10.269359588623047,1.1509454935677366,10.517677307128906,3.7585791973996456,10.467171669006348,0.2207685746057968
3025,2010-10-04,10.134679794311523,10.303030014038086,10.07154941558838,10.290404319763184,20926620.0,-0.015535609935408923,1.558137083897602,2.6429010747118995,47.536217034895905,55.57971030600528,0.2090120505283597,0.10473157963972923,-0.5784459931669215,-0.9203744133526861,19.090571467634927,0.23148059844970525,0.18556489298561907,-0.12731528282165527,-0.424629283790825,0.16999871814751444,-0.27597228330624013,0.021341717662929582,-0.11058717078286051,12.194951208773135,-50.00199049869265,0.14865700048458483,10,0.07996654510498047,-0.13257551193237305,-0.7596797943115234,-1.1553025245666504,2.714647293090822,0,0.21926912080965244,1.9999866711097045,10.294612884521484,1.1927616114792217,10.269359588623047,1.1509454935677366,10.517677307128906,0.21926912080965244
3026,2010-10-05,10.349327087402344,10.374579429626463,10.202019691467283,10.281987190246582,28749838.0,0.021179484448171637,1.9285985967355155,-0.4324296186515932,55.128225239970284,55.72427009312264,-0.017357505684868713,-0.07882040351826802,-0.7626350247738465,-1.1337091254719667,18.384160905298007,0.23989963531493963,0.1767996908613476,0.06502561569213938,-0.18155950909432228,0.31161074047860104,-0.05826694670109234,0.1883181780853711,-0.28002381223253714,53.658559051477205,-11.116596082227282,0.12329256239323103,10,-0.018939495086669922,-0.2693605422973633,-0.9027783870697021,-1.3699498176574707,2.6683502197265607,1,0.22285472909465276,1.558137083897602,10.134679794311523,1.9999866711097045,10.294612884521484,1.1927616114792217,10.269359588623047,0.22285472909465276
3027,2010-10-06,10.290404319763184,10.429292678833008,10.206229209899902,10.378787994384766,28247789.0,-0.0056933911878080945,1.3555613742679753,-1.3125008851312119,57.33331560877221,56.28225584522072,0.054560616836729636,-0.02516557349992965,-0.6719538847126749,-1.070913399737833,17.1180055635119,0.22306346893310547,0.13999034399875576,0.008628082275389914,-0.23654655312137685,0.2538027176721567,-0.11395923542299258,0.1312153999737724,-0.2188549041748029,42.27639580489399,-26.05595555872261,0.12258731769838309,10,0.039983272552490234,-0.21043777465820312,-0.8322815895080566,-1.3110270500183105,2.668349266052246,2,0.23149279568603998,1.9285985967355155,10.349327087402344,1.558137083897602,10.134679794311523,1.9999866711097045,10.294612884521484,0.23149279568603998
3028,2010-10-07,10.416666984558104,10.467171669006348,10.290404319763184,10.340909004211426,23731963.0,0.01226994206169607,1.0,-0.8571490229506581,57.10455080042374,56.323548464269905,-0.043261690313341816,-0.14388907225214176,-0.7643362050470763,-1.1942768205678878,15.788726166760927,0.17676734924316406,0.10180802159965019,0.12542104721069158,-0.1254539536675665,0.3762960480889497,-1.6453228436574818e-05,0.25085854764981974,-0.30370346069335596,87.23411435734208,18.264000536706803,0.12543750043912882,10,-0.08627939224242986,-0.23569059371948242,-0.9343440532684308,-1.4372897148132306,2.2685184478759783,3,0.21818178655451126,1.3555613742679753,10.290404319763184,1.9285985967355155,10.349327087402344,1.558137083897602,10.134679794311523,0.21818178655451126
3029,2010-10-08,10.357744216918944,10.43770980834961,10.231480598449707,10.43770980834961,16913081.0,-0.005656585520734114,4.157948717948718,-1.0555401696921352,49.4185996726268,54.51933137024089,0.007916139676318323,-0.07173913076241156,-0.6678558216570369,-1.1304831431938975,14.29886761238541,0.20622920989990234,0.1055654043897789,0.055765962600705876,-0.18664616355544084,0.2981780887568526,-0.06544010047736748,0.17697202567877923,-0.20667971343993763,72.34042040304638,6.200681689576697,0.12120606307807351,10,-0.027356624603269708,-0.14309787750243963,-0.7849333286285383,-1.287878990173338,2.293770790100101,4,0.25436810748887617,1.0,10.416666984558104,1.3555613742679753,10.290404319763184,1.9285985967355155,10.349327087402344,0.25436810748887617
3030,2010-10-11,10.223064422607422,10.412458419799805,10.193602561950684,10.328283309936523,20996712.0,-0.013002811373882706,-1.6666550465964813,1.3158020274299052,43.869223436203406,53.286257428941646,0.12396172867545197,0.0659926813572902,-0.49830859342864287,-0.9881044575605742,12.746487055142358,0.2188558578491211,0.11298694126075048,-0.07870340347290039,-0.3213957211943548,0.163988914248554,-0.2000495623336267,0.042642755387825915,-0.03694701788329979,10.769439931952395,-50.443774984609476,0.12134615886072693,10,0.10732316970825195,-0.008418083190917969,-0.6439402103424072,-1.146885871887207,2.306396484375,0,0.2696582727437249,4.157948717948718,10.357744216918944,1.0,10.416666984558104,1.3555613742679753,10.290404319763184,0.2696582727437249
3031,2010-10-12,10.290404319763184,10.349327087402344,10.134679794311523,10.214646339416504,28933027.0,0.0065870559327441125,1.217390447667087,-0.7200036254871749,51.60348833445308,52.12876634120275,0.032308002200110764,0.005567772854028874,-0.5367421849818026,-1.0416979821825585,11.19908749425036,0.2146472930908203,0.09553523590108703,-0.015572261810302024,-0.25417351242375297,0.22302898880314892,-0.1348728871170266,0.10372836349642256,0.2988214492797834,46.83558826650757,-13.49713543191487,0.11930062530672504,10,0.039983272552490234,-0.07575798034667969,-0.6250007152557373,-1.127946376800537,2.3947811126708984,1,0.2486707701780615,-1.6666550465964813,10.223064422607422,4.157948717948718,10.357744216918944,1.0,10.416666984558104,0.2486707701780615
3032,2010-10-13,10.467171669006348,10.551346778869627,10.290404319763184,10.328283309936523,24066979.0,0.017177881815943374,-1.431371155136317,1.8333165487550038,58.24465488626381,52.53359616371227,-0.1702841869549303,-0.15669288340851395,-0.6753047901804123,-1.207650817763712,9.863752910960299,0.26094245910644354,0.0636110721140728,0.14688529968261754,-0.09446329449638569,0.38823389386162077,0.02621100259311504,0.26755959677212005,0.11296318054199084,79.79798904572402,18.33172391833358,0.12067429708950188,10,-0.15572357177734375,-0.25252532958984375,-0.7838807106018066,-1.3047137260437012,2.3989906311035174,2,0.24366712601788043,1.217390447667087,10.290404319763184,-1.6666550465964813,10.223064422607422,4.157948717948718,10.357744216918944,0.24366712601788043
3033,2010-10-14,10.639731407165527,10.803872108459473,10.521885871887207,10.530303001403807,31913957.0,0.01648580376971709,-3.4666606241880418,0.7878875270367828,57.336947319097014,53.063913592522916,-0.3182489706485754,-0.29883003300492916,-0.8086307674118238,-1.3678796015916905,9.309648882712734,0.336700439453125,0.05617079464207997,0.2904046058654792,0.041808251693240095,0.5390009600377184,0.16610642877935966,0.4147027829515988,-0.5050516128540039,75.47181911332352,16.895275869969318,0.12429817708611914,10,-0.20202064514160156,-0.3177618980407715,-0.935396671295166,-1.4562296867370605,2.112793922424318,3,0.21795871436078862,-1.431371155136317,10.467171669006348,1.217390447667087,10.290404319763184,-1.6666550465964813,10.223064422607422,0.21795871436078862
3034,2010-10-15,10.808080673217773,10.900672912597656,10.732322692871094,10.81229019165039,32847725.0,0.01582269886426535,-1.1621409761773531,-0.038468242348183156,61.234543449544574,54.58594986081721,-0.4538280892226556,-0.44141536948672844,-0.9345740673165039,-1.5243394323231811,8.741146944589087,0.2609415054321289,0.03819504595097989,0.4280299663543694,0.11653894814170407,0.7395209845670347,0.2722844572480376,0.5837754754607012,-0.6600170326232906,87.91213169289918,32.10993742021416,0.15574550910633236,10,-0.2904043197631836,-0.4377107620239258,-1.0932235717773438,-1.6140565872192383,2.0875425338745117,4,0.17367604998246722,-3.4666606241880418,10.639731407165527,-1.431371155136317,10.467171669006348,1.217390447667087,10.290404319763184,0.17367604998246722
3035,2010-10-18,10.824915885925293,10.942761421203613,10.707071304321287,10.879630088806152,19326622.0,0.0015576505409731212,1.6046435647738486,12.997734481196193,60.65160971565195,55.199659247004064,-0.40505235445230703,-0.4456303475467909,-0.9130892784180435,-1.5276553593689535,7.739297461030086,0.235690116882326,0.05005495821750472,0.4223483562469479,0.052821901100379876,0.7918748113935159,0.23758512867366477,0.607111583820231,-0.6467478744506838,85.41662978633008,32.84700196389933,0.18476322757328373,10,-0.2861952781677246,-0.4335017204284668,-1.0711276531219482,-1.6308917999267578,1.8771038055419922,0,0.16874026000227138,-1.1621409761773531,10.808080673217773,-3.4666606241880418,10.639731407165527,-1.431371155136317,10.467171669006348,0.16874026000227138
3036,2010-10-19,10.744949340820312,10.816497802734377,10.57659912109375,10.778619766235352,34246001.0,-0.00738726711114257,3.3846542678355562,0.6153872969392735,56.65021358863511,55.12375902254439,-0.29398029935299874,-0.35782300625225893,-0.802133007782194,-1.4380589825131729,6.25658734398378,0.24831676483154297,0.0638547188874874,0.3257572650909424,-0.07429839400192506,0.7258129241838098,0.12572943554450866,0.5257850946373761,-0.5209057247619633,69.67733164143932,20.514054835500104,0.20002782954643347,10,-0.20622873306274414,-0.35353517532348633,-0.9901089668273926,-1.5509252548217773,2.3905725479125977,1,0.1660791046620116,1.6046435647738486,10.824915885925293,-1.1621409761773531,10.808080673217773,-3.4666606241880418,10.639731407165527,0.1660791046620116
3037,2010-10-20,10.799662590026855,10.900672912597656,10.728114128112793,10.749157905578613,40215463.0,0.005091996943967558,-2.72728396333299,-1.4999716762023452,67.49998269082738,56.27880701036702,-0.30045443852663567,-0.3887108986241934,-0.8236320285742238,-1.4793664051227111,6.8698384018375,0.17255878448486328,0.1028171283600372,0.352692794799804,-0.07253356819768086,0.7779191577972888,0.14007961330106156,0.5653059762985464,-0.5324959056597898,65.99972808846188,12.501158091268962,0.21261318149874242,10,-0.2609419822692871,-0.4082484245300293,-0.9417076110839844,-1.6056385040283203,2.310606002807617,2,0.17459090288139612,3.3846542678355562,10.744949340820312,1.6046435647738486,10.824915885925293,-1.1621409761773531,10.808080673217773,0.17459090288139612
3038,2010-10-21,11.447811126708984,11.969696998596193,11.435185432434082,11.561448097229006,126645314.0,0.06001562838460095,-6.696995914443669,-2.250028324332525,76.96848128333664,59.33990496711255,-0.8794351743516895,-0.9898227271952855,-1.4213950141114786,-2.1071799823667448,8.28945372394933,1.1700344085693377,0.13089119061493015,0.9387622356414802,0.33604313504469197,1.5414813362382684,0.6374026853430852,1.2401217859398752,-1.140108758131726,62.53774552992286,5.553626049561174,0.3013595502983944,10,-0.39562273025512695,-0.5429291725158691,-1.5656557083129883,-2.232743263244629,1.2752532958984375,3,0.12389715009288671,-2.72728396333299,10.799662590026855,3.3846542678355562,10.744949340820312,1.6046435647738486,10.824915885925293,0.12389715009288671
3039,2010-10-22,11.813973426818848,11.82239055633545,11.447811126708984,11.473064422607422,45063454.0,0.0319853547597031,1.0941242958938582,-2.9999832154216235,85.81687144779032,64.00075474617776,-1.1368612915118064,-1.312917422711127,-1.7364912623263766,-2.4526205033417874,9.342378238028648,0.37457942962646484,0.1737664001797512,1.2348487854003913,0.3987148120398807,2.070982758760902,0.816781798720136,1.6529157720806467,-1.3733114878400752,88.8217781182376,25.09098638024235,0.41806698668025516,10,-0.7617850303649902,-0.9090914726257324,-1.9318180084228516,-2.598905563354492,0.4503364562988281,4,0.07944421989644868,-6.696995914443669,11.447811126708984,-2.72728396333299,10.799662590026855,3.3846542678355562,10.744949340820312,0.07944421989644868
3040,2010-10-25,11.755050659179688,11.818181991577148,11.641413688659668,11.649831771850586,43493630.0,-0.00498754868581297,-1.8965339417427178,0.30864214799045514,82.11536718515787,67.39096350736718,-0.9362272998311045,-1.2113549571504123,-1.624913149980996,-2.379357993798939,10.343578953349752,0.17676830291748047,0.2124805670960761,1.1094276905059814,0.12625847914327615,2.0925969018686867,0.6178430848246297,1.6010122961873332,-1.192065915431522,84.5921565969704,18.778164205417426,0.4915846056813523,10,-0.625,-0.8501687049865723,-1.861321210861206,-2.539982795715332,0.5597639083862305,0,0.09702829711090266,1.0941242958938582,11.813973426818848,-6.696995914443669,11.447811126708984,-2.72728396333299,10.799662590026855,0.09702829711090266
3041,2010-10-26,12.100168228149414,12.302188873291016,11.599327087402346,11.611952781677244,63878047.0,0.02935908818906019,-1.737710550900907,4.639998187256429,86.56461503660368,70.53762574629384,-1.1148737378833165,-1.5050230819484085,-1.9197418920670835,-2.7067065614271737,12.021543049087441,0.7028617858886701,0.2861180037105804,1.372895431518554,0.19932900716865198,2.546461855868456,0.7861122193436039,1.959678643693504,-1.4246465040134062,87.16575272168997,17.615384628223794,0.5867832121749509,10,-0.6881308555603027,-1.0290403366088867,-2.1664559841156006,-2.7651515007019043,0.48821544647216797,1,0.04973909882655558,-1.8965339417427178,11.755050659179688,1.0941242958938582,11.813973426818848,-6.696995914443669,11.447811126708984,0.04973909882655558
3042,2010-10-27,12.32323169708252,12.348484992980955,11.969696998596193,12.015993118286133,57782419.0,0.018434741131464483,1.117641413616335,0.6293094186521208,87.0703632609225,73.8413386287189,-1.170006110754862,-1.6715864594271608,-2.092958116272939,-2.907566648076891,13.592403726523564,0.3787879943847621,0.3965718455974603,1.5056811809539798,0.1382302728637974,2.8731320890441623,0.8219557269088877,2.189406634999072,-1.485043258031011,97.23493834998516,28.68542119084853,0.6837254540450913,10,-0.860689640045166,-1.2289557456970215,-2.345327854156494,-2.9335012435913086,0.13888931274414062,2,0.06591535496672485,-1.737710550900907,12.100168228149414,-1.8965339417427178,11.755050659179688,1.0941242958938582,11.813973426818848,0.06591535496672485
3043,2010-10-28,12.508418083190918,12.53787899017334,12.218012809753418,12.365320205688475,45138060.0,0.015027420619888154,2.1666831891159544,0.4657549128857189,89.85959366685043,77.02189976397509,-1.1870771566561107,-1.77123979292098,-2.2304092191861855,-3.0701882175726176,15.857936839676132,0.3198661804199219,0.5046357223917735,1.5789146423339844,0.04405787734434696,3.113771407323622,0.8114862598391657,2.346343024828803,-1.4889940576678757,97.29733276524712,28.01998813032975,0.7674283824948186,10,-0.951179027557373,-1.2037038803100586,-2.487374782562256,-3.078704833984375,-0.0968017578125,3,0.04811563745637293,1.117641413616335,12.32323169708252,-1.737710550900907,12.100168228149414,-1.8965339417427178,11.755050659179688,0.04811563745637293
3044,2010-10-29,12.567339897155762,12.58417510986328,12.4074068069458,12.436868667602539,32614164.0,0.004710572797692381,1.153850623129909,0.9117621576951416,94.70303405478168,80.80539135721172,-1.0842219675670641,-1.740395458991177,-2.2452184301751448,-3.106578324445632,18.36216166872712,0.1767683029174787,0.6002826492299782,1.5242001056671146,-0.14352055491780646,3.1919207662520357,0.690339775374655,2.3580604359595743,-1.3353321765816784,98.29057759943001,20.719591528708563,0.8338603302924603,10,-0.9869527816772461,-1.2394776344299316,-2.5399832725524902,-3.1376266479492188,0.058922767639160156,4,0.012391208221153027,2.1666831891159544,12.508418083190918,1.117641413616335,12.32323169708252,-1.737710550900907,12.100168228149414,0.012391208221153027
3045,2010-11-01,12.35690212249756,12.596800804138185,12.297980308532715,12.3989896774292,33710450.0,-0.016744814446041034,-2.7368634466309105,-0.32258111673938217,87.36680333522798,84.21834577349982,-0.7080809420128364,-1.4281607880859148,-1.9954602451085126,-2.8779638577659767,20.554546469824757,0.2988204956054705,0.6917294877152749,1.2026512145996104,-0.5058351114788593,2.91113754067808,0.3484080515603747,2.056894377638846,-0.908547619637206,75.94937313980805,-5.281845007988949,0.8542431630392351,11,-0.6944446563720721,-1.0227270126342773,-2.305345296859743,-2.9271888732910174,0.3324918746948242,0,-0.0074931595687973696,1.153850623129909,12.567339897155762,2.1666831891159544,12.508418083190918,1.117641413616335,12.32323169708252,-0.0074931595687973696
3046,2010-11-02,12.655723571777346,12.752525329589846,12.44107723236084,12.44107723236084,42129569.0,0.02418255371107425,-1.9019651401989741,-5.099995468141289,87.90086062385738,86.48510998828094,-0.7904829791172485,-1.6288450780865755,-2.2493214049278514,-3.159172926164686,23.22454395310616,0.39562320709228516,0.7793067746886351,1.386152839660646,-0.40302167254238164,3.1753273518636735,0.49156558355913305,2.280740095762159,-1.0006487346869815,87.63435685961589,5.964826875855167,0.8945872561015135,11,-0.5618681907653826,-1.2436861991882324,-2.6020619869232195,-3.223905563354494,0.11784553527831854,1,-0.02693714051811824,-2.7368634466309105,12.35690212249756,1.153850623129909,12.567339897155762,2.1666831891159544,12.508418083190918,-0.02693714051811824
3047,2010-11-03,12.672558784484865,12.693602561950685,12.491581916809082,12.60942840576172,37482113.0,0.0013302449766730007,2.8400420560324457,0.2941134654089982,87.21107645297101,87.62317611824031,-0.5740797055311369,-1.5368604271479498,-2.21464645665929,-3.155162174340367,25.937880306553506,0.20202064514160334,0.8793789846223898,1.2838803291320815,-0.5475020325150233,3.1152626907791863,0.3681891483085291,2.199571509955634,-0.7979938488946043,85.039350410454,2.479032817976943,0.915691180823552,11,-0.572390556335451,-1.260521411895752,-2.599957704544069,-3.2218012809753436,0.2441082000732404,2,-0.006642313623854701,-1.9019651401989741,12.655723571777346,-2.7368634466309105,12.35690212249756,1.153850623129909,12.567339897155762,-0.006642313623854701
3048,2010-11-04,12.689393997192385,12.819865226745605,12.626262664794922,12.773569107055664,36147276.0,0.001328477775785153,1.1904787595627826,-1.3333534752329885,86.46001984259007,87.69463705099584,-0.44284506740383556,-1.4489889275681573,-2.182648624260578,-3.152051533165407,28.705490061311558,0.1936025619506836,1.0075571901659828,1.1870791912078875,-0.6721853295864353,3.0463437120022103,0.2574469308107261,2.116711451605049,-0.6392369828022062,75.00000000000034,-6.599005050788094,0.9296322603971617,11,-0.47979784011841,-1.2436866760253924,-2.5852277278900164,-3.207071304321291,0.0547142028808576,3,-0.01791046817649533,2.8400420560324457,12.672558784484865,-1.9019651401989741,12.655723571777346,-2.7368634466309105,12.35690212249756,-0.01791046817649533
3049,2010-11-05,12.992424011230467,13.017677307128904,12.685185432434082,12.702019691467285,39762360.0,0.023880574131840415,-1.0519576828568376,-3.450002265929536,87.81202699550711,88.32759925214575,-0.6270761864179217,-1.6279823691806516,-2.426483208368426,-3.4314238499225933,31.963091834173262,0.33249187469482244,1.1357352471786317,1.358375215530394,-0.5325122609363451,3.2492626919971332,0.4129314772970236,2.3038189537637646,-0.7883253543692028,96.49112113185194,14.739893721201241,0.9454437382333699,11,-0.683921813964842,-1.4478106498718244,-2.88404870033264,-3.5058922767639142,-0.05050468444824041,4,-0.04470356612053361,1.1904787595627826,12.689393997192385,2.8400420560324457,12.672558784484865,-1.9019651401989741,12.655723571777346,-0.04470356612053361
3050,2010-11-08,12.979798316955565,13.15235710144043,12.899831771850586,12.95875358581543,34295659.0,-0.000971773570812462,-2.63637861777732,0.07246700447602311,89.92482222669733,88.7009556066006,-0.4720958906945185,-1.4738023868293872,-2.35969398304011,-3.3947720869820532,35.399819413821255,0.25252532958984375,1.1893462067525675,1.2079128265380845,-0.6515494141034175,3.0673750671795865,0.2781817062173335,2.1376439468588355,-0.6129839300407731,75.73967829173071,-7.227395030509442,0.9297311203207509,11,-0.4187712669372541,-1.3678450584411603,-2.8714230060577375,-3.470118045806883,-0.2735691070556623,0,-0.02723737638502577,-1.0519576828568376,12.992424011230467,1.1904787595627826,12.689393997192385,2.8400420560324457,12.672558784484865,-0.02723737638502577
3051,2010-11-09,12.849327087402346,12.979798316955565,12.731480598449707,12.95875358581543,32803294.0,-0.010051868786187801,2.2777763790629706,-5.199709974169929,85.6515543848068,88.54331017592109,-0.2505264989978766,-1.2034975561332093,-2.1747801672049913,-3.241192763107602,38.486832868418674,0.2483177185058576,1.1870675904396677,0.9494954586029074,-0.8312370231607016,2.7302279403665164,0.05912921772110202,1.8398616994847128,-0.325404157582426,54.140224831968034,-29.69363659192353,0.8903662408818045,11,-0.1641421318054217,-1.205808639526369,-2.7409517765045184,-3.2449498176574725,0.0,1,-0.012446806678830802,-2.63637861777732,12.979798316955565,-1.0519576828568376,12.992424011230467,1.1904787595627826,12.689393997192385,-0.012446806678830802
3052,2010-11-10,13.017677307128904,13.017677307128904,12.710437774658205,12.954545021057127,33810480.0,0.0131018705167536,8.733198386682465,-0.5769378257307792,82.77681981275227,87.7563353032435,-0.34644239224414974,-1.2342539959387135,-2.286965883471167,-3.383272486293029,41.610434348388985,0.3072395324706996,1.2164531031225803,0.9903203964233374,-0.7224243545722491,2.703065147418924,0.13394802092554414,1.8466927719211306,-0.36806754298488364,74.40007250974315,-11.626625524028839,0.8563723754977937,11,-0.2925086021423322,-1.374158859252928,-2.8125002384185773,-3.4133000373840314,-0.4671726226806623,2,-0.01875205494144172,2.2777763790629706,12.849327087402346,-2.63637861777732,12.979798316955565,-1.0519576828568376,12.992424011230467,-0.01875205494144172
3053,2010-11-11,12.95875358581543,13.013467788696287,12.714646339416506,12.811448097229006,25023794.0,-0.004526438927872856,1.3278690960420543,2.3332829801054116,77.41932536511867,85.83592322661428,-0.2424130600167569,-1.0463330362227143,-2.1822588892943173,-3.2960709502075645,43.99025385268889,0.3030309677123988,1.1991694509813033,0.8154455661773685,-0.8137099334847395,2.4446010658394766,0.0008678163463144983,1.6300233160084225,0.193603515625,58.558378328723215,-25.99467807021356,0.8145777498310539,11,-0.23358488082885742,-1.3152351379394531,-2.7535765171051025,-3.3438549041748047,-0.5092582702636719,3,-0.0032477352840007967,8.733198386682465,13.017677307128904,2.2777763790629706,12.849327087402346,-2.63637861777732,12.979798316955565,-0.0032477352840007967
3054,2010-11-12,12.685185432434082,12.962963104248047,12.659933090209961,12.878787994384766,38395922.0,-0.021110684107829125,-1.4827613150235384,-1.3142929283120168,70.2011044652094,83.92862335216778,0.05546183846002428,-0.6586982699124206,-1.8655494538661301,-2.9940502362755588,46.091289038806885,0.30303001403808594,1.154756060115858,0.4480221748352058,-1.069720210204471,1.9657645598748825,-0.3108490176846317,1.2068933673550433,0.4584174537658683,5.128170367042127,-76.13918431682801,0.7588711925198381,11,0.11153173446655273,-1.0416669845581055,-2.4295034408569336,-3.070286750793457,-0.6271047592163086,4,0.004645006409484953,1.3278690960420543,12.95875358581543,8.733198386682465,13.017677307128904,2.2777763790629706,12.849327087402346,0.004645006409484953
3055,2010-11-15,12.651515007019045,12.811448097229006,12.563131332397461,12.697811126708984,33433884.0,-0.002654310856895048,-1.2264225157012374,0.23912968518326036,63.84777931660904,81.25605876247351,0.1512204062874023,-0.5071700622620146,-1.7891892783039989,-2.928608507718282,48.00317592969876,0.24831676483154475,1.0800287475252546,0.32302179336548065,-1.0498158951954224,1.6958594819263837,-0.3633970509149709,1.0094406376459322,0.4727410873413067,19.444386164414492,-58.55383871768153,0.6864188442804519,11,0.17045450210571111,-1.0079965591430682,-2.378998041152956,-3.0366163253784197,-0.627103805541994,0,0.02295411415961368,-1.4827613150235384,12.685185432434082,1.3278690960420543,12.95875358581543,8.733198386682465,13.017677307128904,0.02295411415961368
3056,2010-11-16,12.529460906982422,12.710437774658205,12.436868667602539,12.474746704101562,36288648.0,-0.0096473900531997,-3.193585170457895,-1.1818312905552004,55.45657465177113,77.72778078456241,0.28326944248945196,-0.25778694069365216,-1.6168426763496129,-2.7757751141018403,50.43573810363796,0.27356910705566584,0.9834996778082576,0.1117421150207516,-1.0422713397917143,1.2657555698332175,-0.46526461238548045,0.6887488424269836,0.5611277016601566,15.941952835858194,-57.15999430892598,0.5770067274062327,11,0.2651519775390625,-0.8859424591064453,-2.256943941116333,-2.914562225341797,-0.6102685928344727,1,0.01410821297339071,-1.2264225157012374,12.651515007019045,-1.4827613150235384,12.685185432434082,1.3278690960420543,12.95875358581543,0.01410821297339071
3057,2010-11-17,12.685185432434082,12.697811126708984,12.382155418395994,12.487374305725098,35286689.0,0.01242866924664554,1.8301994886660156,3.6153524367287178,54.75112194291706,74.20456990682096,0.14474594667359852,-0.27933152528438754,-1.7335390991156991,-2.8978894911445465,52.62457174410895,0.31565570831299006,0.9221565132107585,0.17319049835205114,-0.6975588725201458,1.043939869224248,-0.26218418708404734,0.6085651837881496,0.353105580925293,48.000012084975786,-21.13087476875726,0.4353746854360988,11,0.08207082748413086,-0.9638047218322754,-2.412668466567993,-3.070286750793457,-0.77020263671875,2,0.01293963386207797,-3.193585170457895,12.529460906982422,-1.2264225157012374,12.651515007019045,-1.4827613150235384,12.685185432434082,0.01293963386207797
3058,2010-11-18,12.866162300109865,12.984006881713867,12.723064422607422,12.765151977539062,24936120.0,0.014266789290525717,-1.818174795680319,0.510640246842165,57.537171332106325,70.84069705533199,-0.009520603793031768,-0.3674396563089566,-1.8689168332146746,-3.037008041841405,52.76734758175861,0.29882144927978516,0.8341265666310544,0.28324980735778915,-0.44133102426439663,1.007830638979975,-0.07904060845330285,0.6455402231688812,-0.48400688171387074,80.4196568777367,14.358579020440558,0.36229041581109256,11,-0.09890604019165217,-1.0290408134460467,-2.603115081787111,-3.2154889106750506,-0.9343442916870135,3,-0.024533937027898967,1.8301994886660156,12.685185432434082,-3.193585170457895,12.529460906982422,-1.2264225157012374,12.651515007019045,-0.024533937027898967
3059,2010-11-19,12.752525329589846,12.861952781677244,12.655723571777346,12.857744216918945,28234958.0,-0.00883223511948461,2.6296451710363393,-1.0416646997176675,60.491069057692705,67.5702800365537,0.07432403629096207,-0.1896046441722259,-1.707347414739063,-2.8812109884184043,52.80839146957075,0.21043872833251953,0.7492697119055691,0.12268524169922124,-0.5076513110081233,0.7530217944065658,-0.19248303465445105,0.4378535180528935,-0.3703699111938512,61.5384249715178,-3.136693285307871,0.31516827635367195,11,-0.05260896682739613,-0.8880472183227557,-2.3726851940155047,-2.994528770446779,-0.8164987564086932,4,-0.023762353432458028,-1.818174795680319,12.866162300109865,1.8301994886660156,12.685185432434082,-3.193585170457895,12.529460906982422,-0.023762353432458028
3060,2010-11-22,12.895623207092285,12.904040336608887,12.579965591430664,12.655723571777346,27745265.0,0.011221140425450304,1.5245964970932933,-2.2800054382307837,56.93431622751233,64.37947579685431,-0.09160276520356447,-0.2559975882779213,-1.8025754017550568,-2.9810902546907805,52.7293789736446,0.32407474517822266,0.6737684077390043,0.20875449180602956,-0.278478002355115,0.6959869859671741,-0.034861755274542716,0.45237073888660184,-0.5014307594299332,85.31470304411282,22.571205039945085,0.24361624708057225,11,-0.19570684432983576,-1.0311450958251953,-2.4516000747680664,-3.089226245880127,-1.0563974380493182,0,-0.0649478137213162,2.6296451710363393,12.752525329589846,-1.818174795680319,12.866162300109865,1.8301994886660156,12.685185432434082,-0.0649478137213162
3061,2010-11-23,12.702019691467285,12.777777671813965,12.47895622253418,12.727272987365724,28633414.0,-0.015013118211962273,3.733330312094021,-0.10526608706714712,50.77261599994394,60.82345315098673,0.08818091566373276,-0.015803247212723193,-1.5616863043298572,-2.742401498747574,51.79893974580906,0.41666698455810547,0.549059996411879,-0.014941596984863637,-0.4163940841174938,0.3865108901477665,-0.2156678405511787,0.18578464658145144,-0.29603095512390354,53.14671352761202,-6.496578495058422,0.20072624356631472,11,-0.0042080879211443545,-0.8375415802001953,-2.236952304840088,-2.8745784759521484,-0.9890565872192383,1,-0.05334651547150604,1.5245964970932933,12.895623207092285,2.6296451710363393,12.752525329589846,-1.818174795680319,12.866162300109865,-0.05334651547150604
3062,2010-11-24,13.13552188873291,13.148147583007812,12.790404319763185,12.790404319763185,35960998.0,0.034128603780769984,-1.0731674965872964,-13.666238670693833,59.60143492294413,58.84368754630067,-0.3652578565705866,-0.40615422650453503,-1.9410765463643003,-3.1284447515436753,51.0480416945308,0.44612789154052734,0.42570984106922616,0.3779460906982415,-0.020130519088958465,0.7760227004854414,0.1789077858046415,0.5769843955918414,-0.7179727894821184,98.11329090292405,38.743119679286636,0.19903830489359986,11,-0.37037038803100586,-1.1952862739562988,-2.670454502105713,-3.305976390838623,-1.064814567565918,2,-0.09259849626745909,3.733330312094021,12.702019691467285,1.5245964970932933,12.895623207092285,2.6296451710363393,12.752525329589846,-0.09259849626745909
3063,2010-11-26,13.110268592834473,13.249157905578613,13.017677307128904,13.047138214111328,13273286.0,-0.0019225194181358152,-2.7931411693922503,0.18292426813160184,52.880639345324774,56.919191421869044,-0.3534175782308786,-0.3515226907129403,-1.856954329741301,-3.0584888261814047,50.09640143948918,0.2314805984497088,0.31840285284571657,0.3226002693176273,-0.08699776941203297,0.7321983080472876,0.11780124995279806,0.5273992886824566,-0.6634955542333998,81.96715018913714,26.16510323584081,0.20479901936482994,11,-0.29461193084716797,-0.768096923828125,-2.6452012062072754,-3.175503730773926,-1.1279458999633771,4,-0.091171724565005,-1.0731674965872964,13.13552188873291,3.733330312094021,12.702019691467285,1.5245964970932933,12.895623207092285,-0.091171724565005
3064,2010-11-29,12.723064422607422,13.316497802734375,12.693602561950685,12.971380233764648,61131629.0,-0.029534419335899842,-3.054785761289317,-3.933380666797589,44.69566238557564,54.791178429532,0.04439320303707461,0.050537217162446524,-1.4185086320407159,-2.6289173906177368,48.57779087728294,0.6228952407836896,0.21399016672151383,-0.07239012718200755,-0.4701011226182583,0.3253208682542432,-0.2712456249001338,0.12646537053611873,-0.22814829198769715,29.14580073921747,-23.137308142178007,0.19885549771812552,11,0.12626218795776367,-0.3409099578857422,-1.7445292472839355,-2.274831771850586,-0.6313133239746094,0,-0.062189924369055016,-2.7931411693922503,13.110268592834473,-1.0731674965872964,13.13552188873291,3.733330312094021,12.702019691467285,-0.062189924369055016
3065,2010-11-30,12.264309883117676,12.48316478729248,12.117003440856935,12.44528579711914,50258578.0,-0.036056921843026446,1.8524581638528121,0.7288134942276229,39.35682378827563,53.00231722247695,0.49444250689013103,0.5291279744360153,-0.9186211615946682,-2.1327211732088767,46.846971337451066,0.6060609817504865,0.12323457953040773,-0.5265150547027595,-0.9472123279833848,-0.10581778142213416,-0.7368636913430713,-0.3161664180624477,1.0521879196166992,12.280711518324894,-38.12473091383869,0.21034863664031228,11,0.4524407386779785,0.1936025619506836,-1.2857747077941895,-1.8160772323608398,-0.30303096771240234,1,-0.026767369143894437,-3.054785761289317,12.723064422607422,-2.7931411693922503,13.110268592834473,-1.0731674965872964,13.13552188873291,-0.026767369143894437
3066,2010-12-01,12.314814567565918,12.672558784484865,12.272727012634276,12.466329574584961,43632626.0,0.004118020902078134,-2.392859888564714,0.8372108954665458,36.64000365448712,50.989970745984735,0.45850496547076247,0.4761881379793671,-0.9277791142060074,-2.1446399754692678,44.97617343033155,0.4082489013671893,0.06286338564070171,-0.45896492004394496,-0.9276039295435812,0.00967408945569126,-0.6932844247937631,-0.22464541529412685,1.001683235168457,16.49120937920626,-29.603491038614848,0.23431950474981816,12,0.40193605422973633,0.1430978775024414,-1.2973482608795166,-1.8434338569641113,-0.6565656661987305,2,-0.038619241557687034,1.8524581638528121,12.264309883117676,-3.054785761289317,12.723064422607422,-2.7931411693922503,13.110268592834473,-0.038619241557687034
3067,2010-12-02,12.588383674621582,12.655723571777346,12.314814567565918,12.369528770446776,26893231.0,0.02221463470316265,-1.0769195014961035,-1.4444437450826237,43.49113824340292,49.42930040279546,0.1897105922911404,0.2065810212592769,-1.1505428513564429,-2.382949625040693,43.00427527967315,0.34090900421142756,0.03300835527279489,-0.18118705749511754,-0.6551354624361565,0.2927613474459214,-0.41816125996563613,0.05578714497540105,0.7041242408752435,39.298245056095624,-5.004255908522339,0.23697420247051926,12,0.12836694717407227,0.05471372604370117,-1.3468010425567627,-1.9507570266723633,-0.6944446563720703,3,-0.06954193588319046,-2.392859888564714,12.314814567565918,1.8524581638528121,12.264309883117676,-3.054785761289317,12.723064422607422,-0.06954193588319046
3068,2010-12-03,12.46212100982666,12.5,12.314814567565918,12.39057159423828,21190118.0,-0.01003009346223449,1.514272026310508,0.3269262612969909,45.86583165539241,47.804274024762094,0.2823219124946057,0.33196391315917495,-0.9726733632868587,-2.2224757560428436,40.75698096016642,0.27356910705566406,0.030461779299974623,-0.29608607292175293,-0.7886610583900104,0.19648891254650458,-0.5423735656558808,-0.04979858018762506,0.8068768161773683,28.7719208975313,-19.63961929031721,0.24628749273412834,12,0.25462961196899414,0.25462961196899414,-1.1837120056152344,-1.7845115661621094,-0.5260944366455078,4,-0.03140827218344533,-1.0769195014961035,12.588383674621582,-2.392859888564714,12.314814567565918,1.8524581638528121,12.264309883117676,-0.03140827218344533
3069,2010-12-06,12.411616325378418,12.550504684448242,12.37794589996338,12.4074068069458,20394871.0,-0.0040526555959790045,-4.466660624188293,0.05883372209263433,45.58140547954058,46.54283949720968,0.3122160228956421,0.35492194568481494,-0.8767331045052593,-2.1371686253032163,38.1879684697735,0.1725587844848615,0.01673703701133533,-0.31755037307739187,-0.8203622051153392,0.18526145896055546,-0.5689562890963646,-0.06614445705841909,0.8343416129226693,53.03033944333595,0.9152135181694518,0.25140591601897355,12,0.30513429641723633,0.30513429641723633,-0.9806396961212158,-1.4962124824523926,-0.277778625488283,0,-0.034588052132221714,1.514272026310508,12.46212100982666,-1.0769195014961035,12.588383674621582,-2.392859888564714,12.314814567565918,-0.034588052132221714
3070,2010-12-07,12.626262664794922,12.803030014038086,12.55471420288086,12.563131332397461,35430437.0,0.017293987647492015,-5.2105664877757905,14.997281377435433,51.724143788265145,46.64856480702314,0.061846552502935026,0.11850752425570477,-1.0429199033897483,-2.3090940645418314,35.54425789977332,0.39141368865966797,-0.014626153085036009,-0.08522725105285645,-0.5756443488620047,0.40518984675629177,-0.33043579995742967,0.15998129785171677,0.5971161835572829,66.66672661191278,9.563841879384455,0.245208548904574,12,0.09048795700073242,0.09048795700073242,-1.172137975692749,-1.675084114074707,-0.5429296493530273,1,-0.04233331591084799,-4.466660624188293,12.411616325378418,1.514272026310508,12.46212100982666,-1.0769195014961035,12.588383674621582,-0.04233331591084799
3071,2010-12-08,12.689393997192385,12.723064422607422,12.470539093017578,12.672558784484865,25010251.0,0.005000001510620189,4.999932022885882,0.26666968790597906,50.07751583954417,45.590351575534264,-0.003647668719283459,0.0450919500588185,-1.057215788182825,-2.330786948880787,33.46472023302549,0.25252532958984375,-0.043929514558355365,-0.01409926414489604,-0.5002501245843689,0.4720515962945768,-0.2571746943646325,0.2289761660748404,0.5118573430099147,76.72420697320574,17.706898790646427,0.24307543021973665,12,0.027356624603269708,0.027356624603269708,-1.1910777091979998,-1.6835021972656268,-0.4082489013671893,2,-0.057379815139179335,-5.2105664877757905,12.626262664794922,-4.466660624188293,12.411616325378418,1.514272026310508,12.46212100982666,-0.057379815139179335
3072,2010-12-09,12.773569107055664,12.819865226745605,12.702019691467285,12.727272987365724,20779308.0,0.006633501164980959,-1.4347569085266736,2.7499575143034125,48.23150071165467,45.07378061623759,-0.16155434706313976,-0.06145989621044379,-1.092198643948823,-2.3752343042080213,31.30239104229972,0.13047122955322088,-0.07426518236675861,0.08228125572204625,-0.3824421367349853,0.5470046481790778,-0.15008044050646951,0.314642951950562,0.40599727515972717,90.83337109882473,33.097193510841095,0.232361696228516,12,-0.056818485260009766,-0.056818485260009766,-1.020622730255127,-1.6898150444030762,-0.3787879943847656,3,-0.08731468834911715,4.999932022885882,12.689393997192385,-5.2105664877757905,12.626262664794922,-4.466660624188293,12.411616325378418,-0.08731468834911715
3073,2010-12-10,12.916666984558105,12.967171669006348,12.765151977539062,12.836700439453125,23931785.0,0.011202654191881267,1.2325588748307135,1.7272839633330563,53.10016236158105,46.00761394690486,-0.3743718481009175,-0.21910614775104342,-1.1754219727826012,-2.473202473707106,29.146367688866064,0.20201969146728516,-0.07462990356212273,0.2274834632873528,-0.2324974219174507,0.6874643484921563,-0.0025069793150489517,0.45747390588975456,0.24164813883011682,91.4286361694138,32.76174868560402,0.2299904426024015,12,-0.37457942962646484,-0.19991636276245117,-1.1605641841888428,-1.8329129219055176,-0.669192314147951,4,-0.07917893737844806,-1.4347569085266736,12.773569107055664,4.999932022885882,12.689393997192385,-5.2105664877757905,12.626262664794922,-0.07917893737844806
3074,2010-12-13,12.744108200073242,12.971380233764648,12.744108200073242,12.933502197265625,25545564.0,-0.01335938943778281,-1.3999919433618337,-2.368415403513375,47.16981468187024,46.87572404619314,-0.22184327535737403,-0.04417136907480668,-0.9445734180526628,-2.261233786076904,27.124958546194378,0.22727203369140625,-0.14006342071223088,0.051978540420531516,-0.40864886034143133,0.5126059411824944,-0.17833515996044902,0.28229224080151205,0.3933806896643546,54.6219319458461,-0.646336154996419,0.2303137003809811,12,-0.1220545768737793,-0.02735757827758789,-0.9164564609527588,-1.6266841888427734,0.21043682098388494,0,-0.06340825220610147,1.2325588748307135,12.916666984558105,-1.4347569085266736,12.773569107055664,4.999932022885882,12.689393997192385,-0.06340825220610147
3075,2010-12-14,12.941919326782227,12.967171669006348,12.735690116882324,12.786194801330565,23582275.0,0.015521770813892388,1.2448958829486652,-0.822225243461544,54.4741102309435,48.85729144357718,-0.3502610059417215,-0.23095162586196594,-1.0754384728072424,-2.419092677841771,25.469622020767137,0.23148155212402344,-0.18363109571541614,0.23526945114135778,-0.23809970611103104,0.7086386083937466,-0.0014151274848366313,0.4719540297675522,0.1751598539777568,94.11771426395262,36.98733900424892,0.2366845786261941,12,-0.29882192611694336,-0.22516870498657227,-1.0153615474700928,-1.7255892753601074,-0.30723953247070135,1,-0.062439087007738814,-1.3999919433618337,12.744108200073242,1.2325588748307135,12.916666984558105,-1.4347569085266736,12.773569107055664,-0.062439087007738814
3076,2010-12-15,12.706229209899902,12.971380233764648,12.67676830291748,12.933502197265625,32932310.0,-0.01821137274396256,-1.0588209812160734,-1.4594553215464439,41.355933244898004,48.620046443743306,-0.059462995497813864,0.0196689795880598,-0.7810805232390869,-2.14475125869156,24.254241571352015,0.29461193084716797,-0.18329278402644889,-0.009259080886840465,-0.4752417099123729,0.456723548138692,-0.2422503953996067,0.22373223362592576,0.39084845606202023,9.999902888422033,-40.21364627476804,0.23299131451276583,12,-0.06313180923461914,0.010521411895751953,-0.6197390556335449,-1.4225592613220215,0.13467979431152344,2,-0.04902289925422454,1.2448958829486652,12.941919326782227,-1.3999919433618337,12.744108200073242,1.2325588748307135,12.916666984558105,-0.04902289925422454
3077,2010-12-16,12.849327087402346,12.849327087402346,12.605218887329102,12.756733894348145,23576335.0,0.011262025510365481,4.272702928180615,-0.4074095831952175,44.983839654170474,48.52204733249642,-0.1806508106346847,-0.11647293505239986,-0.8607386070630856,-2.247301312845881,23.134149763253454,0.24410820007324396,-0.12253640840428304,0.12563171386718963,-0.34387228785102764,0.5951357155854069,-0.109120286991919,0.36038371472629827,0.22814909405747663,66.66684030129129,19.62431732324731,0.23475200085910883,12,-0.17466402053833185,-0.13257646560669123,-0.6849753856658953,-1.5656571388244647,0.15993213653564275,3,-0.04421881299404418,-1.0588209812160734,12.706229209899902,1.2448958829486652,12.941919326782227,-1.3999919433618337,12.744108200073242,-0.04421881299404418
3078,2010-12-17,12.550504684448242,12.891413688659668,12.533670425415039,12.874579429626465,42961406.0,-0.023255879543067515,1.0,-3.499984550576196,46.566148450665736,48.631463218177,0.1475429949156588,0.16599955355773943,-0.5047112075682136,-1.9092570747279485,21.250168531801616,0.3577432632446289,-0.060557285885408874,-0.15740780830383372,-0.6279679983891171,0.31315238178144966,-0.3926879033464754,0.07787228673880797,0.5077620421995217,3.845986247527082,-43.58243149442647,0.23528009504264125,12,0.1704549789428711,0.1662459373474121,-0.3661611080169678,-1.1889724731445312,0.521885871887207,4,-0.012407753767090024,4.272702928180615,12.849327087402346,-1.0588209812160734,12.706229209899902,1.2448958829486652,12.941919326782227,-0.012407753767090024
3079,2010-12-20,12.449495315551758,12.579965591430664,12.411616325378418,12.563131332397461,25192015.0,-0.008048231639772085,1.2857309335750355,0.3506475544189961,54.29688208794909,48.917323029252984,0.28439804835448435,0.25628239014860377,-0.344591589181352,-1.7674005889943079,19.41874586196973,0.1683492660522461,-0.03939210509760649,-0.2432656764984138,-0.7271046040533662,0.2405732510565386,-0.48518514027589,-0.0013462127209376007,0.5899461453801891,6.766958284706664,-43.24406742055788,0.2419194637774762,12,0.2420029640197754,0.2672553062438965,-0.2651517391204834,-1.0879631042480469,0.580807685852049,0,-0.016227215643773274,1.0,12.550504684448242,4.272702928180615,12.849327087402346,-1.0588209812160734,12.706229209899902,-0.016227215643773274
3080,2010-12-21,12.058080673217773,12.4957914352417,12.04124641418457,12.45370388031006,40707533.0,-0.0314402015835159,-1.1176509791289473,3.481494847091224,44.856663687459104,48.33722834568798,0.6556934367631069,0.6131708201176433,0.10694555217990143,-1.3379410274698422,17.97886243246778,0.4545450210571289,-0.026643679325957237,-0.5928031921386712,-1.1431270520328862,-0.0424793322444561,-0.8679651220857778,-0.3176412621915645,0.9629120273126723,1.8098749533484533,-50.27489094534306,0.2751619299471073,12,0.44823265075683594,0.6207914352416992,0.16203713417053223,-0.5955386161804199,0.6986532211303711,1,0.07434552580415987,1.2857309335750355,12.449495315551758,1.0,12.550504684448242,4.272702928180615,12.849327087402346,0.07434552580415987
3081,2010-12-22,12.02441120147705,12.201177597045898,12.015993118286133,12.112794876098633,25094124.0,-0.0027922745462721776,-2.5199535941847713,0.22340366550075713,37.50001056870634,47.14484055202706,0.6538774746502476,0.6255446993521971,0.19941497814163966,-1.2697322989372442,16.94366291771779,0.18518447875976562,-0.009170047509739376,-0.5925922393798828,-1.2091127181865158,0.023928239426750153,-0.9008524787832002,-0.28433199997656544,0.9573916475995592,0.9616044534258588,-50.561911779776956,0.30826023940331687,12,0.46927547454833984,0.6418342590332031,0.20833277702331543,-0.5281991958618164,0.7533664703369141,2,0.05075247200124955,-1.1176509791289473,12.058080673217773,1.2857309335750355,12.449495315551758,1.0,12.550504684448242,0.05075247200124955
3082,2010-12-23,11.91919231414795,12.020201683044435,11.86447811126709,12.007575988769533,17316288.0,-0.008750439881511807,1.7407662288615124,1.0000000000000202,37.8531181936735,45.45072453337067,0.6986258946453656,0.6692814008850121,0.35772488284977655,-1.1269424556910188,15.179794429036619,0.15993309020996094,-0.03190186712390641,-0.636994647979737,-1.277647150028825,0.003657854069350819,-0.9573208990042801,-0.316668396955194,1.004661951081232,5.327909957095893,-47.04635316559228,0.3203262510245438,12,0.4987368583679199,0.6712956428527832,0.29987335205078125,-0.42298030853271484,1.3973054885864258,3,0.07733046550221445,-2.5199535941847713,12.02441120147705,-1.1176509791289473,12.058080673217773,1.2857309335750355,12.449495315551758,0.07733046550221445
3083,2010-12-27,11.914982795715332,11.978114128112793,11.78451156616211,11.860268592834473,12420302.0,-0.00035317145001678707,1.139528266093335,-0.6190532710381093,38.653837438732765,44.50450483968872,0.6099463434643742,0.6106605958775368,0.41050815823468234,-1.0856786463077945,13.2008010922535,0.1936025619506836,-0.05654628220599456,-0.5814398765563968,-1.227442998189943,0.06456324507714939,-0.9044414373731691,-0.2584383157396246,0.9241213771968813,16.4021081556755,-34.40662130917705,0.32300156081677295,12,0.4629631042480469,0.6355218887329102,0.32933568954467773,-0.41877079010009766,1.5025253295898438,0,0.09184036997654421,1.7407662288615124,11.91919231414795,-2.5199535941847713,12.02441120147705,-1.1176509791289473,12.058080673217773,0.09184036997654421
3084,2010-12-28,11.931818008422852,11.931818008422852,11.818181991577148,11.914982795715332,18811505.0,0.0014129447768547188,12.499801733416417,0.30769364846963676,32.558142877126315,42.06939735593126,0.5205074096595013,0.5602311507294608,0.4380165844103949,-1.0647838780782362,12.43647513373076,0.11363601684570312,-0.0847202301597001,-0.5250423431396491,-1.2084361275264541,0.15835144124715583,-0.8667392353330516,-0.18334545094624666,0.8018269038143515,20.71005361804484,-26.932263505909646,0.34169689219340205,12,0.44612789154052734,0.6186866760253906,0.37037086486816406,-0.4356060028076172,1.5572385787963867,1,0.09559084349991354,1.139528266093335,11.914982795715332,1.7407662288615124,11.91919231414795,-2.5199535941847713,12.02441120147705,0.09559084349991354
3085,2010-12-29,11.936026573181152,11.994949340820312,11.839225769042967,11.94023609161377,10724551.0,0.00035271781344059505,1.7407432273658374,-0.2500424856964822,30.50108631314548,40.86330325240319,0.40075087061314996,0.5588183096721266,0.4785720999400418,-1.0334086225193264,13.348640667960629,0.15572357177734553,-0.14476678547937816,-0.5044196128845222,-1.2221913405299087,0.21335211476086435,-0.8633054767072146,-0.1455337490618298,0.702705004448541,36.36365717110775,-7.286048459466841,0.3588858638226932,12,0.40193605422973633,0.6144781112670898,0.34617066383361816,-0.43981456756591797,1.6203708648681623,2,0.09167845107528194,12.499801733416417,11.931818008422852,1.139528266093335,11.914982795715332,1.7407662288615124,11.91919231414795,0.09167845107528194
3086,2010-12-30,11.839225769042967,11.92340087890625,11.78451156616211,11.90235710144043,10352232.0,-0.008109968886604646,1.6400072509743497,14.997281377435854,25.974031069724944,38.75110229857591,0.40413264957716244,0.6515685975332683,0.6225130441007902,-0.9047873388562007,13.904948964801388,0.15151500701904297,-0.18055760513888863,-0.5774409770965594,-1.3426799356884729,0.1877979814953541,-0.9600604563925152,-0.19482149780060354,0.7140838074399678,23.21446635294215,-13.869213392733112,0.38261947929595663,12,0.4987368583679217,0.7112789154052752,0.44297146797180353,-0.3430137634277326,1.7297983169555682,3,0.07749730794933107,1.7407432273658374,11.936026573181152,12.499801733416417,11.931818008422852,1.139528266093335,11.914982795715332,0.07749730794933107
3087,2010-12-31,11.712963104248047,11.83080768585205,11.654040336608887,11.80976390838623,16823743.0,-0.010664773800079907,1.5454595392591066,1.533324269615353,18.77728825550595,35.66345116578039,0.39364661382412613,0.7471932215424903,0.7936567518798938,-0.7466449360688738,14.626031701212366,0.18518543243408025,-0.2655364100561144,-0.6599326133728027,-1.4818622692346715,0.161997042489066,-1.070897441303737,-0.24896778544186837,0.7634666712028046,17.284016236372945,-12.391457402021505,0.4109648279309344,12,0.4040398597717285,0.772305965423584,0.5681817531585693,-0.2167510986328125,2.024411201477051,4,0.09090906870352322,1.6400072509743497,11.839225769042967,1.7407432273658374,11.936026573181152,12.499801733416417,11.931818008422852,0.09090906870352322
3088,2011-01-03,12.070707321166992,12.142255783081055,11.839225769042967,11.872896194458008,31258894.0,0.030542588902136902,-1.285708119928624,-2.043486399416766,34.06374214259472,33.41532450518545,-0.0439343646340582,0.37800211877354073,0.46498098549738565,-1.0656701830321005,14.949645800916258,0.4292926788330078,-0.28974379530555083,-0.2826177120208744,-1.114185178857273,0.5489497548155242,-0.6984014454390728,0.13316602139732403,0.3070357216228228,85.34489999628856,56.39498608467078,0.4157837334181989,1,0.004208564758300781,0.41456174850463867,0.2819862365722656,-0.5744953155517578,1.3762626647949219,0,0.10320774486701256,1.5454595392591066,11.712963104248047,1.6400072509743497,11.839225769042967,1.7407432273658374,11.936026573181152,0.10320774486701256
3089,2011-01-04,11.982322692871096,12.344276428222654,11.973905563354492,12.154882431030273,28034662.0,-0.007322241020698672,-2.9111151394301755,-0.8723459647092765,26.05041976803753,31.32574184747195,-0.03217022492316701,0.45595307017960174,0.5702020443663951,-0.9409723195439614,15.005524842986112,0.3703708648681623,-0.3432752417141174,-0.3495376586914052,-1.1967841408363302,0.49770882345351986,-0.7731608997638677,0.07408558238105734,-0.3282823562622088,47.560879567263235,25.74493258370197,0.42362324107246213,1,0.016835689544675958,0.5029463768005353,0.5965914726257306,-0.43771028518676935,2.5336704254150373,1,0.11977522799381335,-1.285708119928624,12.070707321166992,1.5454595392591066,11.712963104248047,1.6400072509743497,11.839225769042967,0.11977522799381335
3090,2011-01-05,12.091751098632812,12.138047218322756,11.91919231414795,11.948653221130373,15881184.0,0.009132486961549002,-1.1666690270165825,-0.8292657315603877,33.63230704434156,30.89599701143142,-0.15234042858054408,0.3208788284757933,0.4811283150736543,-1.0124777058944296,14.406951856326582,0.21885490417480646,-0.38345644073197427,-0.21338367462158203,-1.0552326369152318,0.6284652876720678,-0.6343081557684069,0.20754080652524287,-0.4239060401916497,63.41464425607776,38.44739034202183,0.4209244811468252,1,-0.09259271621704102,0.22095918655395508,0.5239894390106201,-0.5134687423706055,2.4326601028442383,2,0.1155585718882699,-2.9111151394301755,11.982322692871096,-1.285708119928624,12.070707321166992,1.5454595392591066,11.712963104248047,0.1155585718882699
3091,2011-01-06,11.961278915405273,12.159090995788574,11.910774230957033,12.125420570373535,17462174.0,-0.010790181022026779,1.1454473544352144,-1.147058627515026,26.185110355233803,29.59955169604923,-0.03549836292100039,0.41529813259244897,0.6197328729785472,-0.848152275794833,14.042169959141281,0.2483167648315412,-0.44672921095946805,-0.30745010375976634,-1.1422769157929569,0.5273767082734242,-0.7248635097763607,0.10996330225682804,-0.27990522956848096,44.512099921936105,23.79429268395466,0.4174134060165949,1,0.03787946701049805,0.35143136978149414,0.6260526180267334,-0.3829965591430664,2.2895631790161133,3,0.13335685372152328,-1.1666690270165825,12.091751098632812,-2.9111151394301755,11.982322692871096,-1.285708119928624,12.070707321166992,0.13335685372152328
3092,2011-01-07,11.658248901367188,12.028619766235352,11.456229209899902,12.011784553527832,43036013.0,-0.025334248635219492,1.9565163848626281,2.153844813061035,26.126150953680096,28.207586531043376,0.253256894091237,0.6645592235082844,0.9203505958927742,-0.5147034895316445,13.885359151786325,0.5723905563354492,-0.4646274136523587,-0.5547141075134281,-1.3965255104134293,0.28709729538657314,-0.9756198089634296,-0.1338084060634266,0.686027526855467,22.74875561784183,-0.09895944914401866,0.42090570145000084,1,0.2420039176940918,0.5555558204650879,0.9290826320648193,-0.07996654510498047,2.845118522644043,4,0.16389898695740368,1.1454473544352144,11.961278915405273,-1.1666690270165825,12.091751098632812,-2.9111151394301755,11.982322692871096,0.16389898695740368
3093,2011-01-10,11.893939018249512,11.914982795715332,11.565656661987305,11.632996559143065,27017258.0,0.020216596752766547,1.3055546813532652,-0.7380937608744376,36.13445138133511,28.60495414262213,0.015944536952519073,0.36714399888985305,0.6789671673155269,-0.7209163644900194,13.367196108399298,0.34932613372802734,-0.45664943380905854,-0.26788759231567383,-1.0519859987753044,0.5162108141439568,-0.6599367955454891,0.12416161091414146,0.4325764656066884,49.28902420034697,23.398965230448766,0.3920492032298154,1,0.006313800811767578,0.31986570358276367,0.785984992980957,-0.3156566619873047,2.6094284057617188,0,0.1549894685559683,1.9565163848626281,11.658248901367188,1.1454473544352144,11.961278915405273,-1.1666690270165825,12.091751098632812,0.1549894685559683
3094,2011-01-11,11.936026573181152,11.999157905578613,11.82239055633545,11.936026573181152,23371286.0,0.003538571609208896,1.7999939575213753,0.0,46.31042978247671,30.361547861436712,-0.028478020210121358,0.2755400294650663,0.629658461210914,-0.735603540625986,12.786921972146157,0.17676734924316406,-0.4409947100084963,-0.1853959560394287,-0.9251872479342254,0.5543953358553679,-0.555291601986827,0.1844996899079696,0.373083185195922,68.26340155548681,37.702788529880465,0.36989564594739854,1,-0.03577375411987305,0.27777814865112305,0.780724048614502,-0.3577442169189453,2.6641416549682617,1,0.12658680034909398,1.3055546813532652,11.893939018249512,1.9565163848626281,11.658248901367188,1.1454473544352144,11.961278915405273,0.12658680034909398
3095,2011-01-12,12.133837699890135,12.133837699890135,11.910774230957033,11.986532211303713,24041318.0,0.016572611119469283,2.028583266973565,100.0,53.00922526257481,33.36545832730892,-0.21822779094642009,0.014846600609200067,0.43355995778536993,-0.906198714500686,12.03638863168726,0.22306346893310192,-0.42217201109309954,0.05281925201415838,-0.5786239295433955,0.6842624335717122,-0.26290233876461855,0.3685408427929353,0.15821444751739655,96.40707513120662,59.537001056450734,0.31572159077877704,1,-0.23358488082885565,0.07996702194214045,0.5829129219055194,-0.439814090728758,2.3989906311035174,2,0.19632332962699572,1.7999939575213753,11.936026573181152,1.3055546813532652,11.893939018249512,1.9565163848626281,11.658248901367188,0.19632332962699572
3096,2011-01-13,12.083333015441895,12.167508125305176,11.990740776062012,12.163299560546875,20709216.0,-0.004162300971661925,3.0,-0.5428619522080138,54.65391329553543,37.35174999842331,-0.14466847998976462,0.017173243413878936,0.47559232494872994,-0.827823424289484,11.431996244641587,0.17676734924316406,-0.3921939768918019,0.03345937728881765,-0.5254190506198029,0.5923378051974382,-0.2459798366654926,0.3128985912431279,0.1920026732154838,88.1656677795208,45.35157149539438,0.2794392139543103,1,-0.18308019638061523,0.13047170639038086,0.6334176063537598,-0.3893094062805176,2.07912540435791,3,0.20202026898667613,2.028583266973565,12.133837699890135,1.7999939575213753,11.936026573181152,1.3055546813532652,11.893939018249512,0.20202026898667613
3097,2011-01-14,12.281145095825195,12.289562225341795,11.957071304321287,12.070707321166992,19872864.0,0.016370655358956654,1.9259290342073034,-2.6315726705704168,59.35484876999076,40.161872957022865,-0.28318842491129637,-0.2375683927905392,0.27088910784923215,-0.9936436104223283,10.922072329008897,0.3324909210205078,-0.35215650919514907,0.2596805572509773,-0.17119574505012913,0.6905568595520837,0.04424240610042496,0.4751187084015296,-0.824915885925293,98.8372613856432,50.505977811553066,0.215438151150553,1,-0.380892276763916,-0.06734037399291992,0.435605525970459,-0.5871214866638184,1.5446128845214844,4,0.16038382278096863,3.0,12.083333015441895,2.028583266973565,12.133837699890135,1.7999939575213753,11.936026573181152,0.16038382278096863
3098,2011-01-18,12.394781112670898,12.44107723236084,12.230640411376953,12.302188873291016,28438106.0,0.009252884479341583,1.2727263363889174,0.4399981872564126,61.27048970998898,44.07521406168414,-0.3866842054926103,-0.38311131932534437,0.1509976021613859,-1.0762510130616807,10.834911874636283,0.21043682098388672,-0.28750173236058707,0.38110275268554616,-0.013633038888542615,0.7758385442596349,0.18373485689850177,0.5784706484725906,-0.9218852424621584,92.51703301784998,39.01091128493002,0.1973678957870443,1,-0.44612789154052734,-0.18097639083862305,0.32196950912475586,-0.7007575035095215,1.531987190246582,1,0.17011888246939466,1.9259290342073034,12.281145095825195,3.0,12.083333015441895,2.028583266973565,12.133837699890135,0.17011888246939466
3099,2011-01-19,12.247474670410154,12.533670425415039,12.150672912597654,12.403199195861815,55426140.0,-0.011884553742555037,-1.1927670715293974,-1.681831290555155,57.08812510011106,46.68141606788075,-0.22105708662427936,-0.26531880258197127,0.2804388095388344,-0.8955678431888412,11.301268812101048,0.3829975128173846,-0.19488974020657146,0.24389734268188334,-0.11234365156560777,0.6001383369293745,0.06577684555813867,0.422017839805628,-0.735851545715331,54.05402095064829,-1.553565776110979,0.1781204971237455,1,-0.25252485275268377,-0.03366994857787908,0.381944417953493,-0.5534510612487775,1.9065656661987322,2,0.1841924816592031,1.2727263363889174,12.394781112670898,1.9259290342073034,12.281145095825195,3.0,12.083333015441895,0.1841924816592031
3100,2011-01-20,12.954545021057127,13.038721084594727,12.563131332397461,12.664140701293945,66196786.0,0.057731930024338185,1.073386675979802,-1.864859237303175,69.86504643116184,51.53474229853942,-0.8860467427020033,-0.9505183141564899,-0.4362418730473028,-1.5678351216179873,11.855261386594584,0.7912464141845721,-0.13961120320645293,0.9061444759368875,0.3509777696025633,1.4613111822712117,0.6285611227697245,1.1837278291040505,-1.3815990583190914,92.21780791964662,31.169642837744448,0.2775833531671624,1,-0.7070698738098127,-0.7070698738098127,-0.28514289855956854,-1.2605214118957502,1.148989677429201,3,0.1270305676052219,-1.1927670715293974,12.247474670410154,1.2727263363889174,12.394781112670898,1.9259290342073034,12.281145095825195,0.1270305676052219
3101,2011-01-21,12.634679794311525,13.005050659179688,12.596800804138185,12.941919326782227,35683481.0,-0.024691351662730954,-1.1318668731729529,-1.0579716332086528,65.35762909440383,55.8937954252865,-0.5147451506975571,-0.6140729375230727,-0.12569586314397974,-1.214337486556266,12.365960993498003,0.40824985504150213,-0.06307317784639466,0.5557658195495616,-0.057855754696994666,1.169387393796118,0.24895503242628436,0.8625766066728389,-0.9444718218249548,62.64583068827876,-3.7755217094631277,0.30681078712327803,1,-0.3324909210205096,-0.38720464706421076,0.045244216918943536,-0.9406561851501483,0.9553871154785138,4,0.15023321267997036,1.073386675979802,12.954545021057127,-1.1927670715293974,12.247474670410154,1.2727263363889174,12.394781112670898,0.15023321267997036
3102,2011-01-24,12.840909004211426,12.866162300109865,12.605218887329102,12.62205410003662,30378110.0,0.0163224722159363,-1.0666711985256492,-0.7123266410896413,63.51549684594064,58.93613381024267,-0.5985116880780552,-0.7881160152480593,-0.34446729161295053,-1.386065650742303,12.472863969066397,0.2609434127807635,-0.0064787409203983515,0.7159091949462884,0.019879604527469397,1.4119387853651073,0.367894399736878,1.0639239901556987,-1.0428199827562032,77.72507318623781,13.131595905615995,0.3480147952094098,1,-0.4103531837463379,-0.5934338569641113,-0.16098499298095703,-1.1468853950500488,0.913299560546875,0,0.10291712332475456,-1.1318668731729529,12.634679794311525,1.073386675979802,12.954545021057127,-1.1927670715293974,12.247474670410154,0.10291712332475456
3103,2011-01-25,13.009259223937988,13.017677307128904,12.651515007019045,12.731480598449707,35390045.0,0.013110459677842856,1.4857020775201888,1.2692364675840688,67.52874002917713,61.293723837653836,-0.6615892126601928,-0.917313538521995,-0.5217625007452433,-1.5239617610014893,12.492667593408397,0.36616230010985973,0.08656244121745438,0.8295455932617184,0.03759833592733308,1.6214928505961037,0.43357196459452574,1.225519221928911,-1.1119196374316047,96.6824028711772,28.69785666195122,0.3959736286671927,1,-0.5345115661621094,-0.7617840766906738,-0.3135523796081543,-1.283670425415039,0.8501691818237322,1,0.06276289390146617,-1.0666711985256492,12.840909004211426,-1.1318668731729529,12.634679794311525,1.073386675979802,12.954545021057127,0.06276289390146617
3104,2011-01-26,13.07239055633545,13.106060981750488,12.744108200073242,12.941919326782227,31096375.0,0.004852799941236885,2.6595619537076765,0.4696949929962372,67.00729497218202,62.84906491649908,-0.6108087646529139,-0.938744738955231,-0.5844703887106064,-1.5561643137449614,12.583774072578452,0.3619527816772461,0.21330738155194773,0.8356482982635498,-0.04088575483143764,1.7121823513585372,0.39738127171605697,1.2739153248110426,-1.083740449981999,93.79838152969509,24.193309687513135,0.4382670265474935,1,-0.5408244132995605,-0.7912454605102539,-0.35353541374206543,-1.3468017578125,0.39983177185058594,2,0.06535742203387285,1.4857020775201888,13.009259223937988,-1.0666711985256492,12.840909004211426,-1.1318668731729529,12.634679794311525,0.06535742203387285
3105,2011-01-27,13.030303001403807,13.127103805541992,12.857744216918945,13.047138214111328,19948421.0,-0.0032195760025884868,2.047633434581582,-0.12903390858789893,69.1265211852593,64.45713245980173,-0.4785045215980155,-0.8542723321393311,-0.5413542553875317,-1.4835491278416537,12.958003888772895,0.2693595886230469,0.31057613625626423,0.738846921920775,-0.19348670142126245,1.6711805452628123,0.27268011024975536,1.2050137335917945,-0.9299118075106527,81.74613308204248,8.596552810296842,0.46616681167101914,1,-0.4882154464721662,-0.7386364936828596,-0.32617855072021307,-1.3047142028808576,0.2272729873657262,3,0.08624030731165777,2.6595619537076765,13.07239055633545,1.4857020775201888,13.009259223937988,-1.0666711985256492,12.840909004211426,0.08624030731165777
3106,2011-01-28,12.756733894348145,13.13131332397461,12.664140701293945,12.97558879852295,30318948.0,-0.02099483849502115,-1.312499409915311,12.9998300572127,69.86301984051579,65.6247070231934,-0.11104574385870158,-0.5359182432814471,-0.26597948936087334,-1.1767011640207166,12.889626739738427,0.46717262268066406,0.3792821174033012,0.4194024085998542,-0.5095243703504195,1.348329187550128,-0.04506098087528265,0.8838657980749911,-0.5331371870571306,28.799963745128252,-48.6295852020864,0.4644633894751368,1,-0.11574077606201172,-0.46296262741088867,-0.16414117813110352,-1.0311450958251953,0.5723915100097656,4,0.10557567597572004,2.047633434581582,13.030303001403807,2.6595619537076765,13.07239055633545,1.4857020775201888,13.009259223937988,0.10557567597572004
3107,2011-01-31,12.777777671813965,12.836700439453125,12.4957914352417,12.739898681640625,24993857.0,0.0016496211052221543,3.378359840528143,-0.1730780962673104,67.32674044775689,66.29762377183428,-0.06060721041323269,-0.49866539549257816,-0.2899560835112265,-1.1709948402624022,12.19793285745541,0.3409090042114258,0.4255918288094289,0.3872054576873776,-0.5126499724474112,1.2870608878221663,-0.0627222573800168,0.837133172754772,-0.4271006381872482,44.370814219237,-35.10565674904061,0.4499277150673941,1,-0.13678455352783203,-0.484006404876709,-0.19781160354614258,-1.0521888732910156,0.4082489013671875,0,0.06357046262965382,-1.312499409915311,12.756733894348145,2.047633434581582,13.030303001403807,2.6595619537076765,13.07239055633545,0.06357046262965382
3108,2011-02-01,13.316497802734375,13.383837699890135,12.845117568969727,12.878787994384766,34407806.0,0.04216070624775026,-1.133331067403842,11.555477227523351,72.65193707347535,68.0269362133192,-0.5082836519192355,-0.9900278750595071,-0.8312438424350059,-1.6777462231862241,13.17321022893121,0.6060600280761701,0.4919955889871943,0.8636360645294197,-0.11225100579465597,1.8395231348534953,0.37569252936738096,1.3515795996914584,-0.8565316884589542,92.41707331741114,11.04625327291268,0.4879435351620379,2,-0.37668323516845703,-0.8964643478393555,-0.8122892379760742,-1.5909090042114258,-0.23569011688232422,1,0.03286981070458683,3.378359840528143,12.777777671813965,-1.312499409915311,12.756733894348145,2.047633434581582,13.030303001403807,0.03286981070458683
3109,2011-02-02,13.417508125305176,13.518519401550293,13.202861785888672,13.257575988769533,30349836.0,0.007585351949674024,-1.343755421409478,0.3653839449901043,71.7546446723808,68.23689157345464,-0.475918796761329,-1.0308573879248861,-0.9300375634734124,-1.744531838120782,14.727546598795204,0.3156576156616211,0.5409528128845817,0.8928871154785156,-0.14632683587940676,1.932101066836438,0.37328013979955443,1.4124940911574768,-0.9217166900634766,90.12334857628814,10.214386705854977,0.5196069756789616,2,-0.4103527069091797,-0.9301338195800781,-0.9532828330993652,-1.6140570640563965,-0.4040403366088885,2,0.03293609188304436,-1.133331067403842,13.316497802734375,3.378359840528143,12.777777671813965,-1.312499409915311,12.756733894348145,0.03293609188304436
3110,2011-02-03,13.489056587219238,13.644781112670898,13.371212005615234,13.375420570373535,29030681.0,0.0053324701759727144,-3.482786641871513,0.7105264727103674,73.65438720705792,69.15875358597177,-0.5181637104201258,-1.0459839644280535,-1.0031055010390375,-1.7824361220893863,16.520832234427875,0.27356910705566406,0.5836619799380323,0.8945703029632561,-0.20805558347067787,1.9971961893971901,0.3432573597462891,1.4458832461802231,-0.8091741180419927,86.4468298966719,7.269069389224583,0.551312943216967,2,-0.41877031326293945,-0.9385514259338379,-1.0248312950134277,-1.5698647499084473,-0.5387191772460938,3,-0.0012479938032993187,-1.343755421409478,13.417508125305176,-1.133331067403842,13.316497802734375,3.378359840528143,12.777777671813965,-0.0012479938032993187
3111,2011-02-04,13.556397438049315,13.581649780273438,13.244949340820312,13.417508125305176,24932794.0,0.004992258012608719,2.5555555555555554,1.2222296820974028,72.44444190809455,70.15085859287775,-0.49283626451821405,-1.0410715620450404,-1.0649732743856415,-1.815063639747665,18.27830756816778,0.336700439453125,0.6561476788230358,0.8821552276611317,-0.25775008757331364,2.022060542895577,0.31220257004390994,1.4521078852783535,-0.6835352401733381,92.30770507709543,14.971627824855133,0.5699526576172227,2,-0.4861111640930158,-1.0058922767639142,-1.1121637821197492,-1.6098489761352521,-0.744949340820309,4,-0.022042836280460998,-3.482786641871513,13.489056587219238,-1.343755421409478,13.417508125305176,-1.133331067403842,13.316497802734375,-0.022042836280460998
3112,2011-02-07,13.569024085998535,13.720539093017578,13.505891799926758,13.526935577392578,28025870.0,0.0009314161824276468,-4.099960346683283,0.30303633716938505,71.42857640098673,70.58417374530103,-0.4373055405989348,-0.9520184339350948,-1.085842488729206,-1.7921478914374358,18.886119412278653,0.2146472930908203,0.6311886634229431,0.7992431163787845,-0.3017529605977476,1.9002391933553167,0.24874507789051847,1.3497411548670506,-0.5417781051635746,82.69233702200347,6.9759618603489315,0.5504980384882662,2,-0.4608588218688965,-0.9806399345397949,-1.1247904300689697,-1.6224756240844727,-1.0563983917236328,0,-0.01767987735301979,2.5555555555555554,13.556397438049315,-3.482786641871513,13.489056587219238,-1.343755421409478,13.417508125305176,-0.01767987735301979
3113,2011-02-08,13.737374305725098,13.783670425415039,13.564814567565918,13.590066909790039,17393508.0,0.012406951204418482,-1.2127653419856235,3.499943353046473,76.98171263521753,71.6924423745272,-0.5492729586318728,-1.027882050483207,-1.25983486069104,-1.9216670924229717,19.56953920251715,0.2188558578491211,0.6493024262987461,0.8754215717315681,-0.22550041264996779,1.976343556113104,0.32496057954080015,1.425882563922336,-0.571469702453614,92.02902358207092,13.011840065769917,0.550460992190768,2,-0.5976433753967285,-1.117424488067627,-1.4362382888793945,-1.7908258438110352,-1.132155418395996,1,-0.040134870046757753,-4.099960346683283,13.569024085998535,2.5555555555555554,13.556397438049315,-3.482786641871513,13.489056587219238,-0.040134870046757753
3114,2011-02-09,13.446969985961914,13.686868667602539,13.392255783081055,13.632155418395994,29462875.0,-0.0211397253434491,1.0000064741051977,-1.257136013155242,60.502702638932625,70.73424031382424,-0.22366785314501136,-0.6519010279022766,-0.9660808881988139,-1.5958766730050957,20.370831344639505,0.34511852264404297,0.6586660287472039,0.5094700813293453,-0.5295473902366368,1.5484875528953275,-0.0100386544536466,1.0289788171123373,-0.15751221826171857,37.5000442564039,-38.20129616639499,0.5195087357829915,2,-0.3072390556335449,-0.8270201683044434,-1.1668775081634521,-1.42466402053833,-0.6228961944580096,2,-0.027230097225778183,-1.2127653419856235,13.737374305725098,-4.099960346683283,13.569024085998535,2.5555555555555554,13.556397438049315,-0.027230097225778183
3115,2011-02-10,14.515993118286133,14.638047218322756,13.358586311340332,13.367003440856935,68854342.0,0.07949918334317951,-1.1949470532657673,-6.20453597416848,80.4081570995116,71.90592223149045,-1.184327914730103,-1.616170489612653,-2.004473870365832,-2.6258278262003394,22.25189473496794,1.2794609069824237,0.6694101183454624,1.4593854427337654,0.27262232010132337,2.6461485653662074,0.8660038814175444,2.0527670040499864,-0.7323226928710938,91.23865580389496,13.312269774284346,0.5933815613162212,2,-0.9490737915039062,-1.4688549041748047,-2.2737793922424316,-2.1401515007019043,-1.6456232070922852,3,-0.10350826962690407,1.0000064741051977,13.446969985961914,-1.2127653419856235,13.737374305725098,-4.099960346683283,13.569024085998535,-0.10350826962690407
3116,2011-02-11,14.52441120147705,14.617003440856935,14.288721084594727,14.38552188873291,34772760.0,0.0005799178273453443,1.0259728794406273,0.12087951308222193,79.0697636122073,73.21070258309604,-1.0232359862409304,-1.509737335797933,-1.9831606232266985,-2.595333132539661,24.354975996283034,0.3282823562622088,0.683542564127503,1.3457496166229248,0.08090742883167756,2.610591804414172,0.7133285227273003,1.9781707105185493,-1.1658248901367188,91.11844557144676,12.622696370625533,0.6324210938956238,2,-0.7828288078308105,-1.4772729873657227,-2.3684768676757812,-2.142256736755371,-1.805556297302246,4,-0.10837436159503888,-1.1949470532657673,14.515993118286133,1.0000064741051977,13.446969985961914,-1.2127653419856235,13.737374305725098,-0.10837436159503888
3117,2011-02-14,14.250842094421387,14.528619766235352,14.162458419799805,14.515993118286133,24969384.0,-0.018835125449205403,1.5217348470170207,-1.90908154577165,70.68723439686876,72.9924022856953,-0.579700023859278,-1.1394579668595846,-1.6912453864295536,-2.281358916452149,26.847189390850335,0.3661613464355469,0.6938482372192976,0.9736956596374515,-0.3035729922980952,2.2509643115729983,0.33506133366967816,1.612329985605225,-0.8922557830810547,69.73685387429441,-6.191615861947923,0.6386343259677737,2,-0.33038759231567383,-1.2037038803100586,-2.094907760620117,-1.7929296493530273,-1.3425931930541992,0,-0.10100413629281912,1.0259728794406273,14.52441120147705,-1.1949470532657673,14.515993118286133,1.0000064741051977,13.446969985961914,-0.10100413629281912
3118,2011-02-15,14.50336742401123,14.532828330993652,14.179292678833008,14.179292678833008,24043694.0,0.017720028607200566,-1.1818155065814835,-1.2222270178505275,72.42743795150433,73.06715709448682,-0.7220993260354991,-1.292163582889792,-1.9180415166071487,-2.4909956944210947,28.97515812865083,0.35353565216064453,0.7361153640017442,1.1207916736602783,-0.19725830422111912,2.4388416515416758,0.4617666847195796,1.779816662600977,-1.1196127700805665,89.47370774858888,15.15274609212483,0.6590249889406983,2,-0.5618691444396973,-1.4015154838562012,-2.446338653564453,-2.117003917694092,-1.136363983154295,1,-0.1372606562004718,1.5217348470170207,14.250842094421387,1.0259728794406273,14.52441120147705,-1.1949470532657673,14.515993118286133,-0.1372606562004718
3119,2011-02-16,14.50336742401123,14.617003440856935,14.398147583007812,14.520201683044435,18053561.0,0.0,1.080005438230744,-0.05194560601736188,73.39571909021129,73.03841619261496,-0.6167274473138704,-1.1747208487047303,-1.890153670807038,-2.450964622218743,30.97104641487003,0.21885585784912287,0.8001724606541973,1.0079970359802246,-0.28695118027307664,2.302945252233526,0.36052292785357487,1.6554711441068743,-1.0949477943420405,89.47370774858888,15.427237231580605,0.6474741081266503,2,-0.5618691444396973,-1.273148536682129,-2.446338653564453,-2.117003917694092,-1.161616325378418,2,-0.13087640140314072,-1.1818155065814835,14.50336742401123,1.5217348470170207,14.250842094421387,1.0259728794406273,14.52441120147705,-0.13087640140314072
3120,2011-02-17,14.600168228149414,14.87794589996338,14.478114128112793,14.486532211303713,25402291.0,0.0066743674974354406,-5.1289964183904955,-6.750283254021389,81.01982239091522,73.9912362462617,-0.6027251355764793,-1.2036249086537207,-1.9642865601301427,-2.5069666551876715,31.87770783892092,0.3998317718505877,0.8036180631944152,1.0225166797637932,-0.3353387575595441,2.3803721170871306,0.34358896110212456,1.701444398425462,-1.167576922256469,61.17644549832506,-17.82532949197354,0.6789277186616682,2,-0.4819021224975586,-1.2058081626892072,-2.5431394577026367,-2.2138047218322754,-1.8308086395263672,3,-0.12164890218327518,1.080005438230744,14.50336742401123,-1.1818155065814835,14.50336742401123,1.5217348470170207,14.250842094421387,-0.12164890218327518
3121,2011-02-18,14.532828330993652,14.633837699890135,14.478114128112793,14.57912540435791,21685752.0,-0.004612268578243484,1.0000244968950414,-0.4074154889388764,79.0794952633535,74.84133834208023,-0.42724171974626124,-1.0401165295616757,-1.8766291032617257,-2.39947738614552,32.83336637293758,0.15572357177734197,0.8091920895145233,0.8602693557739265,-0.4853615985497868,2.2059003100976398,0.18745387861206986,1.5330848329357831,-1.0424228413378902,51.76469490551715,-30.311570641476244,0.6728154771618571,2,-0.4145622253417969,-1.1153197288513184,-2.475799560546875,-2.1464648246765137,-1.4520206451416016,4,-0.1143933157356809,-5.1289964183904955,14.600168228149414,1.080005438230744,14.50336742401123,-1.1818155065814835,14.50336742401123,-0.1143933157356809
3122,2011-02-22,14.162458419799805,14.528619766235352,14.107744216918945,14.36447811126709,20408414.0,-0.025485053752680287,-1.702701047532435,4.363552094920282,64.8449193636921,73.4928057563552,0.04040877389862807,-0.5962321782800934,-1.4925400895645176,-1.9915106127127622,33.36945294913143,0.42508411407470703,0.7972837234586834,0.4238219738006599,-0.8789659524310647,1.7266099000323845,-0.2275719893152015,1.0752159369165213,-0.6165513137317387,7.103879942794508,-70.62134494567805,0.6513939631158622,2,-0.04419231414794922,-0.7449498176574707,-2.1054296493530273,-1.776094913482666,-0.8501682281494141,1,-0.10193170372219928,1.0000244968950414,14.532828330993652,-5.1289964183904955,14.600168228149414,1.080005438230744,14.50336742401123,-0.10193170372219928
3123,2011-02-23,13.82575798034668,14.297138214111328,13.813131332397461,14.212963104248047,29108376.0,-0.023774152020273664,-1.3469366049008773,1.916670207191514,56.616654430233005,73.06102262205523,0.43691072403394315,-0.20577554012893629,-1.1503633560417352,-1.6148245909376442,33.252936560352296,0.4840068817138672,0.7833038102666396,0.04629659652709961,-1.2106197074500198,1.303212900504219,-0.582161555461461,0.6747547485156602,-0.22656932252280093,1.1858072131828783,-71.87415801769411,0.6284581519885598,2,0.2925081253051758,-0.3114485740661621,-1.7687292098999023,-1.439394474029541,-0.761784553527832,2,-0.0663622985650213,-1.702701047532435,14.162458419799805,1.0000244968950414,14.532828330993652,-5.1289964183904955,14.600168228149414,-0.0663622985650213
3124,2011-02-24,13.92676830291748,13.973064422607422,13.67845058441162,13.80471420288086,22514738.0,0.007305951884474471,1.7451093645173066,-0.3152181944464969,57.027045399428246,70.46312132204596,0.45943124869699936,-0.2524388124987951,-1.239047789969666,-1.675259242690597,32.79305157764007,0.29461383819580256,0.7800020438332975,0.10458803176879883,-1.1084538544224927,1.3176299179600903,-0.5019329113268469,0.7111089748644446,-0.2764293554080215,20.701849793522232,-48.57185782249138,0.6065209430956462,2,0.35142993927001953,-0.4124588966369629,-1.8455393314361572,-1.5404047966003418,-0.7281150817871076,3,-0.04019344975698935,-1.3469366049008773,13.82575798034668,-1.702701047532435,14.162458419799805,1.0000244968950414,14.532828330993652,-0.04019344975698935
3125,2011-02-25,14.154040336608887,14.212963104248047,13.947811126708984,13.968854904174805,24698282.0,0.01631907911067887,-1.3333347320540634,1.5172405710133376,59.12596243797818,68.2471434137983,0.1960316324256599,-0.4123479999291213,-1.4574759005028906,-1.8576684221143935,32.429229091884274,0.2861948013305664,0.7527656063293868,0.2756731986999519,-0.885941616219446,1.4372880136193498,-0.3051342087597462,0.8564806061596499,-0.4755897521972674,49.77979548730499,-15.895352662184585,0.5808074074596989,2,0.12415790557861328,-0.46717166900634766,-2.0496630668640137,-1.767676830291748,-0.9427614212036133,4,-0.05738921316163825,1.7451093645173066,13.92676830291748,-1.3469366049008773,13.82575798034668,-1.702701047532435,14.162458419799805,-0.05738921316163825
3126,2011-02-28,14.103534698486328,14.305556297302244,14.040404319763185,14.183502197265625,19145808.0,-0.00356828417338384,-1.5714417838942785,-0.4318239168610729,58.06859809160866,66.84507271321384,0.20177650282289328,-0.2695921499375551,-1.3909327172206964,-1.7655654662404423,32.956022887157026,0.26515197753905895,0.8127564017406108,0.15782752037048375,-0.87951253183952,1.1951675725804876,-0.36084250573451904,0.6764975464754865,-0.4250841140747088,49.99994391267438,-12.964037805045884,0.5186700261050022,2,0.17466354370117188,-0.41666603088378906,-1.8560595512390137,-1.7171711921691895,-0.7028617858886737,0,-0.0945986334905442,-1.3333347320540634,14.154040336608887,1.7451093645173066,13.92676830291748,-1.3469366049008773,13.82575798034668,-0.0945986334905442
3127,2011-03-01,13.590066909790039,14.196127891540527,13.531145095825195,14.196127891540527,30541342.0,-0.03640702842751875,1.1944418655517457,7.578841291799838,47.98617704140395,64.12937705653601,0.6835375475165666,0.3244871446425712,-0.8716764425754882,-1.2121230171553652,33.698449852969915,0.664982795715332,0.6943912131314498,-0.39625473022460866,-1.295468808367973,0.5029593479187557,-0.84586176929629,0.05335230884707265,1.2878789901733416,7.608595259528926,-49.544053979855406,0.44960703907168204,3,0.614478588104248,0.0968017578125,-1.315234899520874,-1.2037034034729004,-0.18518447875976562,1,-0.03747290041457607,-1.5714417838942785,14.103534698486328,-1.3333347320540634,14.154040336608887,1.7451093645173066,13.92676830291748,-0.03747290041457607
3128,2011-03-02,13.7542085647583,13.8425931930542,13.425926208496096,13.547980308532715,20941114.0,0.012078060840893912,1.1758208375456205,-0.3402764118388484,54.35041117592615,62.01323173272656,0.44918923996893234,0.20534730312925298,-1.0183695121332814,-1.3369457601180486,33.09247431429569,0.4166669845581037,0.5839790952581954,-0.2539986133575436,-1.1045608142118208,0.5965635874967337,-0.6792797137846822,0.17128248706959504,1.0968013191223154,37.320501019667994,-21.396134104405974,0.42528110042713885,3,0.3977274894714373,-0.06733989715576172,-1.4151930809020996,-1.367845058441162,-0.4840068817138654,2,-0.032129683872921255,1.1944418655517457,13.590066909790039,-1.5714417838942785,14.103534698486328,-1.3333347320540634,14.154040336608887,-0.032129683872921255
3129,2011-03-03,13.85942840576172,14.132996559143065,13.636363983154295,13.64057159423828,19902089.0,0.007650010577345601,-3.3703800060424305,1.061235814766533,37.2131370419294,57.14582224950591,0.27158031307628505,0.14222447157443519,-1.1013020198832422,-1.4008948389190614,32.40678992187114,0.49663257598876953,0.5183959214878993,-0.17087478637695064,-0.9787128822753708,0.6369633095214695,-0.5747938343261598,0.23304426157225855,0.934578131103514,49.28232933163788,-5.100704991775331,0.40391904794920974,3,0.1704535484313947,-0.17255973815918146,-1.4983170032501238,-1.4730648994445819,-0.7533674240112322,3,-0.05739450110454636,1.1758208375456205,13.7542085647583,1.1944418655517457,13.590066909790039,-1.5714417838942785,14.103534698486328,-0.05739450110454636
3130,2011-03-04,13.472222328186035,13.80471420288086,13.383837699890135,13.7457914352417,26730475.0,-0.027938098617019014,1.1505404114729105,-1.2499912849473407,32.14285714285717,51.93064023611743,0.5386008586899553,0.55664413845399,-0.6832300666175115,-0.9721001423577569,31.236860919127402,0.4755907058715856,0.4068180281044462,-0.5572391510009762,-1.3674832392903173,0.25300493728836493,-0.9623611951456468,-0.15211710685630564,1.2670609955444334,9.589111963679148,-38.488702960675454,0.4051220441446705,3,0.484006404876709,0.2146463394165039,-1.0658667087554932,-1.0858588218688965,-0.34511852264404297,4,-0.020306160364004122,-3.3703800060424305,13.85942840576172,1.1758208375456205,13.7542085647583,1.1944418655517457,13.590066909790039,-0.020306160364004122
3131,2011-03-07,13.257575988769533,13.66582489013672,13.11868667602539,13.522727012634276,27216605.0,-0.01593251166642551,-1.0155031679088353,0.96922867760354,32.79883598600148,48.369964305262926,0.6183559113856507,0.78816532129526,-0.43849023946212284,-0.7177663522268833,30.50496955795765,0.5471382141113299,0.2782863099836703,-0.7569444179534894,-1.613609488261682,0.09972065235470318,-1.1852769531075857,-0.32861188279939313,1.400380597530516,12.890662687127472,-31.107059634335812,0.42833253515409603,3,0.45454549789428533,0.42929267883300604,-0.8406989574432391,-0.8712124824523944,-0.3367013931274432,0,-0.0034921220442920564,1.1505404114729105,13.472222328186035,-3.3703800060424305,13.85942840576172,1.1758208375456205,13.7542085647583,-0.0034921220442920564
3132,2011-03-08,13.32912540435791,13.442761421203613,13.211278915405273,13.257575988769533,26293291.0,0.005396870110266461,-1.8204883887123293,-0.2698440102002983,28.30483830498632,45.22420695801328,0.4650745926410167,0.7354275388554044,-0.4751022561368661,-0.7516318164561611,29.458530127928782,0.23148250579833984,0.11005569128594139,-0.6734000682830814,-1.562436000464917,0.2156358638987541,-1.1179180343739983,-0.22888210219216454,1.2056895891201656,20.7469858901203,-16.77549215169161,0.4445179660909173,3,0.3829960823059082,0.3577432632446289,-0.8617432117462158,-0.9427618980407715,-0.42087650299072266,1,0.005367757153545316,-1.0155031679088353,13.257575988769533,1.1505404114729105,13.472222328186035,-3.3703800060424305,13.85942840576172,0.005367757153545316
3133,2011-03-09,13.186026573181152,13.270201683044435,12.895623207092285,13.257575988769533,27083549.0,-0.010735800499706571,6.739160418903627,-1.0000000000000497,26.883314400392536,41.874903513675974,0.5675704827082857,0.8802329135456795,-0.29787280736231914,-0.5740538587283055,28.461712118090897,0.433502197265625,-0.06397693503403801,-0.788931512832642,-1.7443035061605272,0.1664404804952433,-1.2666175094965855,-0.31124551616869844,1.235498154900709,23.46934056787006,-7.172596804207153,0.4776859966639428,3,0.4145631790161133,0.6755051612854004,-0.718644380569458,-0.7996630668640137,-0.20201969146728516,2,0.016597559290093322,-1.8204883887123293,13.32912540435791,-1.0155031679088353,13.257575988769533,1.1505404114729105,13.472222328186035,0.016597559290093322
3134,2011-03-10,13.08080768585205,13.375420570373535,12.916666984558105,13.068181991577148,28089547.0,-0.007979574949674717,-1.9066706144312953,-0.17646117960679336,23.416812250026283,37.907220159459094,0.6036506201017264,1.008309889879781,-0.15958498795929543,-0.437305706410676,27.996927169948847,0.4587535858154297,-0.16740861574063004,-0.8758422851562493,-1.8862641959470938,0.13457962563459525,-1.3810532405516724,-0.37063132976082613,1.188126890130853,20.37029072091191,-6.144477771926471,0.5052109553954224,3,0.5197820663452148,0.8059768676757812,-0.40088367462158203,-0.6607742309570312,0.22306442260742188,3,0.01447876933449832,6.739160418903627,13.186026573181152,-1.8204883887123293,13.32912540435791,-1.0155031679088353,13.257575988769533,0.01447876933449832
3135,2011-03-11,13.013467788696287,13.17340087890625,12.899831771850586,13.005050659179688,19630037.0,-0.005147992293212722,-1.5000043575642958,0.666666666666526,23.41681225002627,34.05702173261661,0.5500271331261946,1.0090471492392883,-0.05941251985348295,-0.3387768415029022,25.951722618854163,0.27356910705566406,-0.22685768118165406,-0.868055915832521,-1.9256970681790904,0.18958523651404846,-1.3968764920058057,-0.33923533965923625,1.118135650397555,15.300483522470218,-7.689027160156469,0.5288205761732847,3,0.532407760620119,0.8733167648315447,-0.2662029266357404,-0.5260934829711896,0.09680080413818537,4,0.007115182098858197,-1.9066706144312953,13.08080768585205,6.739160418903627,13.186026573181152,-1.8204883887123293,13.32912540435791,0.007115182098858197
3136,2011-03-14,12.950337409973145,12.962963104248047,12.67676830291748,12.93770980834961,22379782.0,-0.00485115725863472,14.111004808781692,1.5002266032180822,26.23765097305902,31.640518836133843,0.48318591116667164,0.999447651850911,0.03961444247820367,-0.2432311208211111,23.957919556507484,0.3366994857788068,-0.30300683319340393,-0.8524826049804695,-1.9424648356691865,0.23749962570824756,-1.3974737203248289,-0.30749148963611006,1.0576680059205419,35.71430350024029,10.272726593477632,0.5449911153443588,3,0.4545450210571289,0.8270196914672852,-0.13994169235229492,-0.39983224868774414,0.15993118286132812,0,0.013649559078879214,-1.5000043575642958,13.013467788696287,-1.9066706144312953,13.08080768585205,6.739160418903627,13.186026573181152,0.013649559078879214
3137,2011-03-15,12.811448097229006,13.009259223937988,12.512625694274902,12.588383674621582,27780192.0,-0.0107247640233048,-1.6516793286758864,17.664828940412495,28.443672650904105,28.761992333353614,0.5587742444601673,1.0803628651698975,0.21759698849988496,-0.07327862832969778,22.41346134620822,0.49663352966308594,-0.4180617816345862,-0.9194022178649881,-2.073050229666638,0.23424579393666178,-1.496226223765813,-0.34257821196416316,1.0368088651075364,34.63423476798008,5.871470746639069,0.5768240059008248,3,0.5113630294799787,0.8838376998901349,-0.0010523796081560732,-0.2609429359436053,0.5555553436279297,1,0.008541305993094772,14.111004808781692,12.950337409973145,-1.5000043575642958,13.013467788696287,-1.9066706144312953,13.08080768585205,0.008541305993094772
3138,2011-03-16,12.512625694274902,12.979798316955565,12.46212100982666,12.777777671813965,34602876.0,-0.02332463907953819,-1.827591236313241,-1.1886789226164933,22.27724179087511,27.102448416569807,0.7408669850426381,1.2884567971249936,0.5413133702463568,0.24483559213286554,20.813445468168563,0.5176773071289045,-0.5438911507793147,-1.1186875343322757,-2.3335887565124036,0.09621368784785211,-1.7261381454223397,-0.5112369232422118,1.1486428905330097,5.529914458515721,-23.25065520044528,0.6074506110900638,3,0.6207919120788574,1.1574077606201172,0.3356490135192871,0.07575845718383789,0.9343442916870117,2,0.03161792071134206,-1.6516793286758864,12.811448097229006,14.111004808781692,12.950337409973145,-1.5000043575642958,13.013467788696287,0.03161792071134206
3139,2011-03-17,12.605218887329102,12.99663257598877,12.53787899017334,12.710437774658205,21786732.0,0.0073999810524632,-2.824561124538863,0.39682482591932533,17.944315862151186,25.52483271871359,0.5047326328180013,1.1029148233090194,0.4780526935665925,0.16642192792686927,18.97966891720855,0.4840068817138672,-0.595646466996719,-0.9311869144439697,-2.1557746076762356,0.2934007787882962,-1.5434807610601027,-0.3188930678278368,0.8641860854818102,20.118364616112768,-5.757844843959656,0.6122938466161333,3,0.4587540626525879,1.064814567565918,0.27462148666381836,0.01473093032836914,1.2668352127075178,3,0.03005009256646285,-1.827591236313241,12.512625694274902,-1.6516793286758864,12.811448097229006,14.111004808781692,12.950337409973145,0.03005009256646285
3140,2011-03-18,12.824073791503904,13.07239055633545,12.727272987365724,12.760943412780762,29519424.0,0.017362245442226865,-4.2903244669577,-0.5999909362820359,25.24434367097851,24.685444683711037,0.20592429578527494,0.784393196736632,0.2881504475084462,-0.03589603483715287,16.586509698376172,0.46717166900634766,-0.6895691413631369,-0.6235272884368914,-1.7789513079539336,0.5318967310801508,-1.2012392981954125,-0.04581527867837032,0.4841657472295271,59.31031357338613,34.97841201577677,0.5777120097585209,3,0.12836742401123225,0.8459596633911151,0.05576658248901545,-0.20412397384643377,1.0984849929809606,4,0.03741387680359742,-2.824561124538863,12.605218887329102,-1.827591236313241,12.512625694274902,-1.6516793286758864,12.811448097229006,0.03741387680359742
3141,2011-03-21,12.870369911193848,13.16919231414795,12.811448097229006,13.030303001403807,15339694.0,0.0036100946113251098,-1.5757681875922884,-2.5333776455126795,33.002018611226106,25.20735360662656,0.11055267384224976,0.6399758313449588,0.27614804393040515,-0.0707286606939288,13.961365780479658,0.35774421691894354,-0.7386569505001166,-0.4941082477569587,-1.5562373304099673,0.5680208348960498,-1.025172789083463,0.03695629356954555,0.3024906629145008,57.73801013733144,29.998135321959673,0.5310645413265044,3,0.04840087890625,0.7996635437011719,0.4366588592529297,0.17676830291748047,1.4520206451416016,0,0.01863961046154361,-4.2903244669577,12.824073791503904,-2.824561124538863,12.605218887329102,-1.827591236313241,12.512625694274902,0.01863961046154361
3142,2011-03-22,12.718854904174805,12.849327087402346,12.617844581604006,12.840909004211426,24534814.0,-0.011772389454576926,2.3333150229679793,0.7631572670570501,25.400037976926527,25.04254511513035,0.18595198850013261,0.7144232902603633,0.47067226926203354,0.08792347985451165,12.697198362465912,0.252525329589842,-0.7437347608984162,-0.5734430789947513,-1.6029466618640917,0.4560605038745891,-1.0881948704294206,-0.05869128756008202,0.45033740997314453,36.309477244954934,9.377424064014871,0.5147517914346698,3,0.19991588592529297,0.9511785507202148,0.6755053997039795,0.32828330993652344,1.5909090042114258,1,0.030774286805582696,-1.5757681875922884,12.870369911193848,-4.2903244669577,12.824073791503904,-2.824561124538863,12.605218887329102,0.030774286805582696
3143,2011-03-23,12.908248901367188,12.95875358581543,12.613636016845705,12.718854904174805,14780621.0,0.014890805706905041,1.376815211323097,-1.5517217130400132,28.269232277614407,25.581702895973468,-0.05251054145648304,0.477235543630421,0.3197768626969477,-0.09611650793335613,12.166288819290724,0.3451175689697248,-0.7346901562269181,-0.33817362785339355,-1.3491910114369112,0.6728437557301241,-0.8436823196451524,0.16733506393836528,0.2609434127807617,58.666576029487295,33.13397501546401,0.5055086917917587,3,-0.09048795700073242,0.761784553527832,0.575547456741333,0.13888931274414062,1.5656566619873047,2,0.03553964158850076,2.3333150229679793,12.718854904174805,-1.5757681875922884,12.870369911193848,-4.2903244669577,12.824073791503904,0.03553964158850076
3144,2011-03-24,13.367003440856935,13.367003440856935,12.92087459564209,13.026094436645508,21461695.0,0.03553964158850076,1.617289890871639,1.7999989929202387,47.67225483039301,28.27675207156977,-0.5212096771643857,-0.026989120323039018,-0.09571137607039226,-0.5477358611570455,11.600899046331445,0.45875453948974787,-0.7100142939256315,0.14856915473938237,-0.8129257626172119,1.1100640720959767,-0.3321783039389157,0.6293166134176804,-0.9048824310302752,100.0,69.45779303010416,0.4807474586782974,3,-0.4524412155151385,0.30303001403808416,0.15467166900634588,-0.31986522674560725,0.7912454605102521,3,0.0059823838198886925,1.376815211323097,12.908248901367188,2.3333150229679793,12.718854904174805,-1.5757681875922884,12.870369911193848,0.0059823838198886925
3145,2011-03-25,13.341751098632812,13.62794589996338,13.337541580200195,13.425926208496096,18922702.0,-0.0018891550627523346,-5.272628022906148,-0.246913718392368,52.03251882746522,31.142848499837125,-0.4967296359936988,-0.06926279907293598,-0.03297112964773419,-0.5120626447399861,10.725981414712107,0.29040431976318537,-0.6663224086080817,0.16393127441406286,-0.6942310124970543,1.02209356132518,-0.26514986904149573,0.5930124178696214,-0.8615324401855471,71.7842834725327,37.39784195881063,0.42908114345555837,3,-0.29671764373779297,0.32828235626220703,0.24410748481750488,-0.2946128845214844,0.7744112014770526,4,0.03974763113802582,1.617289890871639,13.367003440856935,1.376815211323097,12.908248901367188,2.3333150229679793,12.718854904174805,0.03974763113802582
3146,2011-03-28,12.769359588623047,13.392255783081055,12.748315811157227,13.392255783081055,56859581.0,-0.042902277652925314,1.0675675261883109,7.400004531858812,39.11618425146684,32.32868312212188,0.05284797771395411,0.41956191051477987,0.5726581306129219,0.0627557790065385,9.671121079357848,0.6439399719238281,-0.6154154537026333,-0.3417514801025394,-1.0983355624854383,0.41483260228035945,-0.720043521293988,0.03654056108890913,-0.24323184051513635,15.35266237362252,-19.90154242440164,0.37829204119144927,3,0.27567386627197266,0.7786197662353516,0.9869534969329834,0.39772796630859375,1.1237382888793928,0,0.09030986932886353,-5.272628022906148,13.341751098632812,1.617289890871639,13.367003440856935,1.376815211323097,12.908248901367188,0.09030986932886353
3147,2011-03-29,13.08080768585205,13.110268592834473,12.748315811157227,12.748315811157227,24536477.0,0.02439026758291707,-1.177212793602625,-0.5337837630941554,48.07987764680331,35.19564266166945,-0.2418013024956398,0.0716802810277759,0.29237507790395156,-0.2446985208315322,9.941093299300825,0.3619527816772461,-0.5507308027124083,-0.004840421676636453,-0.7270511868914156,0.7173703435381427,-0.365945804284026,0.3562649609307531,-0.510607211669921,46.0580811428559,8.928452820208676,0.3611053826073894,3,0.0021047592163085938,0.4145627021789551,0.687079668045044,0.08627986907958984,0.67340087890625,1,0.09491637674837694,1.0675675261883109,12.769359588623047,-5.272628022906148,13.341751098632812,1.617289890871639,13.367003440856935,0.09491637674837694
3148,2011-03-30,13.31229019165039,13.413299560546875,13.089225769042967,13.17340087890625,23129410.0,0.017696346537431795,-1.1095839386151025,0.41772242666567233,54.03819336652035,39.20607349548825,-0.3888099945389687,-0.2051239742053763,0.09172663032847161,-0.47106943428555503,10.228734331619183,0.3324918746948242,-0.4923288480341448,0.2487380027770989,-0.4117520555586882,0.909228061112886,-0.08150702639079555,0.5789830319449933,-0.6997799004370115,64.11494873471163,23.838213847352158,0.3302450291678937,3,-0.19149923324584783,0.0715484619140625,0.4555971622467041,-0.14520263671875,0.4587535858154297,2,0.07492878403157599,-1.177212793602625,13.08080768585205,1.0675675261883109,12.769359588623047,-5.272628022906148,13.341751098632812,0.07492878403157599
3149,2011-03-31,13.063973426818848,13.341751098632812,13.051346778869627,13.303872108459473,25469294.0,-0.018653196501627445,-1.19047447775794,-1.7272652366173198,50.82873810035747,42.048783987641464,-0.0766343899180697,-0.02050768518656909,0.3733765758289458,-0.22387165838971868,9.943744645227742,0.29040431976318537,-0.4388329935313813,0.040193986892699485,-0.5040810210269928,0.5844689948123918,-0.23194351706714578,0.31233149085254475,-0.41084571125546887,35.8852681005985,-7.23887907264065,0.27213750395984593,3,0.056817531585695136,0.31986522674560547,0.7523143291473389,0.10311412811279297,0.8754205703735369,3,0.10792521467023297,-1.1095839386151025,13.31229019165039,-1.177212793602625,13.08080768585205,1.0675675261883109,12.769359588623047,0.10792521467023297
3150,2011-04-01,13.198653221130373,13.350168228149414,12.92087459564209,13.232322692871096,21220056.0,0.01030925201019195,2.1875019915382174,0.14034871517618625,53.981090972251124,44.37979202775536,-0.1705248432822053,-0.18628433379680054,0.25148773296420224,-0.3586970490617354,10.349063318415128,0.4292936325073242,-0.3295255217038129,0.18855223655700826,-0.3209067980387541,0.6980112711527706,-0.06617728074087204,0.44328175385488855,-0.5065327781909943,67.72156618661523,22.68274832196672,0.2547295172978809,4,-0.07786226272583008,0.18518543243408025,0.6976006031036359,-0.031565666198732245,1.081649780273434,4,0.07270406034310772,-1.19047447775794,13.063973426818848,-1.1095839386151025,13.31229019165039,-1.177212793602625,13.08080768585205,0.07270406034310772
3151,2011-04-04,13.211278915405273,13.316497802734375,12.992424011230467,13.198653221130373,16849166.0,0.0009565895901171295,1.9056644107072016,-0.3749893782749791,56.68071159705865,47.85542242999225,-0.14495017239793384,-0.21350272311561724,0.2623752134589843,-0.3693131464975927,10.740581624032641,0.324073791503908,-0.2106337533329068,0.20349278450012243,-0.30163396850877433,0.7086195375090192,-0.049070592004325064,0.4560561610045699,-0.48172545418493407,69.62021322671042,22.304220626840902,0.25256337650444793,4,-0.09048795700073065,0.1725597381591797,0.7712545394897461,-0.04419136047363281,0.8080806732177734,0,0.06849324660381173,2.1875019915382174,13.198653221130373,-1.19047447775794,13.063973426818848,-1.1095839386151025,13.31229019165039,0.06849324660381173
3152,2011-04-05,13.400672912597654,13.82575798034668,13.17340087890625,13.207071304321287,30537065.0,0.014335780692021682,-4.000007309460703,15.333937608582866,65.40145145140174,51.981224560413075,-0.2541878934949384,-0.41873024575849804,0.09253155556164216,-0.5582639011684805,11.281633407742522,0.6523571014404297,-0.11316309843367378,0.3893094062805158,-0.12630408955037176,0.9049229021114034,0.13150265836507202,0.6471161541959596,-0.6351837538275937,53.02322101009741,0.40415590873440266,0.25780674791544406,4,-0.11363601684570135,-0.07154846191406072,0.5818605422973651,-0.23358535766601385,0.7323236465454102,1,0.03674628640789135,1.9056644107072016,13.211278915405273,2.1875019915382174,13.198653221130373,-1.19047447775794,13.063973426818848,0.03674628640789135
3153,2011-04-06,13.404882431030273,13.724746704101562,13.31229019165039,13.522727012634276,16991489.0,0.0003141273919655685,-1.7222241454733138,-0.6086962946907881,64.30722305677855,53.829554363344805,-0.20175851961992564,-0.4276276430303909,0.10289711594042927,-0.5610603552281699,11.196684791791094,0.4124565124511719,-0.048151410748006995,0.38257613182067907,-0.15736092669424906,0.9225131903356072,0.11260760256321589,0.6525446610781422,-0.5757771429656149,53.48842111253859,-3.1078500922794916,0.26996852925746373,4,-0.11784553527832031,-0.10732364654541016,0.5408246517181396,-0.2377948760986328,0.7239055633544922,2,0.0260596193607332,-4.000007309460703,13.400672912597654,1.9056644107072016,13.211278915405273,2.1875019915382174,13.198653221130373,0.0260596193607332
3154,2011-04-07,13.270201683044435,13.438551902770994,13.110268592834473,13.354376792907715,23063832.0,-0.010047141306817609,1.6000030212393348,0.7142891825619652,58.22980377558454,54.51814157980251,-0.09191944487168868,-0.29305557306251906,0.2488532243179602,-0.42136725574929734,11.189289179396622,0.32828330993652166,0.050497156997677095,0.2384256839752208,-0.3123657721711517,0.7892171401215933,-0.03697004409796456,0.5138214120484061,-0.38129723344285615,38.604652633376354,-16.9192769641463,0.27539572807318624,4,0.016835212707517755,0.02735710144042791,0.6492006778717023,-0.10311412811279475,0.35353565216064275,3,0.03774186002472879,-1.7222241454733138,13.404882431030273,-4.000007309460703,13.400672912597654,1.9056644107072016,13.211278915405273,0.03774186002472879
3155,2011-04-08,13.106060981750488,13.417508125305176,13.005050659179688,13.299662590026855,13410619.0,-0.012369118813293722,-1.0851075113296693,2.299986404423143,54.16667790639018,56.19041865257177,0.039417943221806695,-0.1281949708708474,0.4239512454946741,-0.25258016606040457,11.057053528447367,0.4124574661254883,0.1318753101031458,0.06965532302856481,-0.4820440090628715,0.6213546551200011,-0.20619434301715422,0.34550498907428384,-0.1609453203042026,13.636426058635088,-39.88867692770872,0.2758496660457185,4,0.18097591400146484,0.03787851333618164,0.7523143291473389,0.061026573181152344,0.6355209350585938,4,0.0635837889509494,1.6000030212393348,13.270201683044435,-1.7222241454733138,13.404882431030273,-4.000007309460703,13.400672912597654,0.0635837889509494
3156,2011-04-11,13.127103805541992,13.32912540435791,13.013467788696287,13.148147583007812,13919558.0,0.001605579572749205,-1.5423883738257236,0.10869629469079732,57.566293442380704,57.24446485208037,0.08320796278500175,-0.14262853424109423,0.4231554765247516,-0.26685821144302757,10.453721841764661,0.31565761566162287,0.12879984374432318,0.08185982704162598,-0.46969755067827634,0.6334172047615283,-0.19391886181832518,0.35763851590157714,-0.12914960496168248,14.87170191058526,-39.14437289903179,0.27577868885995116,4,0.24621248245239258,0.016835689544677734,0.6944448947906494,0.03998374938964844,0.7112798690795898,0,0.08784871460945998,-1.0851075113296693,13.106060981750488,1.6000030212393348,13.270201683044435,-1.7222241454733138,13.404882431030273,0.08784871460945998
3157,2011-04-12,12.92087459564209,13.198653221130373,12.882996559143065,12.979798316955565,17424396.0,-0.01571018352218989,-3.6875132769681067,2.8000543823075383,50.23254751863244,56.82161531342615,0.29543278903189396,0.07612177222677552,0.6469743825813907,-0.05748123522021409,9.603665808996883,0.31565666198730824,0.10886740024473873,-0.1298407077789303,-0.6737509830270536,0.414069567469193,-0.40179584540299196,0.14211442984513134,0.9048833847045898,4.4999144610652575,-46.90674200885154,0.27195513762406126,4,0.4335026741027832,0.22306489944458008,0.7786204814910889,0.24621295928955078,0.9259262084960955,1,0.08501630325794274,-1.5423883738257236,13.127103805541992,-1.0851075113296693,13.106060981750488,1.6000030212393348,13.270201683044435,0.08501630325794274
3158,2011-04-13,12.908248901367188,13.055556297302244,12.798822402954102,13.005050659179688,17935474.0,-0.0009771547724145568,1.5957227295079883,1.6428317094487919,39.888679392024656,55.60605323472251,0.27347700187150004,0.12638613688311118,0.6600385056981004,-0.044638920234756796,8.68186308220417,0.25673389434814275,0.17238177542003363,-0.16224756240844762,-0.6495954232280816,0.3251002984111864,-0.40592149281826373,0.08142636800136849,0.8986538505554194,17.10511996779993,-26.99175938829545,0.24367393040981677,4,0.4040412902832031,0.23569059371948242,0.7912461757659912,0.2588386535644531,0.7617855072021484,2,0.09488100726397963,-3.6875132769681067,12.92087459564209,-1.5423883738257236,13.127103805541992,-1.0851075113296693,13.106060981750488,0.09488100726397963
3159,2011-04-14,12.984006881713867,13.021885871887207,12.706229209899902,12.882996559143065,18985666.0,0.005868958750760989,2.571417010601279,-1.043476119167736,42.286753898754526,54.30668244877844,0.20694539148386148,0.08480923743309354,0.5823519451875043,-0.11792309332605733,7.839601284962875,0.3156566619873047,0.18906045401722693,-0.10542898178100657,-0.543603643013089,0.3327456794510759,-0.3245163123970478,0.11365834883503467,0.7825726562500002,39.05326951181905,-1.477668290387065,0.21908733061604102,4,0.28198671340942383,0.15993261337280273,0.747053861618042,0.18308067321777344,0.32828330993652344,3,0.08816855406039248,1.5957227295079883,12.908248901367188,-3.6875132769681067,12.92087459564209,-1.5423883738257236,13.127103805541992,0.08816855406039248
3160,2011-04-15,13.303872108459473,13.354376792907715,12.925084114074707,12.984006881713867,28271786.0,0.02463532480070474,1.0400028097589271,3.1666587988707584,62.9328052624948,55.00135952271579,-0.10775671137029619,-0.20792826617050864,0.26192866334401543,-0.4357142626392001,6.97192527076518,0.4292926788330078,0.17513681728424402,0.19044632911682058,-0.2390065573251423,0.6198992155587835,-0.024280114104161754,0.4051727723378029,0.39908640982055665,92.20784189090566,46.48886619000764,0.21472644322098175,4,-0.03787851333618164,-0.15993261337280273,0.43981504440307617,-0.13678455352783203,-0.3324918746948242,4,0.024043017261283994,2.571417010601279,12.984006881713867,1.5957227295079883,12.908248901367188,-3.6875132769681067,12.92087459564209,0.024043017261283994
3161,2011-04-18,13.110268592834473,13.160774230957033,12.811448097229006,13.13131332397461,20319314.0,-0.014552418577587933,7.736806955193945,-0.06579249440225639,50.75592958882442,53.374079315762756,0.07823938386729701,0.00481630299212199,0.4505419991815742,-0.23805013221245552,6.350257836303061,0.492424011230467,0.18630958374770756,-0.015152120590210316,-0.42914365542885946,0.39883941424843883,-0.22214788800953578,0.19184364682911514,0.5328861669427489,62.337559149657466,15.973209536768366,0.20699576741932496,4,0.10521936416625977,0.033670902252197266,0.6060614585876465,0.05681896209716797,-0.1893939971923828,0,0.0481541106121699,1.0400028097589271,13.303872108459473,2.571417010601279,12.984006881713867,1.5957227295079883,12.908248901367188,0.0481541106121699
3162,2011-04-19,13.110268592834473,13.13552188873291,12.946127891540527,13.09764289855957,14595530.0,0.0,4.999909364189792,-0.5999456201567952,44.11760622242216,51.13078855638982,0.036557902527428965,0.03756977597651634,0.44504187581666166,-0.2408700873024756,5.2574223533241815,0.1893939971923828,0.17534655251060371,-0.03472280502319336,-0.402181016778286,0.3327354067318993,-0.21845191090073968,0.14900630085435296,0.47667063395011056,62.337559149657466,17.465951812143288,0.18372910587754596,4,-0.03787803649902344,0.033670902252197266,0.4808511734008789,0.05681896209716797,-0.20622825622558594,1,0.055537770003054376,7.736806955193945,13.110268592834473,1.0400028097589271,13.303872108459473,2.571417010601279,12.984006881713867,0.055537770003054376
3163,2011-04-20,13.367003440856935,13.564814567565918,13.211278915405273,13.299662590026855,16564997.0,0.019582729842986035,-1.8965487603822382,5.333635470957161,58.78047675156353,51.19197444260971,-0.2526879773015889,-0.19292553245600708,0.1802495240644273,-0.49855739540798716,4.716119174494452,0.4545459747314453,0.1597015981839558,0.19907431602478276,-0.16339988742808842,0.5615485194776539,0.01783721429834806,0.38031141775121746,-0.660774230957033,76.96080827109448,29.67387404553061,0.1812371017264355,4,-0.2314815521240252,-0.22306394577026545,0.14204502105712713,-0.19991588592529475,-0.4545450210571307,2,0.03589416022851655,4.999909364189792,13.110268592834473,7.736806955193945,13.110268592834473,1.0400028097589271,13.303872108459473,0.03589416022851655
3164,2011-04-21,13.446969985961914,13.468012809753418,13.31229019165039,13.388047218322756,19924186.0,0.0059823838198886925,2.083359297549922,0.8749929190505369,57.4307336415072,51.55464730206716,-0.34077963078756923,-0.2810010845171149,0.10235059674557512,-0.5728385220282597,5.277318589533461,0.15572261810302734,0.09973640919074356,0.2750425338745117,-0.09827949171797812,0.6483645594670016,0.0883815210782668,0.46170354667075664,-0.7235690689086915,84.35760201123594,38.0173830314732,0.18666101279624478,4,-0.3114480972290039,-0.2651515007019043,-0.045244455337524414,-0.27988243103027344,-0.32828330993652344,3,0.016588452479650906,-1.8965487603822382,13.367003440856935,4.999909364189792,13.110268592834473,7.736806955193945,13.110268592834473,0.016588452479650906
3165,2011-04-25,13.87205410003662,13.87205410003662,13.57323169708252,13.653199195861815,22101077.0,0.03161188836730333,1.7307809626730881,3.7142672169621576,65.85859233200655,52.47601384535892,-0.7216725611776287,-0.700219834563029,-0.3501468385914137,-0.9823826527818031,5.578803908013865,0.42508411407470525,0.05255945385662386,0.6736114978790262,0.1903592418945177,1.1568637538635347,0.43198536988677105,0.9152376258712813,-1.1318249099731421,100.0,54.266268412713345,0.24162612799225427,4,-0.5829124450683576,-0.6292090415954572,-0.5050508975982648,-0.7049665451049787,-0.9764308929443342,0,-0.04035191215010836,2.083359297549922,13.446969985961914,-1.8965487603822382,13.367003440856935,4.999909364189792,13.110268592834473,-0.04035191215010836
3166,2011-04-26,13.922558784484865,14.061448097229006,13.80892276763916,14.002525329589846,24235200.0,0.003640750251119096,1.5531841038274992,-0.36538612377225627,63.419914375356576,53.94127682943938,-0.7235665782499225,-0.6955618130333665,-0.4283145602575882,-1.0177023224604884,5.888830773958889,0.2525253295898455,0.03787760494211412,0.6664562225341815,0.12686200412270843,1.2060504409456545,0.39665911332844495,0.936253331739918,-1.137056598022463,87.54713560861158,40.97011700200802,0.2697971092057366,4,-0.5387201309204119,-0.5850167274475098,-0.6113214492797869,-0.7554712295532244,-0.757575988769533,1,-0.06831923394571682,1.7307809626730881,13.87205410003662,2.083359297549922,13.446969985961914,-1.8965487603822382,13.367003440856935,-0.06831923394571682
3167,2011-04-27,14.32239055633545,14.410774230957033,13.922558784484865,13.989898681640625,40305989.0,0.028718267815550647,-1.090090126871705,-4.1578872046845,69.60430591843712,57.24301311015188,-1.0098866856523472,-1.0515200557809017,-0.8429143418176643,-1.4042380346427787,6.420790289097678,0.48821544647216797,0.06055065613758437,1.0042088508605964,0.2915881109894993,1.7168295907316935,0.6478984809250488,1.360519220796144,-1.4603316152270516,92.63159484862781,44.99024094102859,0.35631036993554827,4,-0.7638888359069824,-0.8101854324340803,-1.0279884338378906,-1.1553030014038086,-1.5698652267456037,2,-0.09785489057714636,1.5531841038274992,13.922558784484865,1.7307809626730881,13.87205410003662,2.083359297549922,13.446969985961914,-0.09785489057714636
3168,2011-04-28,14.30976390838623,14.583333015441895,13.973064422607422,14.532828330993652,44906400.0,-0.0008816019853357115,2.766232313958142,-0.6708868383991647,73.43453053544734,60.70387718089552,-0.8689248833241159,-1.01223125200905,-0.8536478023498262,-1.376237711396433,7.787658472643311,0.6102685928344727,0.07486299674837937,0.9417085170745843,0.10245604528603991,1.7809609888631286,0.5220822811803121,1.3613347529688564,-1.323807744089942,78.47679858341743,28.46580186357634,0.41962623589427256,4,-0.6123733520507812,-0.7112793922424316,-1.0153617858886719,-1.1426763534545898,-1.8686866760253906,3,-0.09823527353610073,-1.090090126871705,14.32239055633545,1.5531841038274992,13.922558784484865,1.7307809626730881,13.87205410003662,-0.09823527353610073
3169,2011-04-29,14.473905563354492,14.515993118286133,14.305556297302244,14.360268592834473,29273746.0,0.011470605386582733,1.1276437776310198,-0.5094356562633604,80.83488515782173,62.69299716926518,-0.8934553434023993,-1.122900092497094,-1.0397238602604055,-1.5230887229556558,9.14318929921191,0.2104368209838885,0.13927512415333432,1.0353535652160648,0.07545436989881615,1.9952527605333135,0.5554039675574405,1.5153031628746891,-1.3282117139436433,89.16668554941238,33.1271374463879,0.4799495976586245,4,-0.776515007019043,-0.8291244506835938,-1.2300083637237549,-1.3068180084228516,-1.881312370300293,4,-0.10788015278391827,2.766232313958142,14.30976390838623,-1.090090126871705,14.32239055633545,1.5531841038274992,13.922558784484865,-0.10788015278391827
3170,2011-05-02,14.158248901367188,14.469696998596193,14.137205123901367,14.18770980834961,22699829.0,-0.02180867220707139,-8.29417253145665,-0.25925459687638996,70.51925052055618,64.88892171723538,-0.4960222794961382,-0.7712070659716552,-0.7532424557653208,-1.1952286976470088,10.085905050978255,0.336700439453125,0.23509123831059675,0.6717171192169182,-0.33259481863082385,1.6760290570646603,0.1695611502930472,1.1738730881407893,-0.8687911353532343,45.108666203628445,-15.471679494426226,0.502155968923871,5,-0.39351844787597656,-0.5134677886962891,-0.8659510612487793,-0.9364476203918457,-1.2920866012573224,0,-0.07342449144550722,1.1276437776310198,14.473905563354492,2.766232313958142,14.30976390838623,-1.090090126871705,14.32239055633545,-0.07342449144550722
3171,2011-05-03,14.116162300109865,14.297138214111328,14.002525329589846,14.120369911193848,13769395.0,-0.002972585208136702,-1.5454545454545692,0.1428201476109717,75.44804890508524,68.37008201530907,-0.3310586756060516,-0.6934041773732584,-0.7392507943005757,-1.142067601020246,10.932305502861963,0.2946128845214826,0.32730031481672484,0.584386348724367,-0.4488285091359394,1.6176012065846734,0.06777891979421291,1.100993777654521,-0.6973170091531173,29.299495433500063,-36.789430542437806,0.5166074289301535,5,-0.21885633468628107,-0.4713811874389666,-0.7586288452148455,-0.765994071960451,-1.2121219635009783,1,-0.08646394587061956,-8.29417253145665,14.158248901367188,1.1276437776310198,14.473905563354492,2.766232313958142,14.30976390838623,-0.08646394587061956
3172,2011-05-04,13.89309787750244,14.082491874694824,13.7457914352417,14.036194801330565,21584059.0,-0.01580205851031402,1.8571336084809797,34.009066183151255,69.24341473904364,69.53263068058462,0.016458678457045295,-0.45487885792266347,-0.5355126403881396,-0.9104573978124737,11.193492961017665,0.37037086486816584,0.3414347497984469,0.3367006778717023,-0.7067776034548547,1.3801789591982594,-0.1850384627915762,0.8584398185349809,-0.35780381409717776,17.587955719825892,-52.437611819567856,0.5217391406632784,5,0.05471372604370295,-0.2483167648315412,-0.5965914726257306,-0.4987378120422328,-1.283669471740719,2,-0.0524084036697221,-1.5454545454545692,14.116162300109865,-8.29417253145665,14.158248901367188,1.1276437776310198,14.473905563354492,-0.0524084036697221
3173,2011-05-05,13.7542085647583,14.027777671813965,13.661616325378418,13.762625694274902,18519257.0,-0.009997000954628521,-2.782627114469523,0.05882117722328855,64.68698000491011,70.33888027651827,0.24143903223607666,-0.3040667157941357,-0.4071074458811861,-0.766028045685438,11.38668835537943,0.3661613464355469,0.40334112814904977,0.1803450584411621,-0.8641486805020957,1.22483879738442,-0.3419018110304659,0.7025919279127901,-0.11411060614937618,10.837401032951995,-60.499112045128946,0.5222468694716287,5,0.32407379150390625,-0.10942745208740234,-0.46506714820861816,-0.3366999626159668,-1.186868667602539,3,-0.07282739900680413,1.8571336084809797,13.89309787750244,-1.5454545454545692,14.116162300109865,-8.29417253145665,14.158248901367188,-0.07282739900680413
3174,2011-05-06,13.77104377746582,14.057238578796387,13.543770790100098,13.88888931274414,26114141.0,0.0012240044658515803,1.2592651649937896,14.000679809653297,60.07258371287281,69.69599042994786,0.30777372634910094,-0.296666478117821,-0.43770367279919853,-0.7744138077202241,11.983227485731849,0.5134677886962891,0.4876649060465752,0.1721381664276116,-0.8656957597480037,1.209972092603227,-0.34677879666019606,0.6910551295154193,0.8122892379760742,24.545475144813448,-42.327124789556905,0.5189169630878081,5,0.2925081253051758,-0.12626266479492188,-0.5187289714813232,-0.35353517532348633,-1.2457904815673828,4,-0.09657703269241402,-2.782627114469523,13.7542085647583,1.8571336084809797,13.89309787750244,-1.5454545454545692,14.116162300109865,-0.09657703269241402
3175,2011-05-09,13.939393997192385,14.023569107055664,13.623737335205078,13.71212100982666,18237226.0,0.01222494260036,1.0212756212621221,-1.9285668042405266,68.07339945409834,70.21304432758583,0.16760574284188046,-0.4209676662273143,-0.6254691626675282,-0.9364083276462214,12.866530708884122,0.39983177185058594,0.5326616746593267,0.29882173538208257,-0.7224814356264222,1.3201249063905873,-0.21182985012216982,0.809473320886335,0.6231477737426747,52.51397850279087,-14.315436771802958,0.5106515855042519,5,0.1241579055786115,-0.29461288452148615,-0.6870791912078875,-0.425084590911867,-1.877103805541994,0,-0.09661831815712019,1.2592651649937896,13.77104377746582,-2.782627114469523,13.7542085647583,1.8571336084809797,13.89309787750244,-0.09661831815712019
3176,2011-05-10,14.280303001403807,14.469696998596193,14.149831771850586,14.30976390838623,34595986.0,0.024456515418108227,-1.2029030245312262,-0.12962784237537028,72.20447365296683,70.50195185364468,-0.13099628282439113,-0.7073166405815403,-0.9806041486416053,-1.2651514393602117,14.137113953487153,0.5303030014038086,0.589640653628285,0.5820707798004126,-0.4473539893752463,1.6114955489760714,0.06735839521258313,1.096783164388242,0.2618633499145524,79.54545454545419,11.646034541047428,0.514712384587829,5,-0.21675109863281072,-0.6355218887329084,-1.0279881954193097,-0.7659935951232892,-2.2979803085327113,1,-0.09902735965440834,1.0212756212621221,13.939393997192385,1.2592651649937896,13.77104377746582,-2.782627114469523,13.7542085647583,-0.09902735965440834
3177,2011-05-11,14.019359588623047,14.30976390838623,13.947811126708984,14.145623207092285,24948000.0,-0.018272960507568214,-1.6874966807697074,4.2858021494235405,62.36042582118242,69.27149577428192,0.09213022502086154,-0.37930509754352393,-0.7206590777461486,-0.9957208618459035,14.967080091239254,0.3619527816772461,0.5870619226644536,0.26620311737060476,-0.7041090821255267,1.2365153168667362,-0.21895298237746097,0.7513592171186705,0.5028388514709476,51.363574565559425,-14.753910579331894,0.4851560997480659,5,0.01052236557006836,-0.37457847595214844,-0.7670447826385498,-0.34932613372802734,-1.885521888732912,2,-0.07955564909821278,-1.2029030245312262,14.280303001403807,1.0212756212621221,13.939393997192385,1.2592651649937896,13.77104377746582,-0.07955564909821278
3178,2011-05-12,14.132996559143065,14.204545021057127,13.87205410003662,13.998315811157227,19720800.0,0.008105717654338207,1.3939355445616244,-1.0666631419140777,62.83463038421228,67.27146746610309,-0.05500217243211658,-0.41790888499770595,-0.8392860879945907,-1.0953523690702838,15.561902078162406,0.3324909210205078,0.5934873096176965,0.31860270500182963,-0.5790623046983878,1.216267714702047,-0.1302297998482782,0.7674352098519375,0.3696333279510515,63.63636363636333,-0.16668703157712628,0.4488325048501086,5,-0.1262626647949201,-0.4882154464721662,-0.8249158859252912,-0.4629631042480451,-2.0033664703369123,3,-0.10780220224391845,-1.6874966807697074,14.019359588623047,-1.2029030245312262,14.280303001403807,1.0212756212621221,13.939393997192385,-0.10780220224391845
3179,2011-05-13,14.128787994384766,14.280303001403807,14.002525329589846,14.099327087402346,15441624.0,-0.00029778290404924856,-1.4905600684053093,0.21874623821897668,55.700927929496224,65.62498717820753,-0.1172241718141418,-0.3410232346647355,-0.8436114195966553,-1.0754077957700314,16.021046796011913,0.2777776718139613,0.544532603311314,0.2571550846099857,-0.5599433366261799,1.0742535058461513,-0.1513941260080962,0.6657042952280676,0.3546647107694696,59.70150599795039,0.4574163994190883,0.4085492106180824,5,-0.1220541000366211,-0.4840068817138672,-0.8364901542663574,-0.4587545394897461,-1.5951175689697266,4,-0.11051536040101761,1.3939355445616244,14.132996559143065,-1.6874966807697074,14.019359588623047,-1.2029030245312262,14.280303001403807,-0.11051536040101761
3180,2011-05-16,13.623737335205078,14.057238578796387,13.594276428222654,14.027777671813965,17406576.0,-0.03574621258245303,1.0000000000000078,-13.714456817299803,44.47901091345805,62.18398295691563,0.3397621043327135,0.19944527122052236,-0.34065662104111283,-0.5511484421201054,16.74410182667525,0.5345115661621112,0.47236058382251755,-0.2638888359069824,-1.0459671591691304,0.5181894873551656,-0.6549279975380564,0.12715032572409157,0.8409217316480735,3.365343239518897,-50.13820011183123,0.39103916163107366,5,0.3829965591430664,0.021043777465820312,-0.3314394950866699,0.046296119689941406,-1.2710437774658203,0,-0.08063015399365114,-1.4905600684053093,14.128787994384766,1.3939355445616244,14.132996559143065,-1.6874966807697074,14.019359588623047,-0.08063015399365114
3181,2011-05-17,13.741581916809082,13.75,13.493266105651855,13.60690212249756,15842455.0,0.00864994521727036,2.3888693068808378,-0.3333325465518866,38.02082923551651,58.71480678985705,0.18237410917253172,0.13841894629191387,-0.4523511592866054,-0.6483664528379975,17.59360914968792,0.25673389434814453,0.36355577115281434,-0.17760992050170898,-0.8738308755548108,0.5186110345513928,-0.5257203980282608,0.1705005570248428,0.704659384509009,30.412306111007286,-17.39238275582394,0.34811047752655094,5,0.2398996353149414,-0.0968008041381836,-0.5260937213897705,-0.0715484619140625,-1.4309759140014666,1,-0.12220512422260033,1.0000000000000078,13.623737335205078,-1.4905600684053093,14.128787994384766,1.3939355445616244,14.132996559143065,-0.12220512422260033
3182,2011-05-18,13.838383674621582,13.85942840576172,13.547980308532715,13.70791244506836,13767970.0,0.0070444406181569,2.6097223987664084,0.9687513276968306,40.60403730722494,56.038924267892035,0.08604332152958882,0.10431068168641744,-0.54405783270035,-0.7220892916211881,18.407362031050944,0.3114480972290057,0.29528644141194427,-0.11721391677856374,-0.7026696999619038,0.4682418664047763,-0.40994180837023286,0.17551397481310538,0.5697386188698594,43.8502401644073,-0.07155008888152992,0.29272789159166995,5,0.1430978775024414,-0.1936025619506836,-0.5797557830810547,-0.1683502197265625,-1.9065656661987305,2,-0.13412411632684706,2.3888693068808378,13.741581916809082,1.0000000000000078,13.623737335205078,-1.4905600684053093,14.128787994384766,-0.13412411632684706
3183,2011-05-19,13.846800804138185,13.973064422607422,13.78787899017334,13.939393997192385,11340173.0,0.0006082451328501826,1.3157725264307056,-0.7096828425030517,36.67262672280551,53.43892904677345,0.10297003781945335,0.14090612059946928,-0.5425638116060014,-0.707077041159879,18.585071657914565,0.18518543243408203,0.2156966608495985,-0.13278665542602397,-0.6522977906438374,0.3867244797917895,-0.3925422230349316,0.12696891218288364,0.5247272418396722,44.919710930267826,6.443454113904863,0.25975556760890717,5,0.13468074798583807,-0.20201969146728693,-0.5976424217224139,-0.17676734924316584,-1.7634677886962908,3,-0.12370822173856377,2.6097223987664084,13.838383674621582,2.3888693068808378,13.741581916809082,1.0000000000000078,13.623737335205078,-0.12370822173856377
3184,2011-05-20,13.670034408569336,13.838383674621582,13.661616325378418,13.800504684448242,16473046.0,-0.012765865420409694,-1.3999948207326074,1.4090698416949048,38.973404177411155,50.20559623825266,0.29491490873013326,0.3533576190979808,-0.3543439217434283,-0.5079401042320377,18.67726127459246,0.1851844787597674,0.15787942490824136,-0.3207062721252445,-0.8001006212860631,0.15868807703557408,-0.5604034467056529,-0.0810090975448361,0.6663631597954822,31.34342744281057,-6.033880741077777,0.2396971745804089,5,0.3114471435546875,-0.0252532958984375,-0.44191956520080566,-9.5367431640625e-07,-1.4814825057983416,4,-0.11268474341202461,1.3157725264307056,13.846800804138185,2.6097223987664084,13.838383674621582,2.3888693068808378,13.741581916809082,-0.11268474341202461
3185,2011-05-23,13.31229019165039,13.468012809753418,13.257575988769533,13.468012809753418,21384000.0,-0.026169957311496295,1.7027136269267993,1.1935486228875505,34.10981954377519,45.972856892786915,0.6194963396286557,0.7030618811220144,0.013103814945141679,-0.12974569974844208,18.24417076799712,0.4124584197998029,0.11268924016528636,-0.6504622936248783,-1.2165535554758584,-0.08437103177389815,-0.9335079245503692,-0.36741666269938733,0.9903821182059094,7.6471121395170485,-29.48165225048332,0.2830456309254902,5,0.47137975692749023,0.3851003646850586,-0.10732364654541016,0.3577432632446289,-0.32407474517822266,0,-0.058488791562229525,-1.3999948207326074,13.670034408569336,1.3157725264307056,13.846800804138185,2.6097223987664084,13.838383674621582,-0.058488791562229525
3186,2011-05-24,12.971380233764648,13.451177597045898,12.967171669006348,13.358586311340332,32037746.0,-0.02560866334626366,-1.4468025098772783,2.4865114797871235,32.591412596189414,42.665188756676585,0.843961413919871,1.0214273195407664,0.36199114683029876,0.23138531810717033,17.636304891887374,0.4840059280395508,0.07427008387591805,-0.9438133239746094,-1.663191437018103,-0.22443521093111585,-1.3035023804963561,-0.5841242674528626,1.2685862968264452,0.41839100075372954,-37.56357989076033,0.3596890565217466,5,0.6523571014404297,0.7260103225708008,0.23358631134033203,0.6986532211303711,0.6102695465087891,1,-0.047696287124090464,1.7027136269267993,13.31229019165039,-1.3999948207326074,13.670034408569336,1.3157725264307056,13.846800804138185,-0.047696287124090464
3187,2011-05-25,12.92087459564209,13.005050659179688,12.765151977539062,12.992424011230467,39816295.0,-0.003893620972661993,3.956445495295798,0.18478381340590405,33.717100236804484,39.42990762918683,0.8071397652742771,1.0135147470958437,0.4245292579011206,0.3040396713192628,16.536806397954013,0.239898681640625,-0.004782452731758369,-0.9242431640624993,-1.7428165808341518,-0.10566974729084677,-1.3335298724483255,-0.514956455676673,1.217268346022225,12.891879600943637,-27.345412326774643,0.4092867083858263,5,0.6018528938293457,0.7533679008483887,0.25883913040161133,0.7491588592529297,0.858586311340332,2,-0.04723121397991925,-1.4468025098772783,12.971380233764648,1.7027136269267993,13.31229019165039,-1.3999948207326074,13.670034408569336,-0.04723121397991925
3188,2011-05-26,12.904040336608887,12.992424011230467,12.781987190246582,12.870369911193848,28145146.0,-0.0013028730298861868,-1.000009063800072,-0.47058980339887874,33.05921046501875,36.91416124424488,0.7055051323424468,0.9693342524584541,0.4630818708974953,0.33743745806094694,15.114404495754208,0.21043682098388494,-0.1393438051520821,-0.8707912445068366,-1.7597556708068574,0.018173181793184057,-1.315273457656847,-0.4263090313568263,1.0968035086429033,12.941134654090005,-28.07149590725377,0.4444822131500108,5,0.5071549415588379,0.7702021598815918,0.20412468910217285,0.7659931182861328,0.8333339691162109,3,-0.07534247435881236,3.956445495295798,12.92087459564209,-1.4468025098772783,12.971380233764648,1.7027136269267993,13.31229019165039,-0.07534247435881236
3189,2011-05-27,12.912458419799805,12.950337409973145,12.836700439453125,12.908248901367188,16574501.0,0.0006523602663450756,1.8420789009206697,0.1250212428482411,28.596507129329623,35.14943860156395,0.5659185877934672,0.8832217918276299,0.4739427338908193,0.3472112600310737,13.615134227294579,0.11363697052001953,-0.23155581621942467,-0.7843008041381836,-1.6888857913807307,0.1202841831043635,-1.2365932977594571,-0.33200831051691004,0.9648162386807133,20.95812364400145,-17.83133083019241,0.45229249362127344,5,0.4566497802734375,0.7617840766906738,0.22727227210998535,0.7575750350952148,0.9427604675292969,4,-0.06421127390323589,-1.000009063800072,12.904040336608887,3.956445495295798,12.92087459564209,-1.4468025098772783,12.971380233764648,-0.06421127390323589
3190,2011-05-31,13.11868667602539,13.219696998596193,13.026094436645508,13.11447811126709,22324421.0,0.01597126197977583,-1.139539540594538,0.9997734481196194,24.34944010889943,33.630395365273166,0.3134806870545148,0.6272798848869208,0.28273187717878656,0.15881152419773414,12.30312411224621,0.3072385787963885,-0.33793344887138943,-0.5260944366455078,-1.438461186910164,0.3862723136191484,-0.9822778117778359,-0.06991106151317972,0.6473757143609813,51.53374574268437,17.160235050848364,0.4561833751323281,5,0.25042152404785156,0.5555558204650879,0.039983510971069336,0.5513467788696289,0.9090909957885742,1,-0.07090151599963379,1.8420789009206697,12.912458419799805,-1.000009063800072,12.904040336608887,3.956445495295798,12.92087459564209,-0.07090151599963379
3191,2011-06-01,12.895623207092285,13.13552188873291,12.882996559143065,13.09764289855957,24648862.0,-0.017003490855586723,-1.2222203572612298,-48.00203942895989,24.763715630342233,31.870359623397306,0.45139432952580805,0.7949739541999499,0.5170378642200522,0.40067067774720044,11.447583912514459,0.2525253295898455,-0.4322432141174275,-0.688130950927734,-1.6305258533953584,0.25426395153989034,-1.1593284021615453,-0.21693349969392273,0.7703481420093556,28.703697875688324,-3.3752481766733773,0.471197451233812,6,0.47348499298095703,0.7786192893981934,0.37037014961242676,0.7744102478027344,1.1700334548950195,2,0.00718012909441712,-1.139539540594538,13.11868667602539,1.8420789009206697,12.912458419799805,-1.000009063800072,12.904040336608887,0.00718012909441712
3192,2011-06-02,13.164982795715332,13.194443702697756,12.840909004211426,12.840909004211426,37590934.0,0.0208876751667888,-1.181816041622536,-1.6041693220603022,29.681952769321725,31.09361807301022,0.08545380437942285,0.49357477038838127,0.26716710086934015,0.15670242941187773,11.239038213635851,0.3535346984863299,-0.45419522029243353,-0.3823656082153324,-1.330680685926989,0.5659494694963243,-0.8565231470711616,0.09179193064049684,0.41090661623005076,87.49989106089224,56.95846684091718,0.47415753885582873,6,0.13678503036499023,0.5092597007751465,0.1957075595855713,0.5050506591796875,0.6860275268554688,3,0.03164964140277604,-1.2222203572612298,12.895623207092285,-1.139539540594538,13.11868667602539,1.8420789009206697,12.912458419799805,0.03164964140277604
3193,2011-06-03,12.752525329589846,13.07659912109375,12.744108200073242,12.95875358581543,29185596.0,-0.03132989024943689,-1.9811456275812533,-0.6363620312168884,25.33934300951354,29.578722387688263,0.36471858555702674,0.8718406448722096,0.6886167490956634,0.5886472945338443,11.328421208897197,0.42087459564208984,-0.4816246278845373,-0.7447389125823953,-1.7510836468201738,0.26160582165538315,-1.2479112797012846,-0.2415665454635061,0.7422903389149056,1.769833423904147,-24.046882197587223,0.5031723671188896,6,0.35353517532348455,0.9111952781677228,0.7828280925750715,0.917508125305174,0.8249158859252894,4,0.08052801706731483,-1.181816041622536,13.164982795715332,-1.2222203572612298,12.895623207092285,-1.139539540594538,13.11868667602539,0.08052801706731483
3194,2011-06-06,12.44107723236084,12.828283309936525,12.411616325378418,12.718854904174805,29411316.0,-0.02442246450641028,-1.4750081432071596,1.3469428336246798,27.228500360455882,28.81413136731945,0.540327442617432,1.1368280087841356,0.9908340809922791,0.9172975569422164,11.982908970947094,0.41666698455810725,-0.5373795070238963,-0.989688682556153,-2.091132845061118,0.11175547994881185,-1.5404107638086355,-0.4389666013036706,0.96365353993213,3.64578784753119,-23.97770192288469,0.550722081252482,6,0.49031972885131836,1.0227274894714355,1.2068603038787842,1.2289562225341797,1.1868686676025408,0,0.10419492212397996,-1.9811456275812533,12.752525329589846,-1.181816041622536,13.164982795715332,-1.2222203572612298,12.895623207092285,0.10419492212397996
3195,2011-06-07,12.5925931930542,12.769359588623047,12.4074068069458,12.53787899017334,27101606.0,0.012178685001588585,-1.2933182675109973,-0.19697120550964567,28.160013167779,28.321753653051626,0.30842011143747605,0.9267549127868904,0.8324717482989676,0.7808809794474101,12.675574928066741,0.3619527816772461,-0.5888307892070834,-0.7708326816558841,-1.9055238077334877,0.36385844442171944,-1.3381782446946868,-0.20348711861708146,0.6731015566707335,23.52956857651085,-3.5866114418635107,0.567345563038802,6,0.22095870971679688,0.8459587097167969,1.0784926414489746,1.0774402618408203,0.9553871154785156,1,0.10026732976424113,-1.4750081432071596,12.44107723236084,-1.9811456275812533,12.752525329589846,-1.181816041622536,13.164982795715332,0.10026732976424113
3196,2011-06-08,12.866162300109865,13.000842094421387,12.773569107055664,12.857744216918945,53898372.0,0.021724604524393065,-1.5714224056540154,0.15385553928748977,32.68366443561331,28.206927452919274,0.02051347126234404,0.5710899363320987,0.5735467211467462,0.524961754330219,12.177373889615703,0.4082489013671875,-0.6366842183879076,-0.42655653953552,-1.4949893782112866,0.6418762991402467,-0.9607729588734042,0.10765987980236424,0.2622063787704061,58.28894371283035,31.914354450350512,0.5342164193378833,6,-0.052610397338868964,0.572389602661131,0.8385934829711896,0.8038711547851545,0.9427604675292951,2,0.09028452654403263,-1.2933182675109973,12.5925931930542,-1.4750081432071596,12.44107723236084,-1.9811456275812533,12.752525329589846,0.09028452654403263
3197,2011-06-09,12.904040336608887,13.026094436645508,12.815656661987305,12.878787994384766,30451766.0,0.0029440042504902397,-1.7777812745869395,2.999773422453202,33.38278712278456,28.242880414893254,-0.02235443635641765,0.4694391438791996,0.5410144006643165,0.5019745488849061,12.198627903562338,0.21043777465820312,-0.6422287022111366,-0.33291254043579066,-1.3571682465916215,0.6913431657200402,-0.8450403935137061,0.17921531264212476,-0.49663352966308594,74.21387232987364,48.11202085036136,0.5121278530779152,6,-0.09048843383789062,0.5345115661621094,0.8670032024383545,0.7659931182861328,0.8585853576660156,3,0.0900195826328054,-1.5714224056540154,12.866162300109865,-1.2933182675109973,12.5925931930542,-1.4750081432071596,12.44107723236084,0.0900195826328054
3198,2011-06-10,12.60942840576172,12.962963104248047,12.596800804138185,12.832491874694824,31879742.0,-0.022830983410006,-1.9491322331506802,-8.833377393406025,32.05127460246143,28.626743467463452,0.25263970700916083,0.678862386029083,0.8301963334779039,0.8081008882569876,12.595079672641262,0.3661623001098615,-0.6237823345445221,-0.5513460636138898,-1.5201275561134757,0.41743542888569607,-1.0357368098636819,-0.06695531736409777,-0.18964784622192532,32.65324682731658,6.9163992295892776,0.4843907462497926,6,0.20412349700927557,0.8291234970092756,1.1868679523468,0.9385509490966779,1.5993251800537092,4,0.09846456769140732,-1.7777812745869395,12.904040336608887,-1.5714224056540154,12.866162300109865,-1.2933182675109973,12.5925931930542,0.09846456769140732
3199,2011-06-13,12.567339897155762,12.710437774658205,12.3989896774292,12.647306442260742,26931960.0,-0.0033378601512759065,2.020407219522086,0.35849234071116454,35.885149480950105,29.908488953246863,0.2689028873029429,0.6302884164058753,0.8742590333786442,0.8639280231844317,12.981592517307455,0.3114480972290057,-0.6085437205266047,-0.5153621673583988,-1.4040349690107625,0.37331063429396494,-0.9596985681845815,-0.07102576653221604,0.4587545394897461,26.845629418751244,-1.1307262712584958,0.44433640082618214,6,0.22937679290771484,0.8670034408569336,1.294191837310791,0.9553871154785156,1.3930978775024432,0,0.08037510934099745,-1.9491322331506802,12.60942840576172,-1.7777812745869395,12.904040336608887,-1.5714224056540154,12.866162300109865,0.08037510934099745
3200,2011-06-14,12.525253295898438,12.739898681640625,12.487374305725098,12.668350219726562,26525426.0,-0.0033488870040706553,-1.3076876149307584,1.7894598752549165,40.46763792029787,31.653369207686378,0.2435727462893471,0.6175203841273191,0.9135296829122836,0.9083580990319966,14.400361614287387,0.25252437591552734,-0.5914842245279779,-0.5025245666503899,-1.386172330620326,0.38112319731954614,-0.9443484486353579,-0.06070068466542189,0.4882990455627443,20.134374139821492,-10.859935759034421,0.44182388198496764,6,0.27146339416503906,0.9090900421142578,1.3289132118225098,0.9974737167358398,1.548820495605467,1,0.08803754926265928,2.020407219522086,12.567339897155762,-1.9491322331506802,12.60942840576172,-1.7777812745869395,12.904040336608887,0.08803754926265928
3201,2011-06-15,12.06229019165039,12.487374305725098,12.015993118286133,12.4074068069458,42323688.0,-0.03696237459721874,-1.15384782982877,2.4117682341650672,34.40368037324828,32.17800560812266,0.643575192400931,0.9994678135193595,1.3678320787563116,1.376103697067796,15.952415256711827,0.5092601776123047,-0.5775472677293791,-0.8815230846405022,-1.7981080152126907,0.035061845931686264,-1.3398155499265965,-0.423230619354408,0.9389708965301509,4.583408864316143,-27.515138892614786,0.4582924652860938,6,0.4840059280395508,1.1805548667907715,1.7918763160705566,1.4604368209838867,2.037036895751955,2,0.12316816237025452,-1.3076876149307584,12.525253295898438,2.020407219522086,12.567339897155762,-1.9491322331506802,12.60942840576172,0.12316816237025452
3202,2011-06-16,11.982322692871096,12.251684188842773,11.893939018249512,12.049662590026855,31653785.0,-0.00662954526120163,-1.931049166878284,0.19512215341506775,33.63227362961143,33.09944234368909,0.6013818464791392,0.9836884989108174,1.431925406025103,1.4571443428867195,17.88963876017103,0.3577451705932617,-0.57582283759211,-0.868687534332274,-1.7797386932237949,0.042363624559246915,-1.3242131137780344,-0.4131619548865135,0.9795276765136691,8.267697218349197,-25.16960324219768,0.45552557944576083,6,0.47769403457641424,1.1195287704467756,1.8718438148498517,1.5404043197631818,2.2432661056518537,3,0.1524412354421738,-1.15384782982877,12.06229019165039,-1.3076876149307584,12.525253295898438,2.020407219522086,12.567339897155762,0.1524412354421738
3203,2011-06-17,12.133837699890135,12.167508125305176,11.969696998596193,12.129630088806152,38420158.0,0.012644877867392434,4.529430582213642,-0.062483182506950105,36.84207812016007,34.167617650322896,0.3943465275359692,0.7349436078935785,1.2658338479629574,1.3049063570864785,19.651638179108282,0.1978111267089826,-0.5593700529749199,-0.6315243721008326,-1.4673779160656757,0.20432917186401056,-1.049451144083255,-0.2135976001184101,0.7639379884265143,28.358170255892052,-6.382640988823834,0.41792677198242156,6,0.3261790275573748,0.9532833099365252,1.703493833541872,1.3888893127441424,2.3526945114135778,4,0.1342351887894062,-1.931049166878284,11.982322692871096,-1.15384782982877,12.06229019165039,-1.3076876149307584,12.525253295898438,0.1342351887894062
3204,2011-06-20,12.129630088806152,12.192761421203613,12.020201683044435,12.066497802734375,28768608.0,-0.00034676671866318287,-1.2162178713814435,15.004306436996362,32.06106738189389,34.60106811855788,0.3908292444828714,0.6512192573585089,1.2594573056167864,1.3073511551392514,21.74872016858879,0.1725597381591779,-0.5768521933229209,-0.5587117671966553,-1.3245169908197276,0.20709345642641708,-0.9416143790081914,-0.1758091553851191,0.7079153993064686,27.860792985312038,-4.559366760234006,0.3829026118115366,6,0.3303866386413574,0.9574909210205078,1.6961274147033691,1.393096923828125,1.910774230957033,0,0.17140864822646162,4.529430582213642,12.133837699890135,-1.931049166878284,11.982322692871096,-1.15384782982877,12.06229019165039,0.17140864822646162
3205,2011-06-21,12.533670425415039,12.57575798034668,12.108586311340332,12.159090995788574,29395872.0,0.03331019442890981,1.0366955693821083,5.933246725781356,43.839539593904824,35.8406098028125,-0.025086361138058066,0.19589968348775955,0.8546011322516609,0.9045516021686755,22.561890124078396,0.46717166900634766,-0.5312397902328421,-0.11574044227600133,-0.8250726829486261,0.5935917983966235,-0.47040656261231284,0.23892567806031018,0.24725867450579564,93.8271656742743,58.419658077693825,0.3546661203363121,6,-0.0736536979675293,0.44191837310791016,1.2920870780944824,0.9890565872192383,1.5025243759155256,1,0.11383475875909821,-1.2162178713814435,12.129630088806152,4.529430582213642,12.133837699890135,-1.931049166878284,11.982322692871096,0.11383475875909821
3206,2011-06-22,12.352693557739258,12.487374305725098,12.331649780273438,12.466329574584961,24642209.0,-0.014439255344452562,-1.0000122482974867,-0.30336961364648973,35.74594132344397,36.10318249177466,0.08425572751029797,0.3458831750279021,1.0319639984773357,1.0900975971248048,22.83873373452718,0.20202064514160156,-0.4774074755135107,-0.26578297615051305,-0.9699377603540356,0.43837180805300946,-0.6178603682522752,0.08629441595124909,0.3750161372812979,67.28392212482464,36.87677021142391,0.35207739210176164,6,0.07575750350952148,0.580808162689209,1.4730639457702637,1.1700334548950195,1.4309768676757812,2,0.13935262181632924,1.0366955693821083,12.533670425415039,-1.2162178713814435,12.129630088806152,4.529430582213642,12.133837699890135,0.13935262181632924
3207,2011-06-23,12.310606002807615,12.352693557739258,12.108586311340332,12.218012809753418,40162241.0,-0.0034071560777344523,1.7618893474683714,-0.8148225855181287,41.086584693083715,37.10710583517712,0.037226922906517856,0.3582757239199488,1.0765223790094858,1.136219919816174,22.919820722897203,0.24410724639892578,-0.43667228780584644,-0.27735710144043146,-0.9792237252885148,0.42450952240765183,-0.6282904133644731,0.07357621048361018,0.3670774516066775,56.24995082619812,21.30247012759024,0.3509333119240417,6,0.006312847137452948,0.6228957176208514,1.5025253295898455,1.212121009826662,1.5867004394531268,3,0.14529919032310734,-1.0000122482974867,12.352693557739258,1.0366955693821083,12.533670425415039,-1.2162178713814435,12.129630088806152,0.14529919032310734
3208,2011-06-24,11.931818008422852,12.44107723236084,11.851852416992188,12.331649780273438,54355039.0,-0.03076924030371664,-1.1052654892887688,-4.3181551328136285,39.99999999999998,37.564311448404894,0.34619364523041796,0.6961865541663421,1.4538376186128872,1.5082791855611983,23.170800139819004,0.5892248153686523,-0.43836858608928253,-0.6075339794158943,-1.3506837987133657,0.13561583988157722,-0.97910888906463,-0.23595906976715852,0.6988407798215537,11.046412056859051,-26.709632834714288,0.37157490964873613,6,0.3640575408935547,0.9806404113769531,1.8813133239746094,1.5909090042114258,1.4309768676757812,4,0.1922398404401484,1.7618893474683714,12.310606002807615,-1.0000122482974867,12.352693557739258,1.0366955693821083,12.533670425415039,0.1922398404401484
3209,2011-06-27,12.083333015441895,12.243266105651855,11.88552188873291,11.889731407165527,33331241.0,0.012698400772798157,-2.5416599790401917,-0.4842076640890725,39.9999775279552,37.51234918258904,0.13276364471801827,0.5052764572553468,1.3001378296255304,1.349235344051598,23.435342796296222,0.3577442169189453,-0.44557172202990003,-0.4145627021789551,-1.1625653482390614,0.3334399438811513,-0.7885640252090074,-0.04056137914890279,0.4850212631023325,31.97662929637583,-7.265889771752253,0.37400132303005296,6,0.13047218322753906,0.7617850303649902,1.7297983169555664,1.4393939971923828,1.489898681640625,0,0.19888545592434226,-1.1052654892887688,11.931818008422852,1.7618893474683714,12.310606002807615,-1.0000122482974867,12.352693557739258,0.19888545592434226
3210,2011-06-28,12.188551902770994,12.37794589996338,12.06229019165039,12.117003440856935,38628295.0,0.008707770214942734,-2.4883909657156904,0.36956543156358074,35.752184919244485,37.662183021033066,-0.0282051203252216,0.34446207170256926,1.1835999775782557,1.235880605781766,24.35097415074551,0.31565570831299006,-0.42406513167513893,-0.2628370761871359,-0.9624185224615971,0.43674437008732525,-0.6126277993243665,0.08695364695009467,0.32248222684907013,52.979998289297484,15.47971933759937,0.3497907231372306,6,0.025253295898439276,0.4713807106018084,1.6245794296264666,1.334175109863283,0.4545459747314453,1,0.1519337515862884,-2.5416599790401917,12.083333015441895,-1.1052654892887688,11.931818008422852,1.7618893474683714,12.310606002807615,0.1519337515862884
3211,2011-06-29,12.988215446472168,13.09343433380127,12.011784553527832,12.272727012634276,81007819.0,0.06560775636680627,1.3363628123892783,10.000053316272648,51.34048306232282,39.62976184688988,-0.7629456371278689,-0.4721145835876044,0.3879176317312911,0.4315733774896522,24.302243180834342,1.0816497802734375,-0.4002372743599487,0.5321968555450436,-0.18085845204667983,1.245252163136767,0.17566920174918188,0.8887245093409053,-1.1363630294799805,91.52541721938746,56.245598397465116,0.356527653795862,6,-0.5155720710754395,-0.336700439453125,0.7523148059844971,0.5345115661621094,-0.6565656661987305,2,0.08068693957052009,-2.4883909657156904,12.188551902770994,-2.5416599790401917,12.083333015441895,-1.1052654892887688,11.931818008422852,0.08068693957052009
3212,2011-06-30,13.581649780273438,13.813131332397461,13.337541580200195,13.60690212249756,75874709.0,0.0456902132742536,1.1730777191686657,-0.03529385106712189,64.13707183080466,42.66253892585039,-1.2355934438097194,-1.0885429094450387,-0.194557661733743,-0.16330260437047528,24.82331779855757,0.824915885925293,-0.3760904615196736,1.1047978401184082,0.2877605540453576,1.9218351261914588,0.696279197081882,1.5133164831549344,-1.704965724945069,88.19741800588365,50.413108698962255,0.4085186430365255,6,-0.7491579055786133,-0.7491579055786133,0.07891416549682617,-0.058922767639160156,-2.2390565872192383,3,0.014874529119063729,1.3363628123892783,12.988215446472168,-2.4883909657156904,12.188551902770994,-2.5416599790401917,12.083333015441895,0.014874529119063729
3213,2011-07-01,13.779460906982422,13.80471420288086,13.463805198669435,13.577441215515135,30799138.0,0.01456458750661449,1.6999882927418635,-8.000037765776161,66.86182679110007,46.529289971317745,-1.3135592586077038,-1.2706191848230315,-0.3871618116339768,-0.36410782597820557,25.160679089160134,0.340909004211424,-0.28135041770599223,1.2512621879577637,0.25242848689798514,2.250095889017542,0.7518453374278735,1.7506790384876538,-1.8253189605712894,98.25325480087767,56.644524248992454,0.49941685052988954,7,-0.9469690322875977,-0.9469690322875977,-0.18097591400146484,-0.25673389434814453,-1.0858583450317365,4,0.00855226021350397,1.1730777191686657,13.581649780273438,1.3363628123892783,12.988215446472168,-2.4883909657156904,12.188551902770994,0.00855226021350397
3214,2011-07-05,13.737374305725098,13.838383674621582,13.623737335205078,13.783670425415039,21920501.0,-0.003054299550717343,1.7567779431308066,-0.22916637162292736,66.86182679110007,49.087321882117216,-1.1392333000178017,-1.1873119537067645,-0.34282788214116167,-0.320653518832259,24.867426416574133,0.2146463394165039,-0.1678417068419531,1.1443607330322259,0.010255682464620719,2.278465783599831,0.5773082077484233,1.7114132583160284,-1.7088727838745115,94.47008554148428,48.073555378402084,0.5670525252838021,7,-0.8922562599182129,-0.8922562599182129,-0.1946554183959961,-0.2146472930908203,-1.4688549041748047,1,-0.027267177940282106,1.6999882927418635,13.779460906982422,1.1730777191686657,13.581649780273438,1.3363628123892783,12.988215446472168,-0.027267177940282106
3215,2011-07-06,13.855218887329102,13.930975914001465,13.615320205688475,13.737374305725098,23466564.0,0.008578391982439593,1.3437578555673313,-2.545452672777835,77.59067540008952,53.736736779522275,-1.1732856636257374,-1.2708719874006746,-0.4707132642655605,-0.4535005001757533,24.610316095844002,0.31565570831299006,-0.061202012787934024,1.1990740299224854,-0.06773910044744191,2.4658871602924126,0.5656674647375208,1.8324805951074499,-1.7181244363122552,96.05265904002052,42.53429316265207,0.633406565184964,7,-0.9638047218322754,-0.9638047218322754,-0.3335435390472412,-0.3324918746948242,-1.1447811126708967,2,-0.020352416843047116,1.7567779431308066,13.737374305725098,1.6999882927418635,13.779460906982422,1.1730777191686657,13.581649780273438,-0.020352416843047116
3216,2011-07-07,14.027777671813965,14.141413688659668,13.905723571777346,13.930975914001465,26466739.0,0.012454424999569724,-2.1999974103663567,0.821435797004103,80.60456434033844,58.12762340699503,-1.210547878808491,-1.4250041040141763,-0.6531428867068101,-0.6403449835979504,25.203438837067516,0.2861948013305664,0.07426356936989897,1.313552045822144,-0.09265041001409813,2.719754501658386,0.6104508179040238,2.016653273740264,-1.7471727037583484,85.86391844550081,25.521934521971467,0.7031012279181209,7,-1.031144618988037,-1.031144618988037,-0.5061023235321045,-0.46717166900634766,-1.1784505844116193,3,-0.09870984746883782,1.3437578555673313,13.855218887329102,1.7567779431308066,13.737374305725098,1.6999882927418635,13.779460906982422,-0.09870984746883782
3217,2011-07-08,14.065656661987305,14.069865226745605,13.82154941558838,13.87205410003662,19914206.0,0.0027002844683980953,1.4583327432458413,1.999990148171519,79.92180615145823,62.563379646045945,-1.0876724911783118,-1.4455075748154087,-0.7135458180708358,-0.6880663208475788,25.82419867427656,0.2483158111572248,0.15174322670846507,1.2933502197265625,-0.23639306755129574,2.8230935070044207,0.5284785760876325,2.0582218633654925,-1.5989708218712835,88.81994133906804,23.422950280942814,0.7648716436389293,7,-1.0521888732910156,-1.069023609161377,-0.5439813137054443,-0.46717214584350586,-1.064814567565918,4,-0.12327948302620328,-2.1999974103663567,14.027777671813965,1.3437578555673313,13.855218887329102,1.7567779431308066,13.737374305725098,-0.12327948302620328
3218,2011-07-11,13.8510103225708,14.339225769042967,13.77104377746582,13.930975914001465,37079381.0,-0.015260314152028887,-3.736849637450691,-0.41303994443540976,75.0306053225249,66.45567162322035,-0.6393989597233443,-1.1943086256299171,-0.523974967056585,-0.4886425174449176,26.170928769934044,0.5681819915771467,0.27493279508998825,1.0166247844696041,-0.5843972915431159,2.617646860482324,0.216113746463245,1.8171358224759633,-1.216851697600415,32.55813034371031,-36.03425971552661,0.8005110380063599,7,-0.6755051612854004,-0.7554712295532227,-0.3630051612854004,-0.25252580642700195,-1.073232650756836,0,-0.18109993936175406,1.4583327432458413,14.065656661987305,-2.1999974103663567,14.027777671813965,1.3437578555673313,13.855218887329102,-0.18109993936175406
3219,2011-07-12,13.577441215515135,14.095117568969727,13.522727012634276,13.994108200073242,33327677.0,-0.019750841323818324,-1.1759953303809756,5.21057841383425,65.77608278200962,69.7916602746387,-0.14706815588192157,-0.8866438998419106,-0.28446883330116357,-0.23204127960695153,25.90368589621971,0.572390556335451,0.3825733472988606,0.6925506114959692,-0.936484857030182,2.3215860800221204,-0.12196712276710642,1.5070683457590448,-0.7386745332560398,6.701076082652678,-56.274477679008825,0.8145177342630756,7,-0.40193605422973455,-0.4819021224975568,-0.19255065917968572,0.021043300628663886,-0.8459606170654279,1,-0.0650961134381105,-3.736849637450691,13.8510103225708,1.4583327432458413,14.065656661987305,-2.1999974103663567,14.027777671813965,-0.0650961134381105
3220,2011-07-13,13.62794589996338,13.80471420288086,13.489056587219238,13.64057159423828,27751918.0,0.0037197498149013075,-1.1739181835795751,0.030301643141437924,70.06623422889149,71.87229929314633,0.03137685098246301,-0.8962532694406935,-0.3589758123601303,-0.3009380449923409,25.68950003191004,0.3156576156616211,0.5372582919234858,0.6879206657409682,-0.9643402592143566,2.340181590696293,-0.1382097967366942,1.5140511282186306,-0.6091241272902206,16.336667537890037,-44.18981486648301,0.8261304624776626,7,0.21043777465820135,-0.5324068069458026,-0.4303450584411639,-0.13047122955322443,-1.8686866760253924,2,-0.09975285405387035,-1.1759953303809756,13.577441215515135,-3.736849637450691,13.8510103225708,1.4583327432458413,14.065656661987305,-0.09975285405387035
3221,2011-07-14,13.547980308532715,13.80471420288086,13.434343338012695,13.602693557739258,25996054.0,-0.005867765547182047,-1.6268630468234777,4.3334844021463965,69.24086234729798,72.43938712831226,0.22249283274395815,-0.7370663641683066,-0.30307981348789603,-0.2389410243973309,24.56063805389933,0.37037086486816406,0.6944865319408287,0.5336705684661869,-1.0856968252948764,2.15303796222725,-0.2760131284143448,1.3433542653467185,-0.3707100562951773,12.558202770125169,-46.50536577703942,0.8096836968805313,7,0.3388042449951172,-0.4524412155151367,-0.42192840576171875,-0.05261039733886719,-2.11700439453125,3,-0.06182047174566774,-1.1739181835795751,13.62794589996338,-1.1759953303809756,13.577441215515135,-3.736849637450691,13.8510103225708,-0.06182047174566774
3222,2011-07-15,13.80892276763916,13.901515007019045,13.60690212249756,13.686868667602539,37987963.0,0.019260616945398157,-1.0895479987148748,-2.230796046783218,80.2989491430557,73.932400722974,-0.0031521044395237396,-0.9003073174263765,-0.57836482058093,-0.5106033556952809,23.247342339434223,0.3535346984863299,0.8771102217056992,0.7032830238342278,-0.8765740847770402,2.283140132445496,-0.08664553047140622,1.4932115781398618,-0.4922178533849717,41.39536991562319,-22.76128656343832,0.7899285543056337,7,0.07786178588867188,-0.713383674621582,-0.6828708648681641,-0.3135528564453125,-2.2937707901000977,4,-0.06949098755810279,-1.6268630468234777,13.547980308532715,-1.1739181835795751,13.62794589996338,-1.1759953303809756,13.577441215515135,-0.06949098755810279
3223,2011-07-18,13.762625694274902,13.989898681640625,13.615320205688475,13.80892276763916,24605856.0,-0.0033526926135580837,-1.1975337652600948,-0.37931600290663603,78.05908759754496,75.17654081257898,0.04526595483489082,-0.7649482391536644,-0.5427664808045911,-0.47002805401366743,21.926233984192017,0.3745784759521502,0.9646531183858063,0.5755465507507331,-0.9607058344397164,2.1117989359411826,-0.1925796418444925,1.3436727433459588,-0.32828235626220703,49.68147074784376,-17.779637243754095,0.7681261925952251,7,0.12415885925292969,-0.6670866012573242,-0.6365737915039062,-0.2672557830810547,-1.5909090042114276,0,-0.055351617981618806,-1.0895479987148748,13.80892276763916,-1.6268630468234777,13.547980308532715,-1.1739181835795751,13.62794589996338,-0.055351617981618806
3224,2011-07-19,14.20875358581543,14.335017204284668,13.78787899017334,13.922558784484865,43038864.0,0.032415899512991286,1.0312449658429679,-6.181703950891899,80.30304547513177,75.47791526536146,-0.3653896492789741,-1.1039258236280673,-0.9951723778247157,-0.9209544407106875,20.855483002900375,0.5723915100097656,0.9692044302101515,0.9177182674407955,-0.5984973500672304,2.4339338849488215,0.1596104586867817,1.6758260761948094,-0.6658243560791011,85.98120549540725,15.998956633171389,0.7581078087540131,7,-0.32196903228759766,-1.1132144927978516,-1.0827016830444336,-0.713383674621582,-1.9823226928710938,1,-0.10071086850503241,-1.1975337652600948,13.762625694274902,-1.0895479987148748,13.80892276763916,-1.6268630468234777,13.547980308532715,-0.10071086850503241
3225,2011-07-20,13.960437774658205,14.38552188873291,13.876262664794922,14.30976390838623,54494035.0,-0.017476255722044365,1.0336119092638398,-1.2205886763279887,67.47354669209813,74.01891330444587,-0.11239888877796389,-0.7834051979866459,-0.7615767235415571,-0.6825586706709164,21.069498181904343,0.5092592239379883,0.9391496173849987,0.5980640888214133,-0.9022892981918282,2.0984174758346548,-0.1521126046852075,1.348240782328034,-0.3451175689697301,55.309745604246494,-11.453901034458106,0.750176693506621,7,-0.05050516128540217,-0.8417506217956561,-0.844907760620119,-0.469276428222658,-2.037036895751955,2,-0.08803142108046014,1.0312449658429679,14.20875358581543,-1.1975337652600948,13.762625694274902,-1.0895479987148748,13.80892276763916,-0.08803142108046014
3226,2011-07-21,14.074073791503904,14.726430892944336,14.031987190246582,14.20875358581543,63119628.0,0.008139860560245404,-5.346211500583919,0.38554170818603195,60.69470956281975,71.88256923904159,-0.2444876732301502,-0.8026181154668226,-0.8999061321439275,-0.8047482199212261,21.492932520186528,0.765993118286131,0.9148636318713486,0.6256310939788801,-0.827600654265586,2.078862842223346,-0.10098478014335299,1.3522469681011131,-0.35092535018920934,41.72931338065637,-21.400960876333208,0.726615874122233,7,0.006313323974611151,-0.7849321365356428,-0.9585437774658185,-0.5829124450683576,-1.6750841140747053,3,-0.16447366994503754,1.0336119092638398,13.960437774658205,1.0312449658429679,14.20875358581543,-1.1975337652600948,13.762625694274902,-0.16447366994503754
3227,2011-07-22,14.099327087402346,14.162458419799805,13.939393997192385,14.095117568969727,23491750.0,0.0017943131656510403,2.4193406914698947,-0.031255753352889805,57.50991009710375,69.9358253251059,-0.2955419353045645,-0.7241199914405261,-0.9416562253872627,-0.8302964221446612,21.379514635096612,0.2230644226074201,0.8455038615008466,0.5614483356475848,-0.8150800154259592,1.9379766867211288,-0.1268158398891881,1.2497125111843577,-0.22306442260742365,43.56063597131219,-14.501944237210928,0.6882641755367721,7,-0.0189399719238299,-0.8101854324340838,-1.2047564983367938,-0.7996640205383319,-1.2668352127075213,4,-0.1892537960754903,-5.346211500583919,14.074073791503904,1.0336119092638398,13.960437774658205,1.0312449658429679,14.20875358581543,-0.1892537960754903
3228,2011-07-25,14.22558879852295,14.305556297302244,13.82575798034668,13.867844581604006,24703747.0,0.00895515866380725,-1.1714388066916344,84.98459447209784,61.02660532278768,69.40810560741457,-0.4057509981297329,-0.7059200827032264,-1.086951109652457,-0.9587427020633363,20.867741493193243,0.47979831695556463,0.7474528882211615,0.5730215072631832,-0.6084930164685076,1.754536030994874,-0.01773575460266308,1.1637787691290296,0.5008420944213867,46.63671844437241,-6.538807012411823,0.5907572618658459,7,-0.1452016830444336,-0.9364471435546875,-1.4446547031402588,-0.9869527816772461,-1.1994943618774414,0,-0.19053248757375252,2.4193406914698947,14.099327087402346,-5.346211500583919,14.074073791503904,1.0336119092638398,13.960437774658205,-0.19053248757375252
3229,2011-07-26,14.486532211303713,14.515993118286133,14.238215446472168,14.28451156616211,29158272.0,0.018343241638466123,1.1290339085878853,0.5647069486727062,63.39286798117659,68.66662046877958,-0.5857795394646423,-0.8196125010907895,-1.3641522577435214,-1.2220555494505074,20.442670266395584,0.2904043197631836,0.6559790988983636,0.7138049602508563,-0.26761416939981686,1.6952240899015294,0.22309539542551882,1.2045145250761937,0.22188522338866967,73.36450577283105,24.554617223862607,0.4907095648253366,7,-0.4061450958251971,-1.197390556335451,-1.7129633426666278,-1.2478961944580096,-1.4941082000732457,1,-0.15979086557609745,-1.1714388066916344,14.22558879852295,2.4193406914698947,14.099327087402346,-5.346211500583919,14.074073791503904,-0.15979086557609745
3230,2011-07-27,14.040404319763185,14.389731407165527,14.019359588623047,14.38131332397461,28122336.0,-0.030796044562853897,1.070590179754374,-1.6874958694071538,50.24000742500316,66.55541436630239,-0.0838045502328697,-0.23993671683690998,-0.923519562572606,-0.774732782382964,20.22019021213444,0.46717262268066584,0.579807548932811,0.1750844478607192,-0.46821187798214936,0.8183807737035877,-0.14656371506071508,0.49673261078215347,0.6503599258422827,23.831774711358655,-19.452826812128528,0.3216481629214343,7,0.1262621879577619,-0.7512626647949237,-1.2668354511261004,-0.8017683029174822,-1.25,2,-0.129196665958224,1.1290339085878853,14.486532211303713,-1.1714388066916344,14.22558879852295,2.4193406914698947,14.099327087402346,-0.129196665958224
3231,2011-07-28,14.036194801330565,14.217171669006348,13.914140701293945,13.985690116882324,17935474.0,-0.0002998146162140891,-2.1304283575031526,-0.14814711205726486,49.43272775081957,63.12583421160948,-0.0034183862327523684,-0.16146821879393336,-0.9287665188503293,-0.7659134459311279,21.910967684668343,0.30303096771240234,0.5657006892425986,0.1184759616851796,-0.37796745333202075,0.61491937670238,-0.12974574582342058,0.3666976691937798,0.6372693189697269,30.48770041063083,-6.746296200782297,0.2482217075085999,7,0.13468074798584162,-0.7470531463623029,-1.3183920383453351,-0.7975587844848615,-1.658248901367184,3,-0.15052469364588983,1.070590179754374,14.040404319763185,1.1290339085878853,14.486532211303713,-1.1714388066916344,14.22558879852295,-0.15052469364588983
3232,2011-07-29,13.783670425415039,14.090909004211426,13.76683521270752,13.939393997192385,25270423.0,-0.01799094266571366,-2.422218193903139,-3.083349069073749,48.72204733045423,59.866163070821614,0.2739567211575302,0.11274768194966889,-0.6919486324099786,-0.5113433092998516,22.395402801483538,0.32407379150390625,0.52858309265625,-0.1441494464874271,-0.6195777305537291,0.3312788375788749,-0.381863588520579,0.09356469554572477,0.8728395720861801,2.2472181875350867,-34.108543497287116,0.23771414203315103,7,0.46296262741088867,-0.49452877044677734,-1.102694034576416,-0.5450344085693359,-1.464646339416504,4,-0.10045805690715692,-2.1304283575031526,14.036194801330565,1.070590179754374,14.040404319763185,1.1290339085878853,14.486532211303713,-0.10045805690715692
3233,2011-08-01,13.897306442260742,14.040404319763185,13.598484992980955,13.939393997192385,28607278.0,0.008244249415320759,2.6206839970933404,0.270270932340413,56.46258765552752,57.217223313087814,0.20275624237802248,0.008846601465647197,-0.8205658628325452,-0.6199671282492432,22.735294054316967,0.4419193267822301,0.5036446563184036,-0.036405706405640004,-0.50698844962732,0.43417703681604003,-0.27169707801648,0.1988856652052,0.7236165638487293,32.568806862652494,-7.2266830866800404,0.23529137161084004,8,0.2651515007019043,-0.6081647872924805,-1.2720961570739746,-0.6586704254150391,-1.3762626647949219,0,-0.07662021212455172,-2.422218193903139,13.783670425415039,-2.1304283575031526,14.036194801330565,1.070590179754374,14.040404319763185,-0.07662021212455172
3234,2011-08-02,13.362794876098633,13.8510103225708,13.354376792907715,13.783670425415039,35511221.0,-0.038461522625470534,-1.2692265792833581,9.999999999999577,45.51920932854616,54.777852494915365,0.675706838800755,0.5416262196310306,-0.3018568804032107,-0.08182059242699857,22.801469389019434,0.5429296493530273,0.4056403938756681,-0.5521883010864261,-1.0817881614827467,-0.02258844069010557,-0.8169882312845864,-0.28738837088826585,1.196781849223127,0.8130627975181643,-40.216907020702884,0.26479993019816006,8,0.6776089668273926,-0.056818485260009766,-0.7586278915405273,-0.1452021598815918,-0.521885871887207,1,-0.025196857586683774,2.6206839970933404,13.897306442260742,-2.422218193903139,13.783670425415039,-2.1304283575031526,14.036194801330565,-0.025196857586683774
3235,2011-08-03,13.57323169708252,13.70370388031006,12.988215446472168,13.371212005615234,41387782.0,0.015747964623799238,2.0909027238476066,-0.47999864044230944,50.4087011767408,53.63496267423994,0.45211326017145304,0.3256781283229522,-0.5144438760795857,-0.2862866348199482,22.622096623448464,0.7154884338378924,0.3251925452101805,-0.3276521205902103,-0.8785380143368986,0.22323377315647797,-0.6030950674635545,-0.052209173716866175,0.8899290336461174,47.60269242170513,2.848496880000887,0.2754429468733438,8,0.17887258529663086,-0.20412397384643555,-1.0437700748443604,-0.3556389808654785,-1.5951175689697266,2,-0.042790670550248766,-1.2692265792833581,13.362794876098633,2.6206839970933404,13.897306442260742,-2.422218193903139,13.783670425415039,-0.042790670550248766
3236,2011-08-04,12.64309787750244,13.383837699890135,12.63888931274414,13.324915885925293,57978914.0,-0.06852707154332349,-1.1585351026025006,-3.3750076711371784,34.490472430235684,51.07724737792126,1.2939939706849426,1.208728440231381,0.4136774289393905,0.6454779092354865,22.30548702063188,0.9343423843383789,0.16097168316617605,-1.1885519504547144,-1.971470113428886,-0.4056337874805429,-1.5800110319417993,-0.7970928689676295,1.672568324800551,0.28984212700629386,-43.034894799297774,0.39145908148708536,8,0.9343433380126971,0.7260098457336444,-0.20622897148132147,0.5744948387146014,-0.2609424591064453,3,0.01165113516386418,2.0909027238476066,13.57323169708252,-1.2692265792833581,13.362794876098633,2.6206839970933404,13.897306442260742,0.01165113516386418
3237,2011-08-05,12.331649780273438,12.807238578796387,12.00336742401123,12.781987190246582,60790910.0,-0.024633843718255388,2.2100904661166214,0.6604950359331841,32.21756737058294,47.87624316100962,1.4844317140528496,1.4583802444845837,0.7210806605927864,0.9589798971976684,22.57986113901394,0.8038711547851562,0.06306165677361264,-1.4132997035980228,-2.434801795564054,-0.39179761163199167,-1.9240507495810384,-0.9025486576150072,1.7828031952824919,16.115680425170915,-25.314210250733616,0.5107510459830159,8,0.9280304908752441,1.0332493782043457,0.23042941093444824,0.8859429359436035,0.042087554931640625,4,0.0037542519058562096,-1.1585351026025006,12.64309787750244,2.0909027238476066,13.57323169708252,-1.2692265792833581,13.362794876098633,0.0037542519058562096
3238,2011-08-08,11.3425931930542,12.100168228149414,11.338383674621582,11.92760944366455,53084592.0,-0.08020472563220227,-1.5673719430079291,1.2990620758005391,18.61750172346568,42.90120246570841,2.2590966741264022,2.3714631969821127,1.6950587634284808,1.9491312525996136,22.693738446903293,0.9932661056518555,-0.04757782370918484,-2.2769354343414303,-3.7567593933043266,-0.797111475378534,-3.0168474138228785,-1.5370234548599822,2.4763078052854723,0.1675345772541637,-34.15520331548356,0.7399119794814485,8,1.5214643478393555,1.6898140907287598,1.489898681640625,1.8749995231628418,1.3425922393798828,0,0.08608533131050389,2.2100904661166214,12.331649780273438,-1.1585351026025006,12.64309787750244,2.0909027238476066,13.57323169708252,0.08608533131050389
3239,2011-08-09,12.693602561950685,12.697811126708984,11.477272987365724,11.502525329589846,75020299.0,0.11910939111558694,1.0350877471952173,-2.0359729001000924,38.82701454687678,41.63309214591659,0.700700496624707,1.0022285853458985,0.34408748986592563,0.605605370476777,23.035628156551578,1.3552179336547852,-0.12722102558338122,-0.8817341327667219,-2.418541089131816,0.6550728235983723,-1.650137610949269,-0.1133306545841748,0.7284156645940918,57.295366778242915,24.568705060622044,0.7684034781825473,8,0.08417510986327947,0.3388047218322736,0.13888931274413885,0.5239901542663556,0.7912454605102521,1,-0.013594153719773239,-1.5673719430079291,11.3425931930542,2.2100904661166214,12.331649780273438,-1.1585351026025006,12.64309787750244,-0.013594153719773239
3240,2011-08-10,12.268519401550293,12.781987190246582,12.117003440856935,12.36111068725586,53580463.0,-0.03348798407117193,-2.36170243539093,-0.07773743229231304,34.90499590904449,40.018899719052705,0.9476671595808988,1.3915927017502092,0.7576216573279133,1.0322816648425857,23.426914850916944,0.6649837493896467,-0.24754099853787892,-1.2388459682464603,-2.882400261099681,0.40470832460676043,-2.0606231146730707,-0.41706882181984994,0.8201172966867727,45.4733137698654,13.311834277359722,0.8217771464266105,8,0.44612693786621094,0.763887882232666,0.5765986442565918,0.949073314666748,1.9107732772827148,2,0.04665514916077029,1.0350877471952173,12.693602561950685,-1.5673719430079291,11.3425931930542,2.2100904661166214,12.331649780273438,0.04665514916077029
3241,2011-08-11,12.710437774658205,12.870369911193848,12.213805198669435,12.306397438049315,36111398.0,0.036020513856958924,-1.2285711511102337,-4.36369722625636,39.14472389616307,38.95475267079812,0.3329237720003615,0.9314673445963368,0.3162424086825304,0.5938031162634161,23.926558391661118,0.6565647125244123,-0.3996486010503144,-0.7550504684448232,-2.4364913313412195,0.9263903944515732,-1.5957708998930222,0.08566996300337593,-1.3720541000366229,89.56047171197295,56.410251601207165,0.8407204314481983,8,-0.02104377746582209,0.3219695091247541,0.18097639083862127,0.5071549415588361,1.22053813934326,3,-0.0576159263377618,-2.36170243539093,12.268519401550293,1.0350877471952173,12.693602561950685,-1.5673719430079291,11.3425931930542,-0.0576159263377618
3242,2011-08-12,12.849327087402346,12.912458419799805,12.57154941558838,12.773569107055664,29048738.0,0.010927185609692858,2.374991738814337,0.18750103265064583,39.26460919670715,37.04386617537364,0.0531490580096019,0.7557491309475015,0.17083364876287455,0.4616154470547844,24.223470692465938,0.340909004211424,-0.4895545991516297,-0.5681813716888406,-2.2630697944662934,1.1267070510886121,-1.415625583077567,0.27926283969988575,-1.4803036880493181,95.98930529882104,61.87874764589355,0.8474442113887262,8,-0.2546300888061541,0.18308019638061346,0.1473059654235822,0.3682656288146955,0.925926208496092,4,-0.03635767584003469,-1.2285711511102337,12.710437774658205,-2.36170243539093,12.268519401550293,1.0350877471952173,12.693602561950685,-0.03635767584003469
3243,2011-08-15,13.000842094421387,13.026094436645508,12.731480598449707,12.895623207092285,18171886.0,0.011791668621121021,2.7838053010631523,1.3888818953145523,38.20974417370147,36.2317033803909,-0.2669779317216303,0.5736482472969957,0.027722166559403405,0.314727090234026,24.271036842696713,0.2946138381958008,-0.5833393878868129,-0.3785771846771233,-2.0750479099234713,1.3178935405692247,-1.2268125473002964,0.4696581779460498,-1.570081294250489,98.36957692987377,66.3647919959888,0.8482353626231739,8,-0.4797983169555664,0.031565189361572266,0.00420832633972168,0.2167506217956543,0.5681819915771484,0,-0.04823570309229408,2.374991738814337,12.849327087402346,-1.2285711511102337,12.710437774658205,-2.36170243539093,12.268519401550293,-0.04823570309229408
3244,2011-08-16,12.777777671813965,12.971380233764648,12.57154941558838,12.861952781677244,20895257.0,-0.017157690324008934,1.6388859166010898,-0.7999999999999832,39.61217728123949,35.032089614224084,-0.15156368644827722,0.7209755959830098,0.26681178756506085,0.533843023011773,23.76021117556273,0.42929267883300604,-0.6714382441186473,-0.5300928115844723,-2.1997826034907053,1.1395969803217607,-1.3649377075375888,0.3047520843686442,-1.2512968534545905,72.68515847347649,38.00878492998067,0.8348448959531166,8,-0.41666698455810547,0.25462961196899414,0.3577444553375244,0.43981504440307617,0.5513477325439453,1,-0.007246349228953064,2.7838053010631523,13.000842094421387,2.374991738814337,12.849327087402346,-1.2285711511102337,12.710437774658205,-0.007246349228953064
3245,2011-08-17,12.731480598449707,13.042928695678713,12.53787899017334,12.819865226745605,20909513.0,-0.0036232492498584623,-1.123896609115891,1.0500090637179593,39.339741110269244,35.57089724533893,-0.265104309614383,0.7067151998269559,0.3240419285801117,0.5762855133785862,23.076324563123883,0.5050497055053729,-0.8045640939107948,-0.5149420261383053,-2.1739346468180454,1.1440505945414348,-1.3444383364781753,0.3145542842015647,-1.115022962993164,62.43646473023296,26.105398575893503,0.8294963103398701,8,-0.5408244132995605,0.30092668533325195,0.4040415287017822,0.486112117767334,0.7702035903930664,2,0.05917359086287011,1.6388859166010898,12.777777671813965,2.7838053010631523,13.000842094421387,2.374991738814337,12.849327087402346,0.05917359086287011
3246,2011-08-18,11.759259223937988,12.512625694274902,11.611952781677244,12.352693557739258,39545194.0,-0.07636357507626446,-1.0284347363842805,6.71422559830812,35.199986948233445,35.9022771984112,0.635376598554874,1.5775041408400483,1.2873051903112334,1.548099212908923,22.25712374597737,1.1195278167724627,-0.8967710986683493,-1.3714226722717289,-3.108446663895057,0.36560131935159923,-2.239934668083393,-0.5029106764600648,1.2836694717407244,10.294124507576639,-29.09466142637561,0.8685119958116637,8,0.4313969612121582,1.2731480598449707,1.7077021598815918,1.4246635437011719,1.9402360916137695,3,0.20579812119190533,-1.123896609115891,12.731480598449707,1.6388859166010898,12.777777671813965,2.7838053010631523,13.000842094421387,0.20579812119190533
3247,2011-08-19,11.430975914001465,12.011784553527832,11.30471420288086,11.561448097229006,39867617.0,-0.02791700596822,-2.6923157370517927,0.21985951232682405,32.517886459261845,37.44676439127744,0.9191187475617273,1.7872654912737858,1.60140990069198,1.8690888195471071,21.815952436397183,0.7070703506469727,-1.0439227159470619,-1.5662884235382073,-3.3974037391636394,0.26482689208722476,-2.4818460813509233,-0.6507307657254913,1.6119527816772479,7.263874029572319,-31.624909934287942,0.9155576578127158,8,0.7428455352783203,1.5845966339111328,2.0601859092712402,1.7297987937927246,2.255892753601074,4,0.21870398632699617,-1.0284347363842805,11.759259223937988,-1.123896609115891,12.731480598449707,1.6388859166010898,12.777777671813965,0.21870398632699617
3248,2011-08-22,11.515151977539062,11.780303001403807,11.414140701293945,11.691919326782227,24042269.0,0.007363856259594792,1.0714362786883584,1.3548278634602549,36.01019365695278,37.133784292396996,0.9632950440377037,1.5701196766017347,1.5132387149846274,1.7743383697010326,21.11601995832845,0.3661623001098615,-1.055848310571962,-1.346590518951416,-3.196041268085777,0.5028602301829448,-2.2713158935185955,-0.4218651443842365,1.4582481384277362,12.106548157901944,-30.293254603691057,0.9247253745671803,8,0.6586694717407227,1.5004205703735352,1.9760098457336426,1.645622730255127,1.8013458251953125,0,0.19627194871312392,-2.6923157370517927,11.430975914001465,-1.0284347363842805,11.759259223937988,-1.123896609115891,12.731480598449707,0.19627194871312392
3249,2011-08-23,12.171716690063475,12.184343338012695,11.435185432434082,11.586700439453125,26661096.0,0.057017459587600516,1.4551705385411164,-3.3095266355190507,40.05969882732997,37.70652906109538,0.2513475064541719,0.7707602781340164,0.8615826948684795,1.1148747200975446,19.734456806678814,0.7491579055786133,-1.013854679202197,-0.574285030364992,-2.27972516804844,1.131155107318456,-1.4270050992067151,0.2784350384767311,0.7349359893798866,49.87891257235329,7.801099355664682,0.8527200688417237,8,0.00210475921631037,0.8438558578491229,1.3194451332092303,0.9890580177307147,0.7365322113037127,1,0.11479953333746007,1.0714362786883584,11.515151977539062,-2.6923157370517927,11.430975914001465,-1.0284347363842805,11.759259223937988,0.11479953333746007
3250,2011-08-24,12.226430892944336,12.487374305725098,12.02441120147705,12.171716690063475,24116400.0,0.004495191949836164,-1.6506139876711057,0.0935259538923536,46.62576355453627,38.53775568980352,0.21236795610857406,0.6041551528850349,0.8138709593482538,1.0553998576707144,18.772025293088735,0.4629631042480469,-0.7993581412418056,-0.4288721561431892,-2.034483997303399,1.1767396850170204,-1.231678076723293,0.37393376443691473,0.6161442474365249,76.30664139139277,27.7473282535841,0.8028059205801045,8,-0.05260944366455078,0.7891416549682617,1.2647309303283691,0.9343438148498535,0.18518543243408203,2,0.09018940368361461,1.4551705385411164,12.171716690063475,1.0714362786883584,11.515151977539062,-2.6923157370517927,11.430975914001465,0.09018940368361461
3251,2011-08-25,11.92340087890625,12.4074068069458,11.88552188873291,12.255891799926758,26084441.0,-0.02478483023307798,-1.5566996823023733,-6.076866764275059,46.68942084043918,39.36273476132929,0.43808561031094584,0.780817065347378,1.1354515492426422,1.3516571799200747,18.153796707355106,0.5218849182128906,-0.7859455192379521,-0.6262624740600593,-2.123704041226663,0.8711790931065444,-1.3749832576433612,0.12245830952324255,0.8576598239746112,52.31314344142329,-0.3356099646464159,0.7487207835833016,8,0.25042057037353516,1.0921716690063477,1.5909090042114258,1.2373738288879395,-0.09259319305419922,3,0.13236855205704545,-1.6506139876711057,12.226430892944336,1.4551705385411164,12.171716690063475,1.0714362786883584,11.515151977539062,0.13236855205704545
3252,2011-08-26,12.3989896774292,12.403199195861815,11.641413688659668,11.889731407165527,29777458.0,0.039887009029807574,1.9430902097180804,-1.531645642234728,59.344746111136224,41.711068309933154,-0.12080539948263613,0.2067739566705562,0.6869001685713485,0.8689683754456325,18.067843264079436,0.7617855072021467,-0.6949623418326016,-0.08143963813781774,-1.4621439196418091,1.2992646433661736,-0.7717917788898134,0.608912502614178,0.32301716545166137,91.76464211230648,31.1357609320184,0.6903521407519954,8,-0.22516822814941406,0.5113639831542969,1.2857747077941895,0.8901519775390625,-0.046296119689941406,4,0.10488803297336124,-1.5566996823023733,11.92340087890625,-1.6506139876711057,12.226430892944336,1.4551705385411164,12.171716690063475,0.10488803297336124
3253,2011-08-29,12.832491874694824,12.92087459564209,12.512625694274902,12.512625694274902,27525485.0,0.03496270329628248,-1.5526231052700623,0.6281020831616716,51.46667128580772,43.028234310440745,-0.6489426817528798,-0.32737646137979226,0.2811456467084703,0.4307476716880032,18.112717541791483,0.5218849182128906,-0.6499202471920515,0.4053032875061042,-0.8185690172194828,1.6291755922316913,-0.2066328648566902,1.0172394398688986,-1.5277776718139648,94.05106242032329,31.63729689118125,0.6119361523627936,8,-0.6586704254150391,0.07786178588867188,0.8522725105285645,0.4566497802734375,0.016835212707521308,0,0.06657918050916622,1.9430902097180804,12.3989896774292,-1.5566996823023733,11.92340087890625,-1.6506139876711057,12.226430892944336,0.06657918050916622
3254,2011-08-30,13.026094436645508,13.127103805541992,12.647306442260742,12.748315811157227,28867212.0,0.015086903139401864,1.0,0.8684213664714792,58.41120614604914,45.147285981082945,-0.8980576183551605,-0.5770845525886763,0.11824818043728058,0.23565495702161599,18.692700133733247,0.47979736328125,-0.6113118767172097,0.615740871429443,-0.5623496412376827,1.7938313840965687,0.026695615095880143,1.2047861277630059,-1.689057025909424,93.20118187846268,27.461285777539544,0.5890452563335625,8,-0.810185432434082,-0.11574077606201172,0.6586699485778809,0.2630472183227539,0.2062282562255877,1,0.022293970575853805,-1.5526231052700623,12.832491874694824,1.9430902097180804,12.3989896774292,-1.5566996823023733,11.92340087890625,0.022293970575853805
3255,2011-08-31,12.992424011230467,13.295454978942873,12.803030014038086,13.047138214111328,30801989.0,-0.0025848442584845976,-1.2718453009503778,-0.19697052926474862,53.44295493944632,47.17428242455105,-0.9202543433627337,-0.6209966320376896,0.16984010031168317,0.27024516850402236,19.422878511135146,0.49242496490478693,-0.5792806496616141,0.6111108303070054,-0.4710084881772829,1.6932301487912937,0.07005117106486125,1.1521704895491496,-1.5837839447021462,81.67935894390394,18.169692873556116,0.5410596592421438,8,-0.6923394203186017,-0.14520120620727361,0.6923403739929217,0.29671764373779475,0.08417510986328303,2,-0.006478784081440092,1.0,13.026094436645508,-1.5526231052700623,12.832491874694824,1.9430902097180804,12.3989896774292,-0.006478784081440092
3256,2011-09-01,12.790404319763185,13.11447811126709,12.731480598449707,12.950337409973145,23232528.0,-0.015549037754052586,-1.757554742270165,2.923063515303505,49.291495584762394,49.03801677182889,-0.6219940131402222,-0.4293903357866373,0.39363762014703063,0.47168325534094,19.514426698920506,0.3829975128173828,-0.5508567314888744,0.40172581672668706,-0.6898596950711458,1.4933113285245199,-0.14406693917222846,0.9475185726256026,-1.2685553584899907,69.46565589706573,9.648693878289123,0.5457927558989162,9,-0.43560647964477717,-0.029461383819581854,0.9374997615814191,0.49873733520507635,0.8038721084594691,3,-0.029615013326785955,-1.2718453009503778,12.992424011230467,1.0,13.026094436645508,-1.5526231052700623,12.832491874694824,-0.029615013326785955
3257,2011-09-02,12.37794589996338,12.63888931274414,12.272727012634276,12.567339897155762,18950738.0,-0.03224748878051431,1.2025275065683154,1.1842077017566894,42.952376636324814,49.809370436203565,-0.06825980117304553,-0.014003666972511652,0.8248868923601194,0.8844486328209751,18.79582038780829,0.5176773071289098,-0.5281847597864182,-0.0130474090576147,-1.104320028038897,1.0782252099236675,-0.5586837185482558,0.5325889004330264,-0.7496805776300057,10.288062006251664,-42.80771497536795,0.5456363094906412,9,-0.01262569427490412,0.3198657035827619,1.3520627021789533,0.911195755004881,1.439393997192381,4,-0.04420266646285376,-1.757554742270165,12.790404319763185,-1.2718453009503778,12.992424011230467,1.0,13.026094436645508,-0.04420266646285376
3258,2011-09-06,12.319024085998535,12.36111068725586,11.957071304321287,11.999157905578613,23335409.0,-0.004760225520538119,1.0000000000000089,-1.6888929172079878,44.60930524028273,50.31488225986497,0.13039544120873714,0.12840395667518045,0.9145136462589694,0.9435394896255005,17.33161205034948,0.4208745956420934,-0.38631832590920645,-0.12079076766967844,-1.0957430271135973,0.8541614917742404,-0.6082668973916388,0.36668536205228186,-0.5907273842685896,27.044022468339385,-22.600018921211536,0.4874761297219598,9,0.14941024780273438,0.35353517532348633,1.4488632678985596,0.9701175689697266,1.464646339416504,1,0.0027331281687312803,1.2025275065683154,12.37794589996338,-1.757554742270165,12.790404319763185,-1.2718453009503778,12.992424011230467,0.0027331281687312803
3259,2011-09-07,12.52104377746582,12.563131332397461,12.335859298706055,12.5,32637924.0,0.01639900125667393,3.3199854980513006,0.06578931676426042,47.61451328650554,50.4247433411949,-0.018842650809048678,-0.09191898217072314,0.7412949216954701,0.7416556528656102,16.969998886917352,0.24410724639892578,-0.17574528635446107,0.08985686302185059,-0.8786718827848699,1.058385608828571,-0.39440750988150874,0.5741212359252099,-0.6987175791031,42.13832579092019,-5.644351046430096,0.48426437290336,9,-0.05260944366455078,0.056818485260009766,1.2047560214996338,0.7680978775024414,1.2584171295166016,2,0.02621852584904616,1.0000000000000089,12.319024085998535,1.2025275065683154,12.37794589996338,-1.757554742270165,12.790404319763185,0.02621852584904616
3260,2011-09-08,12.840909004211426,12.899831771850586,12.432660102844238,12.47895622253418,32993374.0,0.025546211037235533,-1.0555573039601365,17.199990936282063,64.38969841557417,52.39144084954323,-0.2708617359158456,-0.38652063594457076,0.4511492990938244,0.41868032509382935,16.54520143406464,0.46717166900634766,0.012778553988276542,0.3811026096344001,-0.6009208280360507,1.363126047304851,-0.10990910920082442,0.8721143284696247,-0.9301950790138971,76.3636168878628,22.854130338079585,0.4910117188352254,9,-0.37247467041015625,-0.3366999626159668,0.8322811126708984,0.44823265075683594,1.338383674621582,3,0.030481774189919042,3.3199854980513006,12.52104377746582,1.0000000000000089,12.319024085998535,1.2025275065683154,12.37794589996338,0.030481774189919042
3261,2011-09-09,11.978114128112793,12.67676830291748,11.90235710144043,12.672558784484865,47190924.0,-0.06719110584894439,1.203588573227355,-1.9186056621918977,56.37255185093199,52.06119704285387,0.6710818173720874,0.4412188694184902,1.308471291123638,1.2764077118197577,16.546540596024645,0.9385519027709961,0.11363906282719327,-0.44507608413696254,-1.4422461965696076,0.5520940282956825,-0.9436611403532851,0.05350897207936001,1.31734085083008,7.594882248108857,-49.62603081479973,0.4985850562163223,9,0.6207919120788574,0.3661618232727051,1.5824918746948242,1.3110275268554688,2.003366470336914,4,0.09170767461655749,-1.0555573039601365,12.840909004211426,3.3199854980513006,12.52104377746582,1.0000000000000089,12.319024085998535,0.09170767461655749
3262,2011-09-12,12.382155418395994,12.42845058441162,11.952861785888672,11.969696998596193,39424968.0,0.03373162803106977,-1.1320692603676705,-0.5939399432556259,59.39781242602387,52.942434947322326,0.29547367756468823,0.0004044615731562118,0.8844081836211473,0.8695969664030692,16.63609369869652,0.47558879852294744,0.1635985014711121,-0.017676210403443804,-0.9944951999261846,0.959142779119297,-0.5060857051648142,0.4707332843579266,0.8854376029968289,48.1013033401915,-14.21381540757892,0.48840949476137047,9,0.21675062179565607,-0.08207082748412908,1.091119050979616,0.9069862365722674,1.8728952407836932,0,0.09789256949770064,1.203588573227355,11.978114128112793,-1.0555573039601365,12.840909004211426,3.3199854980513006,12.52104377746582,0.09789256949770064
3263,2011-09-13,12.373737335205078,12.487374305725098,12.251684188842773,12.382155418395994,22210135.0,-0.0006798560433516343,1.1538387795387102,-0.02040953169292109,52.547775756669,52.29094268183564,0.2592353641688163,-0.042759754106656445,0.8659168047368588,0.8710692041613122,16.93293833953979,0.23569011688232422,0.24098204469619589,0.005260944366455078,-0.9296904667332733,0.9402123554661834,-0.4622147611834091,0.47273664991631925,0.8665509677886973,47.25736379559587,-15.94384807885941,0.4674757055498639,9,0.22516870498657227,-0.07365274429321289,0.9385523796081543,0.9154043197631836,1.5909090042114276,1,0.11666665639033935,-1.1320692603676705,12.382155418395994,1.203588573227355,11.978114128112793,-1.0555573039601365,12.840909004211426,0.11666665639033935
3264,2011-09-14,12.685185432434082,12.92087459564209,12.230640411376953,12.436868667602539,33182266.0,0.025170091201377698,-1.0891710000851529,-29.49801744647728,55.433701898975684,52.51213678845002,-0.11807277059834043,-0.38103622534503323,0.531980269249237,0.5531389636781068,16.70408867466878,0.6902341842651367,0.2033296855899156,0.3213386535644531,-0.6059648035613652,1.2486421106902714,-0.1423130749984569,0.7849903821273632,0.5283442465286257,76.85958615833624,14.683429737183843,0.4636517285629092,9,-0.17676782608032227,-0.3851008415222168,0.2630469799041748,0.34722185134887695,0.8459596633911133,2,0.08659589556903913,1.1538387795387102,12.373737335205078,-1.1320692603676705,12.382155418395994,1.203588573227355,11.978114128112793,0.08659589556903913
3265,2011-09-15,13.484848022460938,13.569024085998535,12.99663257598877,13.042928695678713,40206434.0,0.06303909345954373,-1.141736666690456,1.7796596499717647,66.54771713107789,54.42949473804063,-0.9393187180054454,-1.18196447552622,-0.28514133707885136,-0.25520895992033665,16.7654529433028,0.8838386535644531,0.20981974925493674,1.0833328723907467,0.039292479781913414,2.12737326499958,0.561312676086331,1.6053530686951625,-1.5824909210205078,94.94943715106255,30.223382767808843,0.5220201963044163,9,-0.7491574287414551,-1.0479788780212402,-0.5797555446624756,-0.4524407386779785,0.03367137908935547,3,0.021847697803546895,-1.0891710000851529,12.685185432434082,1.1538387795387102,12.373737335205078,-1.1320692603676705,12.382155418395994,0.021847697803546895
3266,2011-09-16,14.179292678833008,14.267677307128904,13.619528770446776,13.76683521270752,65145406.0,0.05149814482264636,1.1999970866668201,0.9333320385164889,68.03068683170287,57.21597364863819,-1.582441569138334,-1.776913618452605,-0.994898405746433,-0.9551953790946648,15.798680748382338,0.782829284667967,0.18070016170582548,1.6567758560180668,0.3891407771470057,2.924410934889128,1.022958316582537,2.2905933954535964,-2.243602237701417,96.18178522284394,33.435241634837965,0.6338175394355301,9,-1.0942754745483398,-1.393096923828125,-1.3057658672332764,-1.1468853950500488,-0.5555553436279297,4,0.0,-1.141736666690456,13.484848022460938,-1.0891710000851529,12.685185432434082,1.1538387795387102,12.373737335205078,0.0
3267,2011-09-19,13.930975914001465,14.078283309936525,13.69528579711914,13.973064422607422,44173642.0,-0.01751263412470727,2.033327920299979,-0.10204327006448659,61.558891496681795,59.09926101046031,-1.2188336818115317,-1.4036667124598665,-0.7663163643802005,-0.720304761374539,14.421334631380656,0.4840068817138672,0.17784599368985354,1.2834590911865238,-0.023410551453672213,2.59032873382672,0.6300242698664267,1.936893912506621,-1.9020059982299813,83.47102137277932,23.66460637032133,0.6534348213200979,9,-0.8459587097167969,-1.144780158996582,-1.070075273513794,-0.8985686302185059,-0.6018505096435547,0,0.0036253515015758353,1.1999970866668201,14.179292678833008,-1.141736666690456,13.484848022460938,-1.0891710000851529,12.685185432434082,0.0036253515015758353
3268,2011-09-20,13.775253295898438,14.082491874694824,13.619528770446776,13.968854904174805,32569733.0,-0.011178155720340976,1.2000000000000084,4.5998685790678175,57.94643583309967,60.24725240452632,-0.9329292477090139,-1.1277623102051155,-0.6256251156629951,-0.578848503141959,12.921522578692413,0.46296310424804865,0.2094406965389446,1.0147314071655273,-0.2705456065968175,2.300008420927872,0.37209290028435404,1.6573699140467006,-1.6567350844726576,75.82645595387247,19.407985102500234,0.6426385068811726,9,-0.6902360916137695,-0.9890575408935547,-0.9617011547088623,-0.7428460121154785,-0.6944456100463867,1,0.0348303840934896,2.033327920299979,13.930975914001465,1.1999970866668201,14.179292678833008,-1.141736666690456,13.484848022460938,0.0348303840934896
3269,2011-09-21,13.569024085998535,14.212963104248047,13.531145095825195,13.79208755493164,43054546.0,-0.014970992218437562,-3.563380641290368,1.1521777681447838,55.9000945211129,59.303963082919516,-0.6285048726642177,-0.8553364684200364,-0.4283142915723559,-0.3908505750268816,12.305163326397603,0.6818180084228516,0.30778921106764834,0.7386368274688717,-0.5636737994812577,2.040947454419001,0.08748151399380788,1.3897921409439356,-1.3645395107446294,45.03315233416899,-7.851666186955953,0.6511553134750644,9,-0.4840068817138672,-0.7828283309936523,-0.7922985553741455,-0.5366168022155762,0.021042823791503906,2,0.02915627910383045,1.2000000000000084,13.775253295898438,2.033327920299979,13.930975914001465,1.1999970866668201,14.179292678833008,0.02915627910383045
3270,2011-09-22,13.32912540435791,13.425926208496096,12.954545021057127,13.07239055633545,46431792.0,-0.01767987735301979,1.0934622584771239,-1.1509497689173531,55.47009146224552,59.20368970639879,-0.3487439149693561,-0.5571566623387856,-0.20193368320952843,-0.16572312500788122,11.91676093401868,0.614479064941408,0.40331256300706286,0.4436034202575687,-0.8443358795843849,1.7315427200995224,-0.20036622966340722,1.0875730701785447,-1.0421131198290041,28.525715746532793,-21.34212891113712,0.6439696499209766,9,-0.2188558578491211,-0.5429296493530273,-0.632366418838501,-0.29671812057495117,0.664982795715332,3,0.015156260094997265,-3.563380641290368,13.569024085998535,1.2000000000000084,13.775253295898438,2.033327920299979,13.930975914001465,0.015156260094997265
3271,2011-09-23,13.501684188842773,13.615320205688475,13.148147583007812,13.228114128112793,37274926.0,0.01294599452327505,-1.1553366874852797,1.0655743185515925,61.99462162113189,59.492224061410795,-0.3156505864159147,-0.6381290412780096,-0.38370618178017324,-0.351527677640064,11.399588717256385,0.4671726226806623,0.48061771314651125,0.5372480392456058,-0.6946671339738604,1.769163212465072,-0.07870954736412727,1.153205625855339,-1.1354453034098668,43.47833006327179,-10.925330149753691,0.6159575866097329,9,-0.25252532958984375,-0.7154884338378906,-0.8901524543762207,-0.46927690505981445,-0.10521888732910156,4,0.0012468972368226972,1.0934622584771239,13.32912540435791,-3.563380641290368,13.569024085998535,1.2000000000000084,13.775253295898438,0.0012468972368226972
3272,2011-09-26,13.699495315551758,13.724746704101562,13.15235710144043,13.602693557739258,34643268.0,0.014650848289907925,6.771513660494627,0.3538463147399942,64.31064601756789,60.799209645955116,-0.34301771640168965,-0.7731539822984956,-0.5970346492331124,-0.5580070812885083,10.566231863646369,0.5723896026611328,0.46366180818949765,0.6700338840484612,-0.5734491478436414,1.9135169159405638,0.048292368102409,1.2917753999945134,-1.2571988932510116,59.19736091249502,1.2778301964160548,0.6217415159460515,9,-0.4503364562988281,-0.913299560546875,-1.087963581085205,-0.6670880317687988,-0.6986532211303711,0,-0.005529983302427155,-1.1553366874852797,13.501684188842773,1.0934622584771239,13.32912540435791,-3.563380641290368,13.569024085998535,-0.005529983302427155
3273,2011-09-27,13.686868667602539,14.010943412780762,13.501684188842773,13.914140701293945,33944962.0,-0.0009216870883472783,1.419988126583311,-2.3478089533417403,62.57947219677082,61.593184123487916,-0.1391700809493912,-0.7307011162609527,-0.5988994773333509,-0.5519924693675868,10.83632616861794,0.5092592239379883,0.5517653459668157,0.6146883964538574,-0.6586476300545812,1.888024422962296,-0.021979616800361867,1.2513564097080767,-1.1715570099086658,58.19398626953044,-1.6506365747490932,0.6366680132542197,9,-0.07575750350952326,-0.8459596633911133,-1.0921716690063477,-0.6712961196899414,-0.3114480972290039,1,-0.0261376997129682,6.771513660494627,13.699495315551758,-1.1553366874852797,13.501684188842773,1.0934622584771239,13.32912540435791,-0.0261376997129682
3274,2011-09-28,13.316497802734375,13.947811126708984,13.265993118286133,13.779460906982422,29962073.0,-0.02706030677015625,-1.4179123659041408,2.037043875255967,55.07636468317396,60.31858940705414,0.3689712643058787,-0.3556951204112657,-0.26200484893465337,-0.1907232660794591,11.338449708890552,0.6818180084228516,0.5914511380688623,0.22979736328125,-1.047941385180014,1.507536111742514,-0.40907201094938195,0.868666737511882,-0.7310915190631011,34.26290540699144,-22.521738238513898,0.6388693742306318,9,0.2946133613586408,-0.46506643295288086,-0.7218008041381836,-0.30092525482177734,0.5934352874755859,2,-0.017699106805238896,1.419988126583311,13.686868667602539,6.771513660494627,13.699495315551758,-1.1553366874852797,13.501684188842773,-0.017699106805238896
3275,2011-09-29,12.908248901367188,13.632155418395994,12.588383674621582,13.585859298706055,40097614.0,-0.0306573775939315,1.7103821618194865,1.4636380115850796,60.99502509996585,59.53684921463893,0.7675436219793497,0.048406058713389655,0.11533890611112696,0.2032695514004903,11.854714092836598,1.0437717437744123,0.6718521618704294,-0.17424278259277415,-1.4538422349986497,1.1053566698131014,-0.8140425087957119,0.46555694361016364,1.359428405761717,22.485187663156935,-38.84772324282211,0.6397997262029377,9,0.49242448806762695,0.04629659652709961,-0.3135519027709961,0.10732364654541016,0.858586311340332,3,0.05282033323285518,-1.4179123659041408,13.316497802734375,1.419988126583311,13.686868667602539,6.771513660494627,13.699495315551758,0.05282033323285518
3276,2011-09-30,12.411616325378418,12.861952781677244,12.264309883117676,12.710437774658205,41470229.0,-0.03847404708288271,-1.0141837589050193,0.4409930108117111,50.34079420980799,58.29039396054184,1.103060763952362,0.5430481273747034,0.5709948357418,0.6771700739501014,12.438258399015297,0.6439390182495117,0.7081807524349912,-0.651935958862305,-1.9606206987146724,0.6567487809900623,-1.3062783287884887,0.002406411063878622,1.8224751091003402,8.433734939759036,-52.31853573533142,0.6543423699261838,9,0.8270201683044434,0.5429291725158691,0.18308067321777344,0.6039562225341797,1.2542085647583026,4,0.12750086960544005,1.7103821618194865,12.908248901367188,-1.4179123659041408,13.316497802734375,1.419988126583311,13.686868667602539,0.12750086960544005
3277,2011-10-03,11.83080768585205,12.394781112670898,11.813973426818848,12.281145095825195,40270586.0,-0.04679556830473153,-1.4000023644528163,1.507045130322934,44.45399352251678,56.791233703810406,1.5138264801514278,1.1391707229357273,1.102418818331941,1.2358050281164665,12.528278711563143,0.5976428985595703,0.6008251056317722,-1.2053876876831051,-2.5948025530857795,0.18402717771956922,-1.9000951203844423,-0.510680254981768,2.3244924865722645,0.7662489310627731,-59.1445609970156,0.6947074327013373,10,1.1826605796813965,1.1237378120422363,0.7638893127441406,1.1847648620605469,2.024411201477051,0,0.13233733970115358,-1.0141837589050193,12.411616325378418,1.7103821618194865,12.908248901367188,-1.4179123659041408,13.316497802734375,0.13233733970115358
3278,2011-10-04,12.352693557739258,12.35690212249756,11.536194801330565,11.679292678833008,41097910.0,0.04411244656705127,1.4074087543255478,-1.495325202821608,46.74360743247648,55.77384624951746,0.8592934808617727,0.6534387614780499,0.5321240292100988,0.6927406417126516,12.289247040815242,0.8207073211669957,0.429217697265992,-0.6851852893829342,-2.071018371062813,0.7006477922969445,-1.3781018302228745,0.007731251457006039,1.6621270099487298,33.8569094849933,-22.92229703898773,0.6929165408399398,10,0.42087554931640625,0.5492424964904767,0.1893939971923828,0.6628789901733398,0.77020263671875,1,0.05247021903785898,-1.4000023644528163,11.83080768585205,-1.0141837589050193,12.411616325378418,1.7103821618194865,12.908248901367188,0.05247021903785898
3279,2011-10-05,12.849327087402346,12.946127891540527,12.150672912597654,12.4074068069458,36855324.0,0.04020447259876647,1.5033126098263394,0.6562514162059303,43.38300770932548,54.430836943637466,0.27919527717507187,0.19253160914116307,-0.0165578528416237,0.17766868759724197,12.101907447091174,0.7954549789428729,0.3181225625648718,-0.20496592521667267,-1.5726822777054554,1.16275042727211,-0.8888241014610649,0.4788922510277196,0.9672034189770482,62.65061830743306,10.257696121843438,0.6838581762443916,10,-0.07575798034668146,0.052608966827389025,-0.3072395324707049,0.16624546051025213,0.09259223937988104,2,0.04094327114506857,1.4074087543255478,12.352693557739258,-1.4000023644528163,11.83080768585205,-1.0141837589050193,12.411616325378418,0.04094327114506857
3280,2011-10-06,13.232322692871096,13.240740776062012,12.655723571777346,12.870369911193848,34597411.0,0.029806666361870793,2.088882119091909,0.8190454199189885,39.45641449499056,51.92659170739954,-0.13295776926648806,-0.16826371337212898,-0.4338422568093616,-0.2136612131014175,12.368496831127123,0.5850172042846662,0.24110971761333744,0.15845899581909428,-1.2076017793822746,1.5245197710204632,-0.5245713917815902,0.8414893834197787,0.40178095710439266,99.50613927018058,50.47720512259467,0.6830303876006849,10,-0.45875358581543146,-0.330386638641361,-0.6691913604736346,-0.21675014495849787,0.13468074798583984,3,0.05120872677205246,1.5033126098263394,12.849327087402346,1.4074087543255478,12.352693557739258,-1.4000023644528163,11.83080768585205,0.05120872677205246
3281,2011-10-07,13.07659912109375,13.265993118286133,12.941919326782227,13.16919231414795,31854557.0,-0.011768423079739576,1.2647077444959463,-0.2558156691741197,40.2870815264612,49.257306763943234,-0.04902968064522639,0.07797286771848277,-0.31478825966364354,-0.06914371489887827,11.868224521228743,0.32407379150390625,0.18021023261863078,-0.052188825607299094,-1.3173567236023693,1.2129790723877711,-0.6847727746048342,0.580395123390236,0.3896718209901451,89.05109368323846,42.54560733721638,0.6325839489975352,10,-0.30303001403808594,-0.17466306686401545,-0.5029454231262207,-0.061026573181152344,0.14309787750244318,4,0.05278406757154119,2.088882119091909,13.232322692871096,1.5033126098263394,12.849327087402346,1.4074087543255478,12.352693557739258,0.05278406757154119
3282,2011-10-10,13.594276428222654,13.6489896774292,13.219696998596193,13.337541580200195,17035445.0,0.03958806891111655,1.3448279454509369,-2.7727183776044964,48.09902294539648,47.64836795823498,-0.6517392230007442,-0.3628424294874737,-0.8557348721726683,-0.5966762416518652,11.455096727050632,0.5723905563354492,0.1484772275692947,0.40488243103027166,-0.8253374145377812,1.6351022765983245,-0.21022749175375566,1.019992353814299,-2.05808162689209,97.41038518099897,52.357764374997615,0.6151099227840267,10,-0.8522734642028791,-0.6923403739929199,-1.0364060401916486,-0.5787038803100568,-0.35774421691894176,0,0.005263131310580649,1.2647077444959463,13.07659912109375,2.088882119091909,13.232322692871096,1.5033126098263394,12.849327087402346,0.005263131310580649
3283,2011-10-11,13.817339897155762,13.914140701293945,13.459595680236815,13.468012809753418,24420053.0,0.01640863124351455,-1.482758081823566,1.3606531800925779,52.59911199485723,47.373117659533115,-0.9547513593981218,-0.4977283638734775,-1.1036187811024458,-0.8285322767140642,11.254568309332962,0.4545450210571307,0.07000487438946834,0.5557657718658451,-0.6419219099640188,1.753453453695709,-0.043078069049085954,1.1546096127807761,-2.238889198303225,94.51076992964259,47.41272309846647,0.5988438409149316,10,-1.0921721458435059,-0.9154038429260272,-1.2857739925384521,-0.8017673492431641,-0.9638051986694336,1,0.0027414097398832382,1.3448279454509369,13.594276428222654,1.2647077444959463,13.07659912109375,2.088882119091909,13.232322692871096,0.0027414097398832382
3284,2011-10-12,13.783670425415039,14.166666984558105,13.76683521270752,13.994108200073242,33205788.0,-0.0024367549753663287,-2.2758569497511387,-0.6024089807150501,54.972371713592224,46.703933949936044,-0.9474823311540188,-0.3979465171520591,-1.078441193570189,-0.8011179659788326,11.947014603072459,0.39983177185058594,-0.04585102239569139,0.4671720504760746,-0.7199245515962502,1.6542686525483994,-0.12637625056008694,1.060720351512236,-2.111792126464845,74.65182640836333,24.16333251524108,0.5935483010361623,10,-0.9322395324707031,-0.8817343711853045,-1.2131736278533936,-0.7680978775024414,-1.3047142028808594,2,-0.04793891688955809,-1.482758081823566,13.817339897155762,1.3448279454509369,13.594276428222654,1.2647077444959463,13.07659912109375,-0.04793891688955809
3285,2011-10-13,13.779460906982422,13.83417510986328,13.455387115478516,13.70791244506836,28616544.0,-0.0003053989469202767,3.186037688124509,-0.33999818725641257,53.15486353945209,47.0166083198965,-0.9014972197040318,-0.39055775684559535,-1.089731604205884,-0.7975394352098775,12.097289328664255,0.37878799438476385,-0.15497425220872074,0.4482318878173821,-0.7548645551176953,1.6513283307524596,-0.15331633365015662,1.0497801092849208,-1.957895286895754,68.38482808133365,16.30694676100896,0.6015482214675388,10,-0.9280300140380859,-0.8775248527526873,-1.256312608718872,-0.7638883590698242,-1.2331647872924822,3,-0.060781882967264056,-2.2758569497511387,13.783670425415039,-1.482758081823566,13.817339897155762,1.3448279454509369,13.594276428222654,-0.060781882967264056
3286,2011-10-14,14.179292678833008,14.259259223937988,13.981480598449707,13.998315811157227,30803177.0,0.029016503225317125,-1.5882332033020252,2.5294305822136915,55.21023023835759,48.2117457327677,-1.144579719242305,-0.8331031609584727,-1.4707512192760959,-1.190240238389137,11.552679634503043,0.4797983169555664,-0.1881454570658363,0.848063659667968,-0.3550327832671094,2.0511601026030455,0.24651543820042932,1.4496118811355068,-2.2170209768780538,92.30767113736857,39.4313035202879,0.6015482214675388,10,-1.2815656661987305,-1.2773566246032733,-1.6929709911346436,-1.1637201309204102,-2.0791244506835938,4,-0.057287006931499906,3.186037688124509,13.779460906982422,-2.2758569497511387,13.783670425415039,-1.482758081823566,13.817339897155762,-0.057287006931499906
3287,2011-10-17,13.981480598449707,14.137205123901367,13.905723571777346,14.132996559143065,26487886.0,-0.01395077207755202,1.894729937627436,-0.837211753298755,53.07556158918534,48.91529619462424,-0.6812532576840429,-0.6654303553236645,-1.2459972706636329,-0.9855686308942619,10.935889646959499,0.2735691070556623,-0.22329592744623739,0.6477263450622566,-0.5608699032752096,1.8563225933997227,0.04342822089352438,1.2520244692309888,-1.8354498947361098,65.44492307108258,12.694218201016973,0.6042981241687329,10,-0.7765145301818848,-1.0795445442199725,-1.5098896026611328,-0.9659080505371094,-1.7592582702636719,0,-0.054485188066418555,-1.5882332033020252,14.179292678833008,3.186037688124509,13.779460906982422,-2.2758569497511387,13.783670425415039,-0.054485188066418555
3288,2011-10-18,14.255050659179688,14.372896194458008,13.670034408569336,14.044612884521484,29880814.0,0.019566601605863765,2.150936297563061,-1.3888818953146012,60.000004064447495,50.76162912297114,-0.733758223885026,-0.9499148036175473,-1.4570059439764016,-1.2503499335637471,10.526823417267348,0.7028617858886719,-0.152996574004856,0.8973065376281735,-0.36599770308764157,2.1606107783439885,0.26565441727026595,1.528958657986081,-1.9399616738481384,87.15592706620461,30.742000084985335,0.6316521203579079,10,-0.7407407760620117,-1.3005051612854004,-1.8055553436279297,-1.2394781112670898,-2.2390575408935547,1,-0.07144965473834286,1.894729937627436,13.981480598449707,-1.5882332033020252,14.179292678833008,3.186037688124509,13.779460906982422,-0.07144965473834286
3289,2011-10-19,13.964646339416506,14.490740776062012,13.8425931930542,14.24663257598877,45151603.0,-0.020372030005812225,-1.4640060328325308,-1.3399981872564042,61.54553464985142,53.21597580684456,-0.3000630167288332,-0.6623086820586099,-1.1496786135189065,-0.9528907302709708,9.978629090580469,0.6481475830078125,0.003401556651875026,0.5871211051940932,-0.7022335969077762,1.8764758072959626,-0.05755624585684238,1.2317984562450288,-1.4437766331723108,49.18698250904777,-11.042876121513949,0.6446773510509347,10,-0.24831628799438654,-0.9511785507202166,-1.5151510238647479,-0.949073791503908,-2.0833330154418963,2,-0.07956604227018349,2.150936297563061,14.255050659179688,1.894729937627436,13.981480598449707,-1.5882332033020252,14.179292678833008,-0.07956604227018349
3290,2011-10-20,13.531145095825195,13.653199195861815,12.899831771850586,13.396465301513672,61238549.0,-0.031042765642242842,2.9777787848575765,-0.4776112336142669,62.40671273069621,55.67371260731512,0.20147063275557286,-0.22440181897396982,-0.6902389683522205,-0.5180766464005018,9.907854636241579,1.0648145675659197,0.11240995445180424,0.14351887702941823,-1.1474036631690243,1.4344414172278608,-0.5019423930698022,0.7889801471286386,-0.7738908612028617,39.6825539552173,-25.97972737962202,0.6454612700992209,10,0.16414117813110352,-0.5176773071289062,-1.1268939971923828,-0.5155725479125977,-1.0479803085327148,3,-0.07776051958940644,-1.4640060328325308,13.964646339416506,2.150936297563061,14.255050659179688,1.894729937627436,13.981480598449707,-0.07776051958940644
3291,2011-10-21,13.518519401550293,13.70791244506836,13.413299560546875,13.686868667602539,30860201.0,-0.0009330839471078933,1.8000126892626178,-1.2499964594751527,71.39809071844238,58.262497915431325,0.3166769977292425,-0.22182319502157455,-0.6655333201660838,-0.5006365138459188,9.596052096812793,0.2946128845214844,0.21339573954360702,0.13005142211914134,-1.1612061783622778,1.4213090226005605,-0.5155773781215682,0.7756802223598509,-0.618687629699707,38.88893884326057,-33.53717330534557,0.6456288002407099,10,0.17676687240600586,-0.5050516128540039,-0.9322395324707031,-0.5029468536376953,-1.418351173400879,4,-0.07191788190568116,2.9777787848575765,13.531145095825195,-1.4640060328325308,13.964646339416506,2.150936297563061,14.255050659179688,-0.07191788190568116
3292,2011-10-24,13.623737335205078,13.724746704101562,13.316497802734375,13.459595680236815,25372829.0,0.007783243898937586,1.2298911047618553,-0.9750066562055768,68.01909546651666,59.975829412282366,0.2414708097083036,-0.3510038837978122,-0.7616770985523065,-0.6046801995528348,9.111591399360236,0.4082489013671875,0.3156308960535572,0.23905725479125906,-1.048798662997978,1.526913172580496,-0.40487070410335946,0.8829852136858776,-0.7239055633544922,45.50263789055077,-30.48850213939606,0.6439279588946181,10,0.0715489387512207,-0.6102695465087891,-0.6881308555603027,-0.6081647872924805,-1.1700334548950178,0,-0.11183194960156873,1.8000126892626178,13.518519401550293,2.9777787848575765,13.531145095825195,-1.4640060328325308,13.964646339416506,-0.11183194960156873
3293,2011-10-25,13.32912540435791,13.77104377746582,13.303872108459473,13.60690212249756,24712538.0,-0.021624898043641982,-1.8461493768701158,-1.6922987537402243,57.21519895021402,60.225032438573685,0.5135521054129892,-0.08913748893126439,-0.466111868230044,-0.3040094838629095,8.19355359487188,0.46717166900634766,0.4243457297966309,-0.03766751289367676,-1.3177654101666096,1.2424303843792561,-0.6777164615301423,0.6023814357427888,-0.2383845520019534,26.984172656695378,-48.60031806290435,0.6400489486364663,10,0.36616086959838867,-0.3156576156616211,-0.39351892471313477,-0.3135528564453125,-0.8375434875488281,1,-0.08304393893765727,1.2298911047618553,13.623737335205078,1.8000126892626178,13.518519401550293,2.9777787848575765,13.531145095825195,-0.08304393893765727
3294,2011-10-26,13.08080768585205,13.577441215515135,12.904040336608887,13.442761421203613,30035016.0,-0.018629708324649163,1.1333333333333397,1.3030384179627066,47.62533237873312,59.610640087382684,0.7282691259538812,0.14821671997949437,-0.21251553560734138,-0.046042487865300075,7.853864593719062,0.6734008789062482,0.45109491645219,-0.27420072555542063,-1.5605722801994197,1.0121708290885785,-0.9173865028774202,0.3689850517665789,1.409933090209961,20.772890276421624,-49.646460059501536,0.6431857773219998,10,0.614478588104248,-0.06733989715576172,-0.1452012062072754,-0.06523513793945312,-0.6228952407836914,2,-0.08140281495901824,-1.8461493768701158,13.32912540435791,1.2298911047618553,13.623737335205078,1.8000126892626178,13.518519401550293,-0.08140281495901824
3295,2011-10-27,13.590066909790039,13.70370388031006,13.379630088806152,13.472222328186035,30768962.0,0.03893178740704162,-1.1388957951087295,-0.32557912819864254,57.24465097954366,59.83668683640336,0.21156769775304518,-0.3239525908354217,-0.7089771537663676,-0.5450124332754278,8.300216520943401,0.6228961944580096,0.44683368757828035,0.2009675979614265,-1.0716166428118878,1.4735518387347408,-0.4353245224252298,0.8372597183480828,0.8689398574829106,79.12616500150146,10.606578787298432,0.6362921203866568,10,0.10521936416625977,-0.57659912109375,-0.6544604301452637,-0.5744943618774414,-0.6691923141479492,3,-0.1257354799765168,1.1333333333333397,13.08080768585205,-1.8461493768701158,13.32912540435791,1.2298911047618553,13.623737335205078,-0.1257354799765168
3296,2011-10-28,13.994108200073242,14.015151977539062,13.468012809753418,13.484848022460938,28338077.0,0.029730632892774,-1.0155031406770372,4.321456028615591,55.82822085889573,60.142537866371185,-0.2475354859039438,-0.6359650661635143,-1.0639195883063692,-0.9406786244689762,8.219800255448845,0.5471391677856445,0.44181471025167873,0.525884294509888,-0.6861461312189139,1.73791472023869,-0.08013091835451291,1.131899507374289,0.4337992385864258,98.1060609311767,31.867816447404152,0.6060152128644009,10,-0.29882192611694336,-0.9806404113769531,-1.0458755493164062,-0.9785356521606445,-0.9890575408935547,4,-0.10796996787354074,-1.1388957951087295,13.590066909790039,1.1333333333333397,13.08080768585205,-1.8461493768701158,13.32912540435791,-0.10796996787354074
3297,2011-10-31,13.396465301513672,13.79208755493164,13.375420570373535,13.78787899017334,30198960.0,-0.04270675129955348,1.0842164516413717,-0.7685927662650421,44.46903935874199,58.41687512129279,0.28876254126226897,0.08957986829165066,-0.4125270132125003,-0.3386556697013816,7.523562264291525,0.618687629699707,0.43320101396055577,-0.15004148483276403,-1.0880446896804266,0.7879617200148985,-0.6190430872565962,0.3189601175910681,1.0009647951049807,44.31822570885386,-17.58597370188268,0.46900160242383127,10,0.29882097244262695,-0.3829975128173828,-0.3787879943847656,-0.3808927536010742,-0.37457942962646484,0,-0.09676411233773652,-1.0155031406770372,13.994108200073242,-1.1388957951087295,13.590066909790039,1.1333333333333397,13.08080768585205,-0.09676411233773652
3298,2011-11-01,13.000842094421387,13.295454978942873,12.92087459564209,12.954545021057127,37817604.0,-0.0295319099619199,-5.592524211551081,-0.1182816919939523,40.60606504497869,56.09026738741805,0.5450885997414687,0.5652300811067228,0.030643234781482676,0.06379564366076984,6.6905449625408755,0.47559070587158203,0.3682765526276608,-0.578072118759156,-1.3768662972929313,0.22072205977461934,-0.9774692080260436,-0.17867502949226832,1.366720206997071,8.712154048846221,-49.44885801508916,0.3993970892668873,11,0.4566497802734375,0.012625694274902344,0.01683521270751953,0.014730453491210938,0.05892181396484375,1,-0.04208482882398068,1.0842164516413717,13.396465301513672,-1.0155031406770372,13.994108200073242,-1.1388957951087295,13.590066909790039,-0.04208482882398068
3299,2011-11-02,13.375420570373535,13.442761421203613,13.15656566619873,13.164982795715332,28238285.0,0.02881186258795343,-1.5185303299875792,4.5453796399289645,45.547311373433004,54.21700056994436,0.08732151121431819,0.24462828730681707,-0.3122215300669282,-0.30103521669747835,6.6537714425849135,0.44191932678222656,0.3327621740710196,-0.2297983169555664,-0.9590540636341505,0.49945742972301765,-0.5944261902948593,0.1348295563837265,0.9628712917487317,41.53846019767603,-14.696070002499944,0.36462787333929225,11,0.08417558670043945,-0.3619527816772461,-0.14941048622131348,-0.3598480224609375,-0.058922767639160156,2,-0.0660793168270275,-5.592524211551081,13.000842094421387,1.0842164516413717,13.396465301513672,-1.0155031406770372,13.994108200073242,-0.0660793168270275
3300,2011-11-03,13.909933090209961,13.930975914001465,13.442761421203613,13.480640411376953,28224029.0,0.03996229628998482,1.0714337738429542,2.039998187256413,47.11712528262878,51.51911552152063,-0.4333843915191107,-0.24929813268816048,-0.8099192607521921,-0.821920993972661,6.974971813111165,0.5555553436279297,0.24388421301616603,0.2708336830139153,-0.4483702065853379,0.9900375726131685,-0.08876826178571129,0.6304356278135419,0.3996737414020384,90.38462376452482,37.113904923226336,0.3596019447996263,11,-0.45033693313598633,-0.8964653015136719,-0.6786618232727051,-0.8943605422973633,-0.8080806732177734,3,-0.1043873206092959,-1.5185303299875792,13.375420570373535,-5.592524211551081,13.000842094421387,1.0842164516413717,13.396465301513672,-0.1043873206092959
3301,2011-11-04,13.76683521270752,13.829965591430664,13.543770790100098,13.75,22653259.0,-0.010287459801165855,3.0000399874705925,0.03921616542188534,47.67549077929804,49.25871500071855,-0.28089812412565074,-0.05463952338570266,-0.6211413050527792,-0.658497938965386,7.349517194090885,0.3661623001098633,0.15936366694322324,0.09322400093078542,-0.5768971485883547,0.7633451504499256,-0.24183657382878465,0.4282845756903555,0.5146602890044178,83.7500755309828,30.69662691277064,0.3350605747595698,11,-0.3072390556335449,-0.7533674240112305,-0.5892257690429688,-0.7512626647949219,-0.7870368957519549,4,-0.06144917143226669,1.0714337738429542,13.909933090209961,-1.5185303299875792,13.375420570373535,-5.592524211551081,13.000842094421387,-0.06144917143226669
3302,2011-11-07,13.66582489013672,13.720539093017578,13.400672912597654,13.716329574584961,16550741.0,-0.0073372217368855575,9.856957886900005,-2.999943352404585,43.371210414351935,47.72049405228944,-0.193654705362043,0.0548163279133842,-0.49001482296380594,-0.5362666108254484,7.335327676836314,0.36616230010986506,0.09688467906614306,-0.011363744735715997,-0.6804647671152022,0.6577372776437702,-0.3459142559254591,0.3231867664540271,0.5881215082731561,73.75005664823729,23.977190763271643,0.33455051118974344,11,-0.20622873306274592,-0.6523571014404315,-0.5692338943481463,-0.6502523422241229,-0.9259262084960955,0,-0.04835231215599323,3.0000399874705925,13.76683521270752,1.0714337738429542,13.909933090209961,-1.5185303299875792,13.375420570373535,-0.04835231215599323
3303,2011-11-08,13.855218887329102,13.884679794311525,13.526935577392578,13.75,15510290.0,0.013858950975515372,3.3589946198449137,-2.083349069073679,48.74031188596748,47.84438066420437,-0.3358976075667037,-0.1387058906773646,-0.6604461655056326,-0.7055421084053606,7.0628912553585135,0.3577442169189471,0.0020771540516744125,0.17613630294799876,-0.49484687195823085,0.8471194778542284,-0.15935528450511605,0.5116278904011136,0.3717293898447558,90.21745555571975,38.70281650448791,0.33549158745311447,11,-0.3872056007385254,-0.8417510986328125,-0.8712120056152344,-0.8396463394165039,-1.3973064422607422,1,-0.060145784936244895,9.856957886900005,13.66582489013672,3.0000399874705925,13.76683521270752,1.0714337738429542,13.909933090209961,-0.060145784936244895
3304,2011-11-09,13.122896194458008,13.543770790100098,13.09764289855957,13.543770790100098,22491216.0,-0.05285536798995061,1.1200038974075441,-3.999990936282063,45.60290384197406,46.550853204474414,0.45038610233958565,0.5708424416092779,0.07647915308637465,0.04291209387842798,6.474706526512438,0.7575759887695312,-0.0968578688459889,-0.5231476783752438,-1.2362005743850766,0.189905217634589,-0.8796741263801611,-0.1666212303703265,1.0775939239045496,3.0303966638170867,-47.91626126261883,0.3565264480049166,11,0.34511709213256836,0.19781064987182617,-0.2851436138153076,-0.21254253387451172,-0.32828330993652344,2,-0.004810850069700279,3.3589946198449137,13.855218887329102,9.856957886900005,13.66582489013672,3.0000399874705925,13.76683521270752,-0.004810850069700279
3305,2011-11-10,12.941919326782227,13.278619766235352,12.828283309936525,13.25336742401123,44684006.0,-0.0137909242741866,1.4883712964548625,0.7400021299785416,44.00699246494103,45.237383382923895,0.5920108080623123,0.7229200733092487,0.26113604015861647,0.23268049743532693,6.487414772566128,0.45033645629882635,-0.132804064064711,-0.6622474670410163,-1.4379343993906133,0.11343946530858062,-1.0500909332158148,-0.27440400086621786,1.2326417959452574,10.756947654263756,-39.99172988818306,0.38784346617479865,11,0.4377102851867676,0.6313128471374512,-0.10416674613952637,-0.03156566619873047,-0.4124584197998047,3,0.02894303901099038,1.1200038974075441,13.122896194458008,3.3589946198449137,13.855218887329102,9.856957886900005,13.66582489013672,0.02894303901099038
3306,2011-11-11,13.367003440856935,13.451177597045898,13.05976390838623,13.089225769042967,17874648.0,0.032845523398916,-1.3249900157764893,-0.8918907332727158,47.497951090499456,45.573929130896936,0.07668091786584696,0.24649922123265,-0.14873997107283365,-0.1781612994021362,5.857637886806369,0.5092582702636719,-0.09970087919250226,-0.1965488910675024,-0.9293179022644971,0.5362201201294923,-0.5629333966660006,0.16983561453099583,0.7537065693589096,50.99601701525306,-0.3990544338231672,0.3663845055984974,11,0.01262617111205877,0.2925086021423322,-0.5292508602142352,-0.4566497802734393,-0.4755897521972674,4,-0.019836235177010608,1.4883712964548625,12.941919326782227,1.1200038974075441,13.122896194458008,3.3589946198449137,13.855218887329102,-0.019836235177010608
3307,2011-11-14,13.219696998596193,13.375420570373535,13.15235710144043,13.32912540435791,13317005.0,-0.011020154435697371,1.208344348351524,-0.3939424110192799,48.90201962401657,46.49570186190114,0.2193420047936243,0.35184797138333757,0.025673220431974286,-0.016652510613182514,5.316310443475074,0.22306346893310547,-0.14906047836636382,-0.3057661533355702,-1.0261565817704152,0.4146242750992748,-0.6659613675529918,0.0544290608818514,0.8493159436084792,37.05177880171019,-16.711046114846717,0.3601952142174221,11,0.15993261337280096,0.4398150444030744,-0.381944417953493,-0.3724741935729998,-0.4503374099731463,0,-0.018147063557213405,-1.3249900157764893,13.367003440856935,1.4883712964548625,12.941919326782227,1.1200038974075441,13.122896194458008,-0.018147063557213405
3308,2011-11-15,13.236532211303713,13.333333015441895,12.97558879852295,13.127103805541992,19938679.0,0.0012734945974410827,1.3611140833988986,-1.0000000000000324,51.63862420153087,47.17251439835647,0.2675958897045323,0.26856499030016323,0.03859878284954199,-0.012995131584274233,4.547976565794832,0.3577442169189453,-0.22651020703305846,-0.2380050182342508,-0.8810873033587079,0.4050772668902063,-0.5595461607964793,0.08353612432797775,0.7828515456102334,57.05884626714292,-0.8407562266763264,0.32154114256222865,11,0.14309740066528143,0.42297983169555486,-0.41456270217895685,-0.4503364562988299,-0.3535356521606481,1,-0.03751991244647701,1.208344348351524,13.219696998596193,-1.3249900157764893,13.367003440856935,1.4883712964548625,12.941919326782227,-0.03751991244647701
3309,2011-11-16,12.853534698486328,13.13552188873291,12.807238578796387,13.101852416992188,18453204.0,-0.028934883147892276,1.08000241699145,-2.269225406121416,42.03821853039149,46.60819142588566,0.6356210453424467,0.5945348555169794,0.44100751407014016,0.38605664330469125,3.683590506139299,0.429293632507326,-0.2217959324691119,-0.5654469490051266,-1.2220881906199974,0.09119429260974421,-0.893767569812562,-0.2371263281976912,1.1182050405485207,7.189519252272225,-46.0411999104232,0.3283206208074358,11,0.49242448806762695,0.7954549789428711,-0.03998279571533203,-0.06733894348144531,0.1262636184692365,2,-0.030779257433720453,1.3611140833988986,13.236532211303713,1.208344348351524,13.219696998596193,-1.3249900157764893,13.367003440856935,-0.030779257433720453
3310,2011-11-17,12.47895622253418,12.845117568969727,12.243266105651855,12.803030014038086,29821651.0,-0.029142059732118697,1.9484535600822277,1.3050771948690376,33.516482148333736,45.0349682446674,0.8782235625557089,0.9341379967603842,0.8207330011397147,0.7729941661812276,4.518101515021089,0.6102685928344727,-0.17327921900822574,-0.8874159812927243,-1.663886573824998,-0.11094538876045057,-1.275651277558861,-0.4991806850265874,1.422913446886362,19.512200898951278,-26.88369955025736,0.38823529626613673,11,0.5850167274475098,0.8880472183227539,0.39772725105285645,0.3072395324707031,0.5345115661621076,3,0.025295117344614093,1.08000241699145,12.853534698486328,1.3611140833988986,13.236532211303713,1.208344348351524,13.219696998596193,0.025295117344614093
3311,2011-11-18,12.54629611968994,12.773569107055664,12.491581916809082,12.57575798034668,29241194.0,0.005396276415663648,-3.0605752659008356,0.09091096358029599,39.54450593000339,44.609778857517554,0.692351008438612,0.832931863469339,0.7872434439495137,0.7057620189219094,5.322247393898109,0.2946128845214844,-0.17429581618612033,-0.7714649200439467,-1.6256707831372257,0.08274094304933222,-1.1985678515905853,-0.34436198849730815,1.2228852646291077,26.7657835993765,-19.071172365385625,0.42710293154663903,11,0.5176768302917498,0.820707321166994,0.3303873538970965,0.23989963531494318,0.25252628326416193,4,-0.0013418472310005036,1.9484535600822277,12.47895622253418,1.08000241699145,12.853534698486328,1.3611140833988986,13.236532211303713,-0.0013418472310005036
3312,2011-11-21,12.100168228149414,12.365320205688475,11.96548843383789,12.344276428222654,31871664.0,-0.03555853355321181,1.7941139227852458,8.285566309519396,39.05930086566396,43.53411096637272,0.9979835832413659,1.2217026961714268,1.249710099822293,1.13992908806698,6.4121085399294735,0.580807685852049,-0.24022126888095663,-1.1414143562316887,-2.1402314448880624,-0.1425972675753151,-1.6408229005598756,-0.6420058119035019,1.5469399338762582,9.846132822604092,-39.00612865074484,0.49940854432818704,11,0.6544613838195801,1.127946376800537,0.7996633052825928,0.6860275268554688,0.6776094436645508,0,0.06539127767410102,-3.0605752659008356,12.54629611968994,1.9484535600822277,12.47895622253418,1.08000241699145,12.853534698486328,0.06539127767410102
3313,2011-11-22,12.222222328186035,12.302188873291016,11.994949340820312,12.070707321166992,21106721.0,0.010086975464744352,-1.027776466478469,-0.6206879038622363,35.07626407011249,42.364484325054775,0.6927822879485888,1.0671854516485624,1.1460212948521793,1.0033439959619095,7.618830148025219,0.3072395324707031,-0.305166226198061,-0.9640151023864743,-2.060318830411795,0.13228862563884647,-1.5121669663991337,-0.4158632383738148,1.256723861020859,21.94244047245468,-26.685133871778856,0.54815186401266,11,0.4861106872558594,1.005892276763916,0.8312287330627441,0.5639734268188477,0.5429296493530273,1,0.044765775465828606,1.7941139227852458,12.100168228149414,-3.0605752659008356,12.54629611968994,1.9484535600822277,12.47895622253418,0.044765775465828606
3314,2011-11-23,12.015993118286133,12.403199195861815,11.994949340820312,12.129630088806152,25604964.0,-0.016873298845522577,-4.243231326053784,-0.7500047206923682,23.214285714285694,40.054183574981955,0.8107435012526505,1.2538360272608493,1.3585576117966482,1.1943674825185582,8.23894002249196,0.40824985504150213,-0.3531267968633749,-1.1170035839080814,-2.3318766481538624,0.0978694803376996,-1.7244401160309728,-0.50956705178519,1.3116072953838618,5.7415884071044,-36.05061756689828,0.6074365321228907,11,0.6923398971557617,1.2121214866638184,1.2184345722198486,0.8228120803833008,1.1742429733276367,2,0.07215412261992005,-1.027776466478469,12.222222328186035,1.7941139227852458,12.100168228149414,-3.0605752659008356,12.54629611968994,0.07215412261992005
3315,2011-11-25,11.88131332397461,12.154882431030273,11.84764289855957,12.011784553527832,8259214.0,-0.01120837811620956,-2.1063778498801953,1.1481406883355574,23.269693512707704,37.36215495522732,0.8707203812948272,1.32170082140534,1.4723301015771995,1.3110223835859305,9.16172953704519,0.3072395324707031,-0.45917620912415735,-1.166245698928833,-2.481933218571358,0.14944182071369205,-1.8240894587500964,-0.5084019391075696,1.3100758917121755,3.6364048350815326,-31.491478773526342,0.6578437598212628,11,0.7302184104919434,1.050084114074707,1.4835855960845947,1.0164141654968262,0.812289237976076,4,0.09245484594404108,-4.243231326053784,12.015993118286133,-1.027776466478469,12.222222328186035,1.7941139227852458,12.100168228149414,0.09245484594404108
3316,2011-11-28,12.48316478729248,12.55892276763916,12.251684188842773,12.331649780273438,22601938.0,0.050655297685267664,1.027770172241787,-1.161290558369698,35.31870178534936,35.85289741759763,0.1456259375305624,0.6333199961077867,0.8337463849470161,0.6917074998708266,10.08661091732583,0.6776094436645508,-0.48611579487494083,-0.48884706497192454,-1.7479902860333407,0.7702961560894916,-1.1184186755026335,0.14072454555878444,0.5469748703390387,89.34906165069567,56.6649895481351,0.6295716105307084,11,0.10732316970825195,0.44823265075683594,0.8712122440338135,0.4145627021789551,0.44191932678222656,0,0.04248145485859811,-2.1063778498801953,11.88131332397461,-4.243231326053784,12.015993118286133,-1.027776466478469,12.222222328186035,0.04248145485859811
3317,2011-11-29,12.100168228149414,12.508418083190918,11.994949340820312,12.508418083190918,31937004.0,-0.030681046486941033,1.515463195049535,-2.694451612903226,29.21235991557998,33.3610902747142,0.394614826899474,0.9636275075238796,1.1828081140793412,1.0542314207468344,11.261637855979359,0.5134687423706055,-0.5022428039012699,-0.8070287704467773,-2.106970397650251,0.49291285675669627,-1.4569995840485142,-0.15705795684504054,0.7880718183934707,35.50294905950544,9.679388555750833,0.649970813601737,11,0.39141416549682617,0.8312292098999023,1.2542088031768799,0.7975592613220215,0.7912454605102539,1,0.05773921168958318,1.027770172241787,12.48316478729248,-2.1063778498801953,11.88131332397461,-4.243231326053784,12.015993118286133,0.05773921168958318
3318,2011-11-30,12.45370388031006,12.57154941558838,12.335859298706055,12.487374305725098,28644106.0,0.029217416278411124,1.3333270390966276,0.08247504561052263,41.29243871875941,33.27822585119952,-0.09123738732396802,0.5976413171783204,0.8037662578670943,0.6854983706465241,11.77717138268663,0.4713811874389666,-0.5674174149589728,-0.4261362075805639,-1.7407262141278643,0.8884537989667365,-1.0834312108542132,0.2311587956930854,0.3096645084748264,83.72089040419148,52.741570263550564,0.6572950032736502,11,-0.10732364654541193,0.47769355773925604,0.9006731510162336,0.4440236091613752,0.3872051239013654,2,0.026022281774041645,1.515463195049535,12.100168228149414,1.027770172241787,12.48316478729248,-2.1063778498801953,11.88131332397461,0.026022281774041645
3319,2011-12-01,12.491581916809082,12.64309787750244,12.37794589996338,12.42845058441162,19756915.0,0.003041507720358494,-2.230788895731925,-1.8749787571519105,43.91352755374109,34.43345311846701,-0.2076996655181098,0.5166417483074355,0.7469446817328169,0.6368570267749796,12.509055477440286,0.26515197753905895,-0.6376987276779982,-0.34406623840331996,-1.6478892454228138,0.9597567686161739,-0.995977741913066,0.30784526510642607,0.16189941314876677,80.95228960729911,45.456311628502306,0.6519115035097466,12,-0.18097591400146484,0.4398155212402344,0.8627951145172119,0.4061455726623535,0.6397314071655273,3,0.02190035357826492,1.3333270390966276,12.45370388031006,1.515463195049535,12.100168228149414,1.027770172241787,12.48316478729248,0.02190035357826492
3320,2011-12-02,12.45791244506836,12.748315811157227,12.449495315551758,12.617844581604006,22117709.0,-0.0026953729291416817,-2.3809649695445985,-2.533324269615353,36.25953615298547,34.06845647657613,-0.19816873163784976,0.45951127796378444,0.768622631655024,0.6586517177775075,13.371221874172424,0.29882049560546875,-0.7350623886902952,-0.30513467788696325,-1.515437946295144,0.9051685905212175,-0.9102863120910527,0.3000169563171262,-0.6102695465087891,61.452576199867835,26.764016159772254,0.6051516342040903,12,-0.15993309020996094,0.47348499298095703,0.8964645862579346,0.43981504440307617,0.8080806732177734,4,0.05878381709411595,-2.230788895731925,12.491581916809082,1.3333270390966276,12.45370388031006,1.515463195049535,12.100168228149414,0.05878381709411595
3321,2011-12-05,12.92087459564209,13.021885871887207,12.836700439453125,12.93770980834961,23860030.0,0.03716209698977302,-1.0000205995498999,0.10526472710359391,45.876873341014495,34.82596452939285,-0.6732037477903283,-0.07386475376551438,0.2932384442188578,0.1876631561576083,14.072439394181075,0.5639734268188477,-0.743387560690774,0.20012550354003977,-0.9180965835195654,1.318347590599645,-0.3589855399897619,0.7592365470698414,-1.055218238830566,90.1638248139663,53.47022154692617,0.5591110435298023,12,-0.48611021041870117,0.010522842407226562,0.4335024356842041,-0.023147106170654297,0.37037181854248047,0,-0.017589523991515144,-2.3809649695445985,12.45791244506836,-2.230788895731925,12.491581916809082,1.3333270390966276,12.45370388031006,-0.017589523991515144
3322,2011-12-06,13.005050659179688,13.127103805541992,12.92087459564209,12.95875358581543,21542004.0,0.006514734193456828,-2.379281785223153,-2.7500141618988274,46.86430820380664,36.135747210914424,-0.6878595045836171,-0.22143568964876792,0.19098534204554873,0.09170216851410729,14.969066804258654,0.20622920989990234,-0.6730457563937282,0.31734027862548864,-0.7193879767645903,1.3540685340155676,-0.20102384906954995,0.8357044063205272,-1.0931451217651365,84.57453476038955,48.37267123811557,0.518364127695039,12,-0.5176773071289062,-0.11574125289916992,0.34932637214660645,-0.10732316970825195,-0.11784553527832031,1,-0.006148883783742565,-1.0000205995498999,12.92087459564209,-2.3809649695445985,12.45791244506836,-2.230788895731925,12.491581916809082,-0.006148883783742565
3323,2011-12-07,13.021885871887207,13.110268592834473,12.794612884521484,12.933502197265625,20853677.0,0.0012945134277992931,1.3809674530354747,1.9090553289663412,52.53166208938956,39.393233474814856,-0.6474162651329429,-0.32032646978760937,0.15630306484826662,0.06379951701998188,15.731711427585665,0.3156557083129883,-0.6462094740144728,0.37584214210510325,-0.5208419199138419,1.2725262041240484,-0.07249988890436931,0.8241841731145758,-1.0370684383850097,85.9551727517952,44.17978331301926,0.4483420310094727,12,-0.5345125198364258,-0.13257646560668945,0.3324911594390869,-0.12415838241577148,-0.1725587844848615,2,-0.010019453749722573,-2.379281785223153,13.005050659179688,-1.0000205995498999,12.92087459564209,-2.3809649695445985,12.45791244506836,-0.010019453749722573
3324,2011-12-08,13.05976390838623,13.236532211303713,12.874579429626465,12.887205123901367,40049381.0,0.00290879807054667,-2.6595972403685475,1.952383007650226,59.718309589454684,43.44307970556452,-0.5829706409017206,-0.38280324747880456,0.11259012886376141,0.007838551450856102,16.383892261226865,0.36195278167724787,-0.578201707709761,0.41687679290771484,-0.4731590180174514,1.306912603832881,-0.028141112554868286,0.861894698370298,-1.0064092925616457,77.54002336210765,31.58742215459509,0.4450179054625832,12,-0.44402313232421875,-0.1704545021057129,0.17571592330932617,-0.16203641891479492,-0.2904043197631836,3,-0.016757952571735846,1.3809674530354747,13.021885871887207,-2.379281785223153,13.005050659179688,-1.0000205995498999,12.92087459564209,-0.016757952571735846
3325,2011-12-09,13.316497802734375,13.371212005615234,13.08080768585205,13.08080768585205,29707841.0,0.019658387100189856,-1.4642893270588617,1.3658540629265894,62.11920720608246,46.42091364120153,-0.6869550307045955,-0.6430029042763934,-0.13395460180329444,-0.2617040628768432,16.568738733662048,0.3114480972290039,-0.4909111355460478,0.6548817634582527,-0.27645495899695227,1.5862184859134576,0.18921340223065108,1.1205501246858542,-1.1684889792714603,90.51087646872023,40.390872491046125,0.46566836122760225,12,-0.6334171295166016,-0.4271883964538574,-0.07996582984924316,-0.3640570640563965,-0.05471324920654297,4,-0.01390639502240143,-2.6595972403685475,13.05976390838623,1.3809674530354747,13.021885871887207,-2.379281785223153,13.005050659179688,-0.01390639502240143
3326,2011-12-12,13.101852416992188,13.21548843383789,12.99663257598877,13.15656566619873,24804490.0,-0.016118756517056076,1.5365948016204176,-0.2321406172235058,67.00002848600755,50.61954348236014,-0.41942679064086263,-0.47351799429290153,0.10460622976683709,-0.06306002939724742,17.123110300429524,0.31986522674560547,-0.33850938540456177,0.4534939289093014,-0.44244014514589125,1.349428002964494,0.005526891881704188,0.9014609659368986,-0.8315232753140407,53.28477294379168,-1.8498948900600425,0.4479670370275964,12,-0.24831676483154297,-0.23569107055664062,0.13467955589294434,-0.13888931274414062,0.3366994857788068,0,0.012528052985932403,-1.4642893270588617,13.316497802734375,-2.6595972403685475,13.05976390838623,1.3809674530354747,13.021885871887207,0.012528052985932403
3327,2011-12-13,12.979798316955565,13.345959663391113,12.882996559143065,13.164982795715332,23789225.0,-0.00931578956562873,-1.4444444444444309,3.3846368374266067,62.857159504809566,53.01562356969905,-0.17821674786864428,-0.39037262068496936,0.2683746441055721,0.04171730771949633,17.60582959895553,0.46296310424804865,-0.16756657749726145,0.3434347629547094,-0.526333743052227,1.2132032689616459,-0.09144949004875969,0.7783190159581785,-0.5993808888837098,32.11684264845952,-26.09213653277937,0.4348842530034686,12,-0.10521936416625799,-0.11363697052001775,0.2567336559295672,0.03366947174072443,0.48400688171387074,1,0.023994833326659526,1.5365948016204176,13.101852416992188,-1.4642893270588617,13.316497802734375,-2.6595972403685475,13.05976390838623,0.023994833326659526
3328,2011-12-14,12.739898681640625,13.122896194458008,12.605218887329102,13.101852416992188,24553346.0,-0.018482539516932017,1.5624970495765553,1.9545576269440537,62.14690024970059,55.0415538692501,0.11907043583642185,-0.1998327479665285,0.5312364822362685,0.2607537388096475,18.032017713933154,0.5176773071289062,-0.08203898113557528,0.12836680412292445,-0.6964517493215538,0.9531853575674027,-0.2840424725993156,0.5407760808451645,-0.2604017958144329,17.582376537907027,-45.3109734558962,0.4124092767222396,12,0.1704549789428711,0.12626266479492188,0.49663329124450684,0.27356910705566406,0.7070713043212891,2,0.011562607045927598,-1.4444444444444309,12.979798316955565,1.5365948016204176,13.101852416992188,-1.4642893270588617,13.316497802734375,0.011562607045927598
3329,2011-12-15,12.45791244506836,12.874579429626465,12.239056587219238,12.840909004211426,28422662.0,-0.022134103545001782,1.8224297086272507,1.0581367775388897,59.21938491078389,57.59264817567215,0.44228990482007546,0.053750597367677955,0.8173712152537345,0.5158587052980081,18.452993028393244,0.6355228424072266,0.06826387749259943,-0.13383831977844274,-0.9531775317502067,0.6855008921933212,-0.5435079257643238,0.27583128620743835,0.913299560546875,19.330902303076865,-48.948897235981235,0.4096696059858819,12,0.34722185134887695,0.2377943992614746,0.7828280925750732,0.5555553436279297,0.9848489761352539,3,0.031418959160283144,1.5624970495765553,12.739898681640625,-1.4444444444444309,12.979798316955565,1.5365948016204176,13.101852416992188,0.031418959160283144
3330,2011-12-16,12.794612884521484,12.988215446472168,12.512625694274902,12.54208755493164,39352262.0,0.02702703530288586,-2.0540452816784964,-0.6593409876967438,55.44118524225309,58.655349498031995,0.17698498588227451,-0.27203657613681465,0.4764703116690363,0.161085378821074,18.004017864744338,0.5303030014038086,0.14064405652087864,0.18707928657531703,-0.635266908894117,1.009425482044751,-0.22409381115939908,0.5982523843100331,0.5539560127258305,50.19014846571641,-14.787359645791192,0.411173097734717,12,0.010521411895751953,-0.14520263671875,0.5997471809387207,0.2188549041748047,0.5513467788696289,4,-0.001973744428718782,1.8224297086272507,12.45791244506836,1.5624970495765553,12.739898681640625,-1.4444444444444309,12.979798316955565,-0.001973744428718782
3331,2011-12-19,12.529460906982422,12.967171669006348,12.474746704101562,12.878787994384766,27107071.0,-0.020723720204136487,-1.146786130051555,-1.3833348439529896,57.82208546314664,59.87288030462534,0.4255244969449521,-0.008654225468227139,0.7392743356805891,0.4065063580104322,17.55535805707192,0.49242496490478516,0.19493533831133902,-0.07723093032836914,-0.8998754663188588,0.7454136056621206,-0.4885531983236149,0.3340913376668766,0.7969177440643307,26.235749634694383,-40.71569627827408,0.411322267995245,12,0.27567338943481445,0.1199493408203125,0.9469699859619141,0.4840068817138672,0.8754215240478516,0,0.058448136913640036,-2.0540452816784964,12.794612884521484,1.8224297086272507,12.45791244506836,1.5624970495765553,12.739898681640625,0.058448136913640036
3332,2011-12-20,12.891413688659668,12.904040336608887,12.651515007019045,12.773569107055664,21269002.0,0.02888813687710523,2.5294070603602576,-0.3373473911809029,57.95106419100346,60.47503609369355,0.05113447740363419,-0.3249498554644692,0.36244227352500147,0.030759097025409687,16.422644340848116,0.37457942962646484,0.29436924022508926,0.24515957832336355,-0.5505831798836933,1.0409023365304204,-0.152711800780164,0.6430309574268911,0.4132185211105348,73.80944416809726,8.608297877757451,0.3978713791035281,12,-0.08627939224243164,-0.27988195419311523,0.6281571388244629,0.1220541000366211,0.39983272552490234,1,0.042442064720383144,-1.146786130051555,12.529460906982422,-2.0540452816784964,12.794612884521484,1.8224297086272507,12.45791244506836,0.042442064720383144
3333,2011-12-21,12.769359588623047,13.005050659179688,12.5042085647583,12.840909004211426,19208297.0,-0.009467860002351003,1.5052581364563333,-0.6071506607644312,54.89614203419405,59.93923969866459,0.14930131204567232,-0.1684399131931329,0.46070093273462653,0.13635449165721525,15.329367671468525,0.5008420944213867,0.3223778345679271,0.09574861526489187,-0.6758682925889197,0.8673655231187034,-0.2900598386620139,0.48155706919179764,0.5139611086961366,69.2306926144449,5.773199064275566,0.3858084539269061,12,0.03577470779418945,-0.15993213653564453,0.750211238861084,0.2441082000732422,0.5303030014038086,2,0.05438374612499053,2.5294070603602576,12.891413688659668,-1.146786130051555,12.529460906982422,-2.0540452816784964,12.794612884521484,0.05438374612499053
3334,2011-12-22,12.882996559143065,12.946127891540527,12.697811126708984,12.752525329589846,15128230.0,0.008899191046453314,-1.070172090970889,-1.823512162612413,57.28715544704375,59.40234505877139,0.00888760749880646,-0.2253464080059029,0.32518381624434234,0.015287142815052945,14.405627919326157,0.24831676483154297,0.3431671806983907,0.16603541374206365,-0.5450662417652765,0.8771370692494038,-0.18951541401160554,0.5215862414957328,0.3794388559741204,76.98412412959625,12.724727170307887,0.35555082775367003,12,-0.09048843383788885,-0.2735691070556623,0.6365742683410662,0.13047122955322443,0.669192314147951,3,0.04377657202885743,1.5052581364563333,12.769359588623047,2.5294070603602576,12.891413688659668,-1.146786130051555,12.529460906982422,0.04377657202885743
3335,2011-12-23,12.979798316955565,13.000842094421387,12.815656661987305,12.962963104248047,8047512.0,0.007513916297974932,5.285700412721535,0.1290339085878752,51.15513760095719,57.64180162709913,-0.15723231718948227,-0.24836675885057247,0.20731134225633951,-0.09181760650588977,13.185863100951023,0.18518543243408203,0.3400337443413779,0.2079129219055158,-0.392499929830441,0.8083257736414726,-0.09229350396246261,0.5081193477734942,0.2621695216036617,95.23813805605077,32.84041858301438,0.3002064258679781,12,-0.18729019165038885,-0.3703708648681623,0.5176761150360125,0.03366947174072443,0.7828273773193377,4,0.03566797364203089,-1.070172090970889,12.882996559143065,1.5052581364563333,12.769359588623047,2.5294070603602576,12.891413688659668,0.03566797364203089
3336,2011-12-27,13.013467788696287,13.063973426818848,12.853534698486328,12.967171669006348,8119030.0,0.002593990362449672,1.8571373079637195,2.7499575143037025,50.16834259033199,56.231933081046066,-0.22882054357631532,-0.2532547334119837,0.13963821890692607,-0.12084729639515857,12.731539182063095,0.21043872833251953,0.3079435388720331,0.21506724357604767,-0.3784584335038019,0.8085929206558973,-0.08169559496387713,0.5118300821159725,0.2084418248361395,90.97734753541971,30.08837043216583,0.29676283853992447,12,-0.33249139785766424,-0.40404033660888494,0.20202040672302424,1.7763568394002505e-15,0.8543767929077184,1,0.025549828846053835,5.285700412721535,12.979798316955565,-1.070172090970889,12.882996559143065,1.5052581364563333,12.769359588623047,0.025549828846053835
3337,2011-12-28,12.798822402954102,13.038721084594727,12.756733894348145,12.962963104248047,9680537.0,-0.01649409590337103,-1.2711805822259774,-3.545452672777971,45.86584202323269,54.42292661143852,-0.0475462843083001,0.017302907648662824,0.323461723509471,0.10220976082119115,11.972255873239403,0.28198719024658203,0.23556528978658164,-0.03451085090637207,-0.5289773664307162,0.4599556646179721,-0.28174410866854416,0.21272240685580002,0.4034301500520616,52.63171345041195,-4.876437999435325,0.2472332577621725,12,-0.1473073959350586,-0.18939495086669922,0.41666579246520996,0.2146453857421875,0.9385519027709961,2,0.047352796139767284,1.8571373079637195,13.013467788696287,5.285700412721535,12.979798316955565,-1.070172090970889,12.882996559143065,0.047352796139767284
3338,2011-12-29,12.777777671813965,12.815656661987305,12.588383674621582,12.781987190246582,13083682.0,-0.0016442708928658956,5.352980379611857,0.0256457929047027,44.740979678486966,52.81421491896109,-0.02297994880314924,0.06732296756462297,0.3039852214420051,0.14742159992372095,11.438359012391672,0.22727298736572266,0.1587503515777655,-0.07175927162170481,-0.5340369647542005,0.39051842151079086,-0.30289811818795265,0.15937957494454302,0.40521096187645966,39.82297690759026,-14.525393824384281,0.23113884656624753,12,-0.008417606353759766,-0.1683502197265625,0.2135944366455078,0.23569011688232422,1.0563974380493146,3,0.04018451060572503,-1.2711805822259774,12.798822402954102,1.8571373079637195,13.013467788696287,5.285700412721535,12.979798316955565,0.04018451060572503
3339,2011-12-30,12.765151977539062,12.845117568969727,12.689393997192385,12.739898681640625,8769103.0,-0.0009880978210126123,-1.4666606241880833,-5.999093792478478,38.68741199463689,50.952684558114846,0.04225439465174041,0.10697959611006524,0.28446954233727695,0.16281456609941358,11.001612215519959,0.15572357177734197,0.10141055823346257,-0.09806346893310547,-0.5310032736521535,0.33487633578594256,-0.3145333712926295,0.11840643342641854,0.39895801522193786,37.16823209516094,-12.085091246295896,0.21646990235952415,12,0.004208087921142578,-0.15572452545166016,0.20307183265686035,0.24831581115722656,1.1447811126708984,4,0.04187263993631185,5.352980379611857,12.777777671813965,-1.2711805822259774,12.798822402954102,1.8571373079637195,13.013467788696287,0.04187263993631185
3340,2012-01-03,13.19023609161377,13.257575988769533,12.946127891540527,12.97558879852295,25156850.0,0.033300356691613464,-1.276924471341234,8.49977341389728,51.669312652495414,50.26904313470915,-0.35851005289148574,-0.2745014589015504,-0.1545039371772372,-0.25021497275612603,10.350172104262297,0.4924240112304705,0.07251531698459601,0.2904044628143314,-0.12156953666181813,0.702378462290481,0.08441746307625664,0.4963914625524062,-0.9511795043945312,89.93713828863919,39.49209421893451,0.20598699973807474,1,-0.3093438148498535,-0.5808086395263672,-0.22201228141784668,-0.17676830291748047,0.808079719543457,1,0.0274409630853667,-1.4666606241880833,12.765151977539062,5.352980379611857,12.777777671813965,-1.2711805822259774,12.798822402954102,0.0274409630853667
3341,2012-01-04,12.693602561950685,12.878787994384766,12.436868667602539,12.874579429626465,78181092.0,-0.037651602762352354,3.6666666666666665,-0.8431360352595064,45.26461824142439,48.85943802920037,0.18311169067540334,0.21526938377598803,0.3225899595495143,0.24865143642087695,10.643606438683994,0.7533674240112305,0.06279974080045037,-0.1948654651641828,-0.6168126381748671,0.2270817078465015,-0.40583905166952405,0.016108121341158466,-0.4341755867004409,31.282028041749026,-20.594035344642624,0.210973586505342,1,0.1536197662353498,-0.010521888732911933,0.0778620243072492,0.3198652267456037,1.2079124450683594,2,0.08421747310165784,-1.276924471341234,13.19023609161377,-1.4666606241880833,12.765151977539062,5.352980379611857,12.777777671813965,0.08421747310165784
3342,2012-01-05,12.925084114074707,12.941919326782227,12.617844581604006,12.710437774658205,31470358.0,0.01823608002490107,1.6101720952918488,-1.1860429577167928,53.07262905750937,48.656825476235404,-0.04815550120368428,-0.023726714079391087,0.07046373800279326,0.018553820065044135,11.112686840991968,0.3240747451782209,0.05069901593386028,0.0406144142150886,-0.3781850542317393,0.4594138826619165,-0.16878532000832536,0.25001414843850256,-0.6456941585540772,59.48715624687696,3.1379607492772337,0.2093997342234143,1,-0.07786178588867188,-0.2420034408569336,-0.16414141654968262,0.08838367462158203,1.0311450958251953,3,0.07294037386593755,3.6666666666666665,12.693602561950685,-1.276924471341234,13.19023609161377,-1.4666606241880833,12.765151977539062,0.07294037386593755
3343,2012-01-06,12.891413688659668,13.017677307128904,12.866162300109865,12.912458419799805,17417506.0,-0.002605044974397841,-3.235367820535147,-0.09804374580691678,57.83864860959218,48.71810249429634,0.005195380026682628,-0.00035006197904152714,0.09217026852997634,0.051007176705574864,11.302898992061753,0.15151500701903942,0.051554144673536584,0.013467597961426492,-0.4003542783598544,0.42728947428270736,-0.19344334019921483,0.22037853612206781,-0.59246001247406,55.38454566370805,-5.413934335387239,0.2069109381606408,1,-0.04419136047363281,-0.08627939224243164,-0.17992377281188965,0.1220541000366211,0.9806404113769513,4,0.06562202078811619,1.6101720952918488,12.925084114074707,3.6666666666666665,12.693602561950685,-1.276924471341234,13.19023609161377,0.06562202078811619
3344,2012-01-09,12.840909004211426,13.08080768585205,12.702019691467285,13.051346778869627,18989230.0,-0.003917699460119772,1.8125079661809067,9.999546834639876,50.93378215917288,48.69350744520919,0.054872541071322445,0.03469680819930332,0.13788276666564947,0.10355045699094134,11.899995964030284,0.3787879943847656,0.02410529120322913,-0.026094341278076527,-0.43115437419648295,0.3789656916403299,-0.22862435773727974,0.17643567518112668,-0.5227828817741393,49.23074599046672,-12.376333657031665,0.20253001645920293,1,0.006313323974609375,-0.03577470779418945,-0.20202016830444336,0.17255878448486328,1.178450584411621,0,0.07735169724558388,-3.235367820535147,12.891413688659668,1.6101720952918488,12.925084114074707,3.6666666666666665,12.693602561950685,0.07735169724558388
3345,2012-01-10,13.13131332397461,13.194443702697756,12.95875358581543,13.030303001403807,22115808.0,0.022615557797967423,1.0740880613987436,-0.4800009063718062,62.0168143392588,50.01000430620106,-0.23666725220339302,-0.28489934640369263,-0.170455479022948,-0.18236665149942866,12.705844995052843,0.3535346984863299,0.02272802816522912,0.27356920242309535,-0.09505543245822246,0.6421938373044132,0.08925688498243645,0.45788151986375425,-0.7943982042106779,91.66678206136879,24.528557801567985,0.1843123174406586,1,-0.2840909957885742,-0.32617902755737305,-0.5103116035461426,-0.11784553527832031,1.3930978775024414,1,0.05929488902026114,1.8125079661809067,12.840909004211426,-3.235367820535147,12.891413688659668,1.6101720952918488,12.925084114074707,0.05929488902026114
3346,2012-01-11,13.265993118286133,13.425926208496096,13.186026573181152,13.194443702697756,22324421.0,0.010256384185550527,-4.428596091802753,0.7083376606210223,58.22551319537553,51.38330110310582,-0.37074734694405365,-0.4286275841372955,-0.33489941822288927,-0.2962069197714339,13.162921229738389,0.29461288452148615,0.007864146746591416,0.40004196166992223,0.0023695623028050505,0.7977143610370394,0.20120576198636364,0.5988781613534808,-0.9106647811420885,80.2083001410302,13.3391698103773,0.19883619968355865,1,-0.3345956802368164,-0.4335017204284668,-0.6513047218322754,-0.25252532958984375,1.489898681640625,2,0.055203005635638736,1.0740880613987436,13.13131332397461,1.8125079661809067,12.840909004211426,-3.235367820535147,12.891413688659668,0.055203005635638736
3347,2012-01-12,13.29124641418457,13.468012809753418,13.19023609161377,13.362794876098633,20653855.0,0.0019036114125241532,-1.0307608642603658,-0.999986671109655,61.96913612109689,53.297540707840255,-0.3562702220586189,-0.4525543136350052,-0.3709703210862987,-0.29502052752953034,13.896951904810223,0.27777671813964844,0.009507676956108213,0.4097228527069099,-0.028994352963117365,0.8484400583769371,0.19036424987189626,0.6290814555419235,-0.8930941621864434,76.9232397329688,9.925166373176154,0.21935860283501357,1,-0.3388056755065918,-0.4377117156982422,-0.6081655025482178,-0.27777862548828125,1.4983158111572248,3,0.04591507627028779,-4.428596091802753,13.265993118286133,1.0740880613987436,13.13131332397461,1.8125079661809067,12.840909004211426,0.04591507627028779
3348,2012-01-13,12.887205123901367,13.282828330993652,12.861952781677244,13.236532211303713,29121444.0,-0.030399051954375422,-1.105263157894727,4.882384303689511,50.085174995724884,54.563958819072255,0.07255573834503792,-0.038906088146113404,0.030089401251533587,0.13203533971246273,14.360291962688096,0.429293632507326,0.0018000322521150025,-0.0016837596893317652,-0.43530630966690786,0.43193879028824433,-0.21849503467811893,0.2151275152994554,-0.42486123843792356,24.175861115883677,-39.84228274387438,0.21681127498878797,1,0.06523561477661133,-0.03367042541503906,-0.19886374473571777,0.12626266479492188,1.7045459747314453,4,0.08295236055611932,-1.0307608642603658,13.29124641418457,-4.428596091802753,13.265993118286133,1.0740880613987436,13.13131332397461,0.08295236055611932
3349,2012-01-17,12.849327087402346,13.15235710144043,12.748315811157227,13.110268592834473,34327973.0,-0.002939197144365413,1.3414639538193283,0.7469833140410945,47.29494223064802,54.07791766108922,0.1381585354404944,0.03140966431969083,0.05240861888639792,0.18245787635593835,14.258412708570352,0.4040412902832031,0.023882690289450892,-0.059132528305051224,-0.443374673539326,0.3251096169292236,-0.2512536009221886,0.13298854431208618,-0.32664306648150365,14.035250451529881,-44.132166385713994,0.1921210726171373,1,0.10311365127563299,0.004207611083982599,-0.1609857082366961,0.16414070129394354,2.3106060028076154,1,0.0795938188574068,-1.105263157894727,12.887205123901367,-1.0307608642603658,13.29124641418457,-4.428596091802753,13.265993118286133,0.0795938188574068
3350,2012-01-18,12.769359588623047,12.803030014038086,12.579965591430664,12.672558784484865,74910528.0,-0.006223477559202273,1.7179502077099613,-0.3709674471980865,45.03424112737703,54.05232020397284,0.17002640445934425,0.11529972189332938,0.09833570789771606,0.2737585926038939,14.541531678014186,0.26936149597168146,0.05097055532240091,-0.137837362289428,-0.5238167664885545,0.24814204190969846,-0.33082706438899123,0.05515233981013523,-0.18995584037225122,21.327018798627556,-31.339765574371157,0.19298970209956362,1,0.25462961196899414,0.08417510986328125,-0.016834497451782227,0.2441082000732422,2.533670425415039,2,0.09789057871889639,1.3414639538193283,12.849327087402346,-1.105263157894727,12.887205123901367,-1.0307608642603658,13.29124641418457,0.09789057871889639
3351,2012-01-19,13.261784553527832,13.442761421203613,13.051346778869627,13.16919231414795,58984438.0,0.0385630118321294,-1.3846149376869965,0.9565234525088104,58.46151218214708,54.65108499559925,-0.260746407053702,-0.3367117372685655,-0.41849630708443897,-0.19951614532021367,14.194875657399644,0.6734018325805664,0.11068702789229334,0.3179714202880852,-0.055881472281694045,0.6918243128578645,0.1310449740031956,0.5048978665729749,-0.681818962097168,76.7773321090868,23.11031290014202,0.18692644628488989,1,-0.23779535293579102,-0.4082498550415039,-0.4755895137786865,-0.24831676483154297,2.125420570373535,3,0.09520789927275208,1.7179502077099613,12.769359588623047,1.3414639538193283,12.849327087402346,-1.105263157894727,12.887205123901367,0.09520789927275208
3352,2012-01-20,13.438551902770994,13.446969985961914,13.194443702697756,13.257575988769533,31011790.0,0.01332907713360032,1.5531937460526961,1.9545473272221265,61.42647936751904,55.049732857591124,-0.3989752463919469,-0.49580747424784555,-0.6148635120538568,-0.36350475426041307,13.82616647958892,0.2525262832641584,0.10519139567915836,0.4673818588256822,0.03429230515680537,0.900471412494559,0.2508370819912429,0.6839266356601215,-0.8585863113403303,99.02906107004556,41.80934382623596,0.2165447768344385,1,-0.4145627021789533,-0.5850172042846662,-0.5787034034728986,-0.42508411407470525,1.9739065170288104,4,0.09802692333867702,-1.3846149376869965,13.261784553527832,1.7179502077099613,12.769359588623047,1.3414639538193283,12.849327087402346,0.09802692333867702
3353,2012-01-23,13.463805198669435,13.6574068069458,13.354376792907715,13.358586311340332,28466143.0,0.0018791679402030415,-4.333255005958475,0.5813971870768049,62.02897037250863,56.28253154796176,-0.3738058855643036,-0.49157016304820544,-0.6659329934784708,-0.3826245249319875,13.29452757028751,0.30303001403808594,0.16320863467624314,0.4579128742218028,-0.016437732871919408,0.932263481315525,0.2207375706749417,0.6950881777686639,-0.8305567741394064,82.03135303453169,21.355089852451812,0.23717530354686128,1,-0.34511899948120295,-0.5155735015869158,-0.5934350490570086,-0.4503374099731463,1.5782823562622053,0,0.09846822700638724,1.5531937460526961,13.438551902770994,-1.3846149376869965,13.261784553527832,1.7179502077099613,12.769359588623047,0.09846822700638724
3354,2012-01-24,13.446969985961914,13.569024085998535,13.354376792907715,13.354376792907715,17023090.0,-0.001250405250158071,-3.6363514640903896,0.8800054382307474,55.14332845121055,55.518810893734184,-0.2927453597065117,-0.453571982207464,-0.6520333055685654,-0.3627826950783941,12.734158233717302,0.2146472930908203,0.17835868475402528,0.41287899017333984,-0.0964721348532187,0.9222301151998984,0.15820342766006057,0.6675545526866191,-0.7317888908386241,80.46883505535153,22.523368008994794,0.25467556251327916,1,-0.32828378677368164,-0.49873828887939453,-0.5587124824523926,-0.433502197265625,1.8602685928344727,1,0.08513301612675583,-4.333255005958475,13.463805198669435,1.5531937460526961,13.438551902770994,-1.3846149376869965,13.261784553527832,0.08513301612675583
3355,2012-01-25,13.442761421203613,13.497474670410154,13.270201683044435,13.367003440856935,18704822.0,-0.0003129749499474199,1.4545576269440812,0.8181808818530877,68.69746359046515,56.682360937633035,-0.2678825979626218,-0.43521470862782685,-0.6450353756793703,-0.3550238413115352,12.227595111376562,0.2272729873657191,0.18304743547105495,0.3855222702026371,-0.15459083306507004,0.9256353734703442,0.11546571856878352,0.6555788218364906,-0.6522022691345217,64.58347757671136,3.1303800971009252,0.27005655163385317,1,-0.32407522201538086,-0.39562368392944336,-0.6923408508300781,-0.4292936325073242,1.8139724731445312,2,0.12773950345483387,-3.6363514640903896,13.446969985961914,-4.333255005958475,13.463805198669435,1.5531937460526961,13.438551902770994,0.12773950345483387
3356,2012-01-26,13.345959663391113,13.590066909790039,13.236532211303713,13.497474670410154,15765473.0,-0.007201032197135637,1.1000014162099283,-1.9999874115662764,61.26124287049926,56.60370613201106,-0.177176715841032,-0.32909940557295414,-0.5602154150827623,-0.2519729702960358,11.9573999971166,0.35353469848632635,0.21636314205032647,0.2720959186553955,-0.2826152608751755,0.8268070981859665,-0.005259671109890007,0.549451508420681,-0.48605269893188563,32.72743752214405,-27.77743827407472,0.27735558976528546,1,-0.22727346420288086,-0.29882192611694336,-0.6186873912811279,-0.17676782608032227,1.6877107620239258,3,0.14664141058475932,1.4545576269440812,13.442761421203613,-3.6363514640903896,13.446969985961914,-4.333255005958475,13.463805198669435,0.14664141058475932
3357,2012-01-27,13.404882431030273,13.484848022460938,13.236532211303713,13.320707321166992,17279460.0,0.004415026654155829,1.0344892250472577,-0.5555562549173944,63.555550184471535,58.10041448631626,-0.24393771534332132,-0.3586793210893795,-0.6259334774696139,-0.29765476455064466,11.453287019878506,0.2483158111572248,0.19702424473960356,0.30071568489074707,-0.2569404123804073,0.8583717821619015,0.021887636255168985,0.5795437335263252,-0.4811754791721192,40.000090637384496,-20.27868566522929,0.2788280486355776,1,-0.286196231842041,-0.3577446937561035,-0.6776101589202881,-0.23569059371948242,1.3720531463623047,4,0.14788064744844887,1.1000014162099283,13.345959663391113,1.4545576269440812,13.442761421203613,-3.6363514640903896,13.446969985961914,0.14788064744844887
3358,2012-01-30,13.29124641418457,13.379630088806152,13.236532211303713,13.278619766235352,19482250.0,-0.008477211003555918,-1.956514029003855,0.15000453185896856,61.50537414339461,59.679351365510314,-0.07483040524900098,-0.21566015879569633,-0.5210960523318349,-0.1703633238711646,10.553170611212606,0.16835021972656072,0.17848534633677104,0.16140623092651296,-0.3800232610666292,0.7028357229196551,-0.10930851507005812,0.43212097692308404,-0.3088434739194046,15.476331775952618,-44.291473943272436,0.2707147459965712,1,-0.1725602149963379,-0.2441086769104004,-0.5829133987426758,-0.1220545768737793,1.6877098083496094,0,0.15959466400016886,1.0344892250472577,13.404882431030273,1.1000014162099283,13.345959663391113,1.4545576269440812,13.442761421203613,0.15959466400016886
3359,2012-01-31,13.299662590026855,13.434343338012695,13.186026573181152,13.362794876098633,17936662.0,0.0006332119336305286,1.4081628878088481,-4.999924471299094,55.025093156386006,60.78944603540021,-0.014135104409485066,-0.19181331797053502,-0.5260473874849971,-0.16816218212644074,9.751487004935727,0.24831676483154297,0.1478086398553824,0.14309687614440847,-0.3747935985613271,0.660987350850144,-0.1158483612084602,0.40204211349727714,-0.2632593404272381,28.124918863163757,-26.467427801035193,0.25894523735286795,1,0.054714202880859375,-0.25252485275268555,-0.5923817157745361,-0.13047075271606445,1.7592601776123047,1,0.13101271954157645,-1.956514029003855,13.29124641418457,1.0344892250472577,13.404882431030273,1.1000014162099283,13.345959663391113,0.13101271954157645
3360,2012-02-01,13.552188873291016,13.67845058441162,13.362794876098633,13.425926208496096,27540691.0,0.018987420286400658,-1.499992446901705,-1.9999697880632357,57.981219408667734,60.736080171680285,-0.1608548701249184,-0.43830476761836934,-0.7600273837231271,-0.4136022663271284,10.350037409619302,0.37878799438476385,0.18700139592264975,0.3775255203247063,-0.16978052936396182,0.9248315700133745,0.10387249548037225,0.6511785451690404,-0.466105339103704,74.35914816478963,22.05664994461003,0.27365302484433374,2,-0.1199502944946289,-0.49452924728393555,-0.8512210845947266,-0.3829970359802246,1.704545021057129,2,0.12950304352415465,1.4081628878088481,13.299662590026855,-1.956514029003855,13.29124641418457,1.0344892250472577,13.404882431030273,0.12950304352415465
3361,2012-02-02,13.762625694274902,13.800504684448242,13.493266105651855,13.552188873291016,26349127.0,0.0155278843108968,1.1470591175519915,1.6666591135684092,61.91485412483335,60.790344033604086,-0.3271828955355893,-0.5950554713794212,-0.9512611374645825,-0.6018808938034432,9.97709299653284,0.3072385787963867,0.248054037199557,0.5345111846923825,-0.023676350176643268,1.0926987195614082,0.2554174172578687,0.8136049521268962,-0.6173054550651607,93.83558348478334,42.803103646203766,0.27909376743451303,2,-0.2693600654602051,-0.6439390182495117,-1.0616579055786133,-0.5934338569641113,1.464647293090822,3,0.10856272874548756,-1.499992446901705,13.552188873291016,1.4081628878088481,13.299662590026855,-1.956514029003855,13.29124641418457,0.10856272874548756
3362,2012-02-03,13.867844581604006,14.002525329589846,13.82154941558838,13.88888931274414,21515630.0,0.007645262587710588,-2.1852125382905614,-0.10000498506744858,79.19797463408646,62.6980111737794,-0.40800920482170433,-0.6598548272188633,-1.0212761434725284,-0.6905561779432325,9.914678677330517,0.23989963531494318,0.3323463848467121,0.592592048645022,-0.014898140816207217,1.2000822381062513,0.2888469539144065,0.8963371433756375,-0.6439022089656437,83.50508841210944,27.874351032200508,0.30374509473061473,2,-0.27356863021850764,-0.6481475830078143,-1.222642660140993,-0.6986527442932147,1.8434343338012678,4,0.08406683799712655,1.1470591175519915,13.762625694274902,-1.499992446901705,13.552188873291016,1.4081628878088481,13.299662590026855,0.08406683799712655
3363,2012-02-06,13.737374305725098,13.783670425415039,13.632155418395994,13.762625694274902,20895019.0,-0.009408114946138024,3.499943352404743,1.1998912403136917,75.05937973806695,64.91090576120789,-0.26222831519965695,-0.48776575859157134,-0.8603270049523211,-0.5439986104510552,9.840395574947738,0.23568916320801137,0.33835822960775275,0.41982374191284144,-0.19291856248179684,1.0325660463074797,0.11345258971552141,0.7261948941101615,-0.4044303191135281,67.52585086216246,6.359538440468981,0.30637115219731936,2,-0.1430983543395996,-0.5176773071289062,-1.106903076171875,-0.5681824684143066,2.095958709716797,0,0.07567394238025815,-2.1852125382905614,13.867844581604006,1.1470591175519915,13.762625694274902,-1.499992446901705,13.552188873291016,0.07567394238025815
3364,2012-02-07,13.83417510986328,13.880471229553224,13.644781112670898,13.7542085647583,16424100.0,0.007046528833231314,1.731708125853143,-3.16681773547844,79.76474828428954,66.14060406052172,-0.33338719731561817,-0.5337013143453238,-0.9182473035284264,-0.6289588477482067,9.49442540672782,0.235690116882326,0.3225929515200665,0.4669612407684305,-0.1441270451242609,1.0780495266611219,0.1614170978220848,0.7725053837147762,-0.4074897352347513,73.68419483427351,7.169551422069986,0.3055441429463456,2,-0.23989915847778143,-0.6144781112670881,-1.1447813510894758,-0.6649832725524885,1.6666669845581072,1,0.08275022569684776,3.499943352404743,13.737374305725098,-2.1852125382905614,13.867844581604006,1.1470591175519915,13.762625694274902,0.08275022569684776
3365,2012-02-08,13.909933090209961,14.048822402954102,13.775253295898438,13.846800804138185,23426885.0,0.005476147276223919,-1.6530833082845846,0.7894837270873288,73.61967497068524,67.51376318276459,-0.37538346282027746,-0.577758139004608,-0.9491010355808314,-0.7050838560234656,9.586903941672528,0.27356910705566406,0.3049426879020345,0.5037882328033447,-0.14223113976730595,1.1498076053739954,0.1807785465180185,0.826797919088671,-0.40263012188684755,74.99995708471306,9.379329521011755,0.3230096862853255,2,-0.292508602142334,-0.6670875549316406,-1.2205393314361572,-0.7407412528991699,1.9528617858886719,2,0.08260209951965014,1.731708125853143,13.83417510986328,3.499943352404743,13.737374305725098,-2.1852125382905614,13.867844581604006,0.08260209951965014
3366,2012-02-09,13.998315811157227,14.010943412780762,13.724746704101562,13.935185432434082,18888725.0,0.00635392854689365,5.476094908231638,0.999969788063292,71.80330499553119,68.43018038399345,-0.40398090267451003,-0.641346196446122,-1.0100291049571783,-0.8044116909364689,10.25535517080381,0.2861967086791992,0.31943442562056035,0.555554819107055,-0.13826435852104524,1.2493739967351551,0.20864523029300486,0.902464407921105,-0.40436973329315506,87.87842721677617,25.389725751066152,0.34690958881405,2,-0.3808913230895996,-0.7554702758789062,-1.2531559467315674,-0.8291239738464355,1.9065666198730469,3,0.08989782057838047,-1.6530833082845846,13.909933090209961,1.731708125853143,13.83417510986328,3.499943352404743,13.737374305725098,0.08989782057838047
3367,2012-02-10,13.901515007019045,14.010943412780762,13.73316478729248,13.8425931930542,17369273.0,-0.006915175042773947,1.0,0.9333353475233298,66.14909017723559,68.946148832198,-0.2562742692044431,-0.5233118755800437,-0.8739854147535073,-0.7152650989621225,11.071331480626469,0.27777862548828125,0.3030969004174153,0.4282405853271509,-0.29074352028530015,1.147224690939602,0.0687485325209245,0.7877326381333773,-0.23478871714056915,64.64625194835571,4.438321941028114,0.3594920528062259,2,-0.2840905189514178,-0.5871210098266619,-1.1363635063171404,-0.9701175689697283,1.835017204284668,4,0.09536787750668108,5.476094908231638,13.998315811157227,-1.6530833082845846,13.909933090209961,1.731708125853143,13.83417510986328,0.09536787750668108
3368,2012-02-13,13.956229209899902,14.095117568969727,13.88888931274414,14.010943412780762,12747002.0,0.0039358446078165965,-1.1777697211396114,-0.928589926194456,68.27799132646251,70.41869307331761,-0.2310368268280918,-0.5205183280302741,-0.8994090989111392,-0.7749066144572012,11.24972563609377,0.20622825622558594,0.317767374744248,0.4295035839080814,-0.26454383831578454,1.1235510061319474,0.08247987279614932,0.7765272950200135,-0.23148250579833984,69.15897944143732,11.038289598311692,0.3470237111119327,2,-0.22727298736572266,-0.618687629699707,-1.191077709197998,-1.024831771850586,1.792928695678711,0,0.12575386081079976,1.0,13.901515007019045,5.476094908231638,13.998315811157227,-1.6530833082845846,13.909933090209961,0.12575386081079976
3369,2012-02-14,13.87205410003662,13.985690116882324,13.77104377746582,13.88888931274414,15516230.0,-0.00603136481905675,1.0400074322823905,0.30769364846966923,64.57145335798663,71.15094128990862,-0.06384316922657796,-0.37502209987507307,-0.7875387945626944,-0.6929054219510444,11.043253295264957,0.2146463394165039,0.3231371325469645,0.29419212341308487,-0.33762532410404233,0.9260095709302121,-0.021716600345477843,0.6101008471716476,0.22306346893310725,39.77294379985635,-16.806090444850163,0.3159087237585635,2,-0.0778622627258283,-0.534512519836424,-1.0458757877349836,-0.9406566619873029,1.9612789154052752,1,0.14138345347140024,-1.1777697211396114,13.956229209899902,1.0,13.901515007019045,5.476094908231638,13.998315811157227,0.14138345347140024
3370,2012-02-15,14.019359588623047,14.24663257598877,13.838383674621582,13.956229209899902,32283187.0,0.010618866357076762,-1.7323935570966722,-3.7499008667078124,72.09949091528206,72.28256759995847,-0.15411874341891618,-0.44678611310554217,-0.9037809373281966,-0.8377198257749505,10.699162642769672,0.4082489013671875,0.34806324879627937,0.37899761199951243,-0.15594697798644752,0.9139422019854724,0.11152531700653157,0.6464699069924933,-0.24831581115722656,56.451592271721395,-3.0146121424170715,0.2674722949929801,2,-0.07996559143066406,-0.6060605049133301,-1.1931812763214111,-1.0879621505737305,1.5909090042114258,2,0.10567404997590546,1.0400074322823905,13.87205410003662,-1.1777697211396114,13.956229209899902,1.0,13.901515007019045,0.10567404997590546
3371,2012-02-16,14.52441120147705,14.558080673217773,14.027777671813965,14.031987190246582,33739438.0,0.03602529842118196,-1.1176414584174328,7.800111787543242,78.41886187143915,72.19599951521988,-0.6031777987415889,-0.898459311391818,-1.386184938876795,-1.3400734851669043,12.20526762328545,0.5387210845947266,0.40811381628174104,0.8209178924560554,0.18550704198323942,1.4563287429288714,0.5032124672196474,1.1386233176924634,-0.7533674240112305,95.91843576839884,32.58581121752445,0.31770542523640805,2,-0.429293155670166,-0.955388069152832,-1.698232889175415,-1.5930137634277344,1.5025243759155273,3,0.09214718972466684,-1.7323935570966722,14.019359588623047,1.0400074322823905,13.87205410003662,-1.1777697211396114,13.956229209899902,0.09214718972466684
3372,2012-02-17,14.755891799926758,14.819024085998535,14.410774230957033,14.511784553527832,38596219.0,0.015937348181533695,1.204540597327748,0.4957257177385619,85.08069195072316,73.30947864995946,-0.7771691685501132,-1.081644340086246,-1.5945748178533279,-1.5706411712898554,13.963441251158715,0.40824985504150213,0.4544747025128846,0.9865314960479736,0.20944145561690597,1.7636215364790413,0.5979864758324407,1.3750765162635066,-0.9533665466308587,93.97581370968989,23.5739152474048,0.38854502021553355,2,-0.523989200592041,-1.0563969612121582,-1.8739473819732666,-1.8244943618774414,1.1826601028442365,4,0.07786656656761459,-1.1176414584174328,14.52441120147705,-1.7323935570966722,14.019359588623047,1.0400074322823905,13.87205410003662,0.07786656656761459
3373,2012-02-21,14.789562225341795,14.869528770446776,14.696969985961914,14.755891799926758,22501195.0,0.00228182924296072,-1.2777924644686751,0.13793292051646958,85.25902276901515,73.91995359270675,-0.7217952972828208,-1.065530087053645,-1.604829922154261,-1.6029920128650108,15.429690452562667,0.1725587844848615,0.4797712635441389,0.9539140701293931,0.06800759110407917,1.839820549154707,0.5109608306167353,1.396867309642051,-0.9260470420837379,92.72028788595686,16.269596373255368,0.4429532395126573,2,-0.4924244880676252,-1.0648150444030744,-1.8865745067596418,-1.8581647872924787,0.8838386535644549,1,0.06402961572042298,1.204540597327748,14.755891799926758,-1.1176414584174328,14.52441120147705,-1.7323935570966722,14.019359588623047,0.06402961572042298
3374,2012-02-22,14.591751098632812,14.747474670410154,14.478114128112793,14.730640411376953,18213941.0,-0.01337504949064916,2.1219741350724433,-4.124964595253149,75.25567062857672,74.10173088802802,-0.45284212636314614,-0.8195776062411184,-1.3866403928606985,-1.3990844010103558,16.688150092350202,0.31144809722900213,0.4640456859963553,0.6988638877868656,-0.2282753032054785,1.6260030787792097,0.23529429229069443,1.1624334832830368,-0.6477548283996573,73.06124298717958,-3.503071114811547,0.4635695954961716,2,-0.2946133613586426,-0.8670039176940918,-1.6887633800506592,-1.702441692352295,0.9764308929443359,2,0.07931925367437542,-1.2777924644686751,14.789562225341795,1.204540597327748,14.755891799926758,-1.1176414584174328,14.52441120147705,0.07931925367437542
3375,2012-02-23,15.159933090209961,15.214646339416506,14.604376792907715,14.625420570373535,44479670.0,0.03893857479726237,-1.1167862205160752,-3.8484783981982478,78.91991585256909,74.89246542769888,-0.9220256979197075,-1.3202049034915113,-1.935698065982848,-1.9512854932338968,18.507248494566745,0.6228952407836932,0.4813058688020959,1.1811872959136966,0.12105853170162106,2.2413160601257722,0.6511229138076597,1.7112516780197335,-1.1418942199597168,95.39011765159621,20.14258076541209,0.5300643821060377,2,-0.6860275268554688,-1.262627124786377,-2.2569453716278076,-2.2706236839294434,0.3703699111938459,3,0.04441971618376095,2.1219741350724433,14.591751098632812,-1.2777924644686751,14.789562225341795,1.204540597327748,14.755891799926758,0.04441971618376095
3376,2012-02-24,15.303030014038086,15.370369911193848,15.07575798034668,15.147306442260742,22231519.0,0.009439152730861045,1.0289842698105152,0.29133755711652753,79.24533141901462,76.34760334345212,-0.9617212039552925,-1.3799143480863592,-2.0506938495709015,-2.0694773686294425,20.282544690137406,0.29461193084716797,0.4894471630473447,1.2264307022094734,0.0566173186492378,2.396244085769709,0.6415240104293556,1.8113373939895911,-1.1653303968712159,92.98247183239266,18.00369957098033,0.5849066917801174,2,-0.732323169708252,-1.0921716690063477,-2.3642680644989014,-2.4137206077575684,0.0968017578125,4,0.020076976815345926,-1.1167862205160752,15.159933090209961,2.1219741350724433,14.591751098632812,-1.2777924644686751,14.789562225341795,0.020076976815345926
3377,2012-02-27,15.387205123901367,15.488215446472168,15.164140701293945,15.218854904174805,23131548.0,0.005500551837516188,-1.3333310445219588,1.0810837293616187,84.26575268772484,78.12402127248126,-0.908530163096609,-1.3786482209276745,-2.1012755419793034,-2.118731257005532,22.212744270523448,0.32407474517822266,0.5258556859670342,1.2114896774291992,-0.05093945867060867,2.473918813529007,0.5802751093792953,1.8427042454791032,-1.1015850714512592,89.99998111725431,13.49689757964994,0.6312145680499037,2,-0.757575511932373,-1.050084114074707,-2.4484431743621826,-2.4978957176208496,0.02946186065673828,0,0.04157548094926611,1.0289842698105152,15.303030014038086,-1.1167862205160752,15.159933090209961,2.1219741350724433,14.591751098632812,0.04157548094926611
3378,2012-02-28,15.412458419799805,15.462963104248047,15.298822402954102,15.416666984558105,21855161.0,0.001641187967216462,2.3913086312719822,-0.024998867035257864,83.7838113699944,80.25872771825989,-0.7884031833270146,-1.3036777571264153,-2.084215485907688,-2.1168949869279228,24.24725423468372,0.1641407012939453,0.5685861318245706,1.1306823730468754,-0.17456819630846,2.4359329424022107,0.47805708836920857,1.7833076577245421,-0.958475012186609,92.5000566482371,14.994313747844643,0.6526252846776674,2,-0.7491588592529297,-1.0753374099731445,-2.47369647026062,-2.546297073364258,-0.37457942962646484,1,0.034134300229179404,-1.3333310445219588,15.387205123901367,1.0289842698105152,15.303030014038086,-1.1167862205160752,15.159933090209961,0.034134300229179404
3379,2012-02-29,15.04208755493164,15.433502197265625,15.0,15.408248901367188,32674039.0,-0.024030615673380384,1.0808041967645363,87.00385225470201,71.52000110214892,80.19433996124512,-0.26218024902733283,-0.8390966075279458,-1.6658719511771167,-1.7292430473992013,25.867688995697314,0.433502197265625,0.624572049956253,0.673190259933472,-0.5879036671566524,1.9342841870235965,0.04264329638840891,1.3037372234785352,-0.44331166187818916,49.52383110409033,-27.129879437815312,0.6305469635450625,2,-0.2840909957885742,-0.7049665451049805,-2.0086286067962646,-2.1759262084960938,-0.050505638122558594,2,0.041969794529458815,2.3913086312719822,15.412458419799805,-1.3333310445219588,15.387205123901367,1.0289842698105152,15.303030014038086,0.041969794529458815
3380,2012-03-01,15.307238578796387,15.361952781677244,15.07575798034668,15.096800804138185,20357093.0,0.017627275662134734,-1.2666792552588704,-0.5747132424182393,73.31335101914222,79.62706097765657,-0.36367848726335517,-1.0182271542053147,-1.8898346567864301,-1.9815110632442448,26.95545536691143,0.3198652267456037,0.6867177583620698,0.8505887985229492,-0.41545865521770864,2.116636252263607,0.2175650716526203,1.4836125253932781,-0.5839411482643158,62.93094186521231,-11.794696676498226,0.6330237268703287,3,-0.3577437400817871,-0.9701175689697266,-2.2737796306610107,-2.44107723236084,-0.029460906982421875,3,0.01704705988853017,1.0808041967645363,15.04208755493164,2.3913086312719822,15.412458419799805,-1.3333310445219588,15.387205123901367,0.01704705988853017
3381,2012-03-02,15.256733894348145,15.303030014038086,15.07575798034668,15.290404319763185,28456402.0,-0.0032993987902038002,6.714359704777936,-0.1600018127435972,74.5426861914338,78.45617144884663,-0.22168166002981948,-0.89598605334462,-1.7893313605000323,-1.9157998007804942,27.81405307357467,0.23148059844970703,0.7686547740499332,0.7253787040710442,-0.5445577990086345,1.995315207150723,0.09041045253120394,1.3603469556108845,-0.42634794158446,52.58618837304246,-22.447199049440314,0.6349682515398395,3,-0.27356910705566406,-0.9196128845214844,-2.1738219261169434,-2.504209041595459,-0.3282833099365252,4,0.01793104008696167,-1.2666792552588704,15.307238578796387,1.0808041967645363,15.04208755493164,2.3913086312719822,15.412458419799805,0.01793104008696167
3382,2012-03-05,15.033670425415039,15.130471229553224,14.91582489013672,14.974746704101562,28267985.0,-0.014620656719701919,-1.4285745114753878,-1.750014161898735,68.39081451433054,76.58192608721502,0.05020839598165239,-0.6125071644638513,-1.5294990388783205,-1.6869383073914967,28.06655762362581,0.340909004211424,0.8288833367820256,0.44402394294738734,-0.804522639581176,1.6925705254759507,-0.18024934831689343,1.0682972342116681,0.4545450210571289,21.538531259368494,-51.9974163546227,0.6242732912642813,3,-0.050505638122558594,-0.6965494155883789,-1.950758457183838,-2.2811455726623535,0.016834259033203125,0,0.02435608444738402,6.714359704777936,15.256733894348145,-1.2666792552588704,15.307238578796387,1.0808041967645363,15.04208755493164,0.02435608444738402
3383,2012-03-06,14.776935577392578,14.97895622253418,14.659090995788574,14.869528770446776,24333804.0,-0.017077323152464463,1.0540515712986525,-1.5714077622762137,64.58615101427293,75.39642390784792,0.3408028584333138,-0.2886995510652106,-1.234285754994012,-1.4294011604233674,28.663400990773834,0.37457942962646484,0.8232328018825363,0.1353110313415531,-1.048732056555405,1.3193541192385112,-0.45671051260692686,0.727332575290033,0.6998320579528805,15.217313667369023,-60.00392219817586,0.5920215439484795,3,0.2693605422973633,-0.43981456756591797,-1.694023609161377,-2.0244107246398926,0.5681819915771484,1,0.043292562508309373,-1.4285745114753878,15.033670425415039,6.714359704777936,15.256733894348145,-1.2666792552588704,15.307238578796387,0.043292562508309373
3384,2012-03-07,14.97895622253418,15.151515007019045,14.827441215515135,14.827441215515135,23319727.0,0.013671349115893516,-3.2777781274586406,-1.63635146409044,65.20000604247863,73.87198948450454,0.22292645953370283,-0.4222053604336846,-1.3983505444236197,-1.6288990158631602,29.207495068950152,0.3745794296264666,0.7852318192396197,0.28009262084960973,-0.849005066374124,1.4091903080733434,-0.2844562227622571,0.8446414644614766,0.46510434722900307,45.50897959848262,-30.761030146455944,0.5645488436118669,3,0.0946969985961914,-0.6418352127075195,-1.8960442543029785,-2.226431369781494,0.22306346893310547,2,0.003933703174225034,1.0540515712986525,14.776935577392578,-1.4285745114753878,15.033670425415039,6.714359704777936,15.256733894348145,0.003933703174225034
3385,2012-03-08,15.05892276763916,15.151515007019045,14.95791244506836,15.088383674621582,16544326.0,0.005338592617333271,1.4864901278721918,-0.1944421715184871,59.78427926314328,71.70965035607439,0.1420643735619187,-0.43392656050806444,-1.441770135484342,-1.7057849438414632,29.4083067786574,0.19360256195068537,0.7454713026153197,0.3026096820831299,-0.773133872444026,1.3783532366102857,-0.23526209518044894,0.8404814593467087,0.35373901916503847,62.09155844252013,-11.210029408060272,0.5378717772635779,3,0.014730453491210938,-0.6334176063537598,-1.8581655025482178,-2.3063979148864746,-0.11784553527832031,3,-0.004471823905943029,-3.2777781274586406,14.97895622253418,1.0540515712986525,14.776935577392578,-1.4285745114753878,15.033670425415039,-0.004471823905943029
3386,2012-03-09,15.256733894348145,15.328283309936525,15.05892276763916,15.079965591430664,19610554.0,0.013135808567533713,-1.4615552214741867,-6.000097112521041,59.28237548610555,68.93371955589447,-0.07040870366785335,-0.5614100426615583,-1.6010676403257253,-1.9057180897035693,29.933983571284784,0.26936054229736506,0.7556441265052634,0.4374999046325687,-0.5980264289702326,1.47302623823537,-0.08026326216883106,0.9552630714339685,0.12578506081542962,89.3080936412904,17.852414905529074,0.5177631668014007,3,-0.19570684432983398,-0.7659931182861328,-2.011784791946411,-2.493687152862549,-0.0715484619140625,4,0.0013793107759201284,1.4864901278721918,15.05892276763916,-3.2777781274586406,14.97895622253418,1.0540515712986525,14.776935577392578,0.0013793107759201284
3387,2012-03-12,15.227272987365724,15.324073791503904,15.04208755493164,15.303030014038086,11539757.0,-0.0019310100829204035,3.785731049049633,-0.4285668042405014,58.12500641718546,66.08274122780459,-0.07377854719039512,-0.4506385745413173,-1.5257216613269815,-1.8754135638621339,30.46699856435736,0.28198623657226385,0.7017522431316046,0.3417510986328143,-0.6130044470775555,1.296506644343184,-0.13562667422237062,0.8191288714879992,0.12630884942285014,84.90563617733532,15.473069513557633,0.47737777285518485,3,-0.18097639083862482,-0.6670875549316424,-1.9212968349456805,-2.403199195861818,-0.13047218322753906,0,-0.019624157470746195,-1.4615552214741867,15.256733894348145,1.4864901278721918,15.05892276763916,-3.2777781274586406,14.97895622253418,-0.019624157470746195
3388,2012-03-13,15.711278915405273,15.71548843383789,15.079965591430664,15.273569107055664,34765632.0,0.03178546338803634,1.8490551517742626,-5.777811347357161,68.785301151144,65.77888567769293,-0.570984251729497,-0.8394584615650409,-1.956593837011642,-2.3601209714433278,31.108967623050777,0.6355228424072266,0.6446375033887737,0.7380045413970944,-0.17899066986675471,1.6549997526609435,0.27950693576516983,1.196502147029019,-1.0521879196166992,99.52598033688258,29.290328000200077,0.45849760563192477,3,-0.523989200592041,-1.03745698928833,-2.3042924404144287,-2.7861948013305664,1.3846817016601562,1,-0.04205731656314282,3.785731049049633,15.227272987365724,-1.4615552214741867,15.256733894348145,1.4864901278721918,15.05892276763916,-0.04205731656314282
3389,2012-03-14,15.833333015441895,15.875420570373535,15.59764289855957,15.698653221130373,29677428.0,0.007768565544141959,1.5384642200395666,0.3076919724950501,63.28902472762724,64.66507164530238,-0.635864823253268,-0.8506583930701943,-2.022593376379831,-2.47753700497975,32.3291969037913,0.27777767181396484,0.5685709955869971,0.7619946956634518,-0.07515146635081749,1.599140857677721,0.34342161465631804,1.1805677766705855,-1.1531140708923342,95.4128411759142,27.187576031613446,0.4185730810071342,3,-0.5660772323608398,-1.0732321739196777,-2.42634654045105,-2.9082489013671875,1.1237382888793945,2,-0.03083466039626792,1.8490551517742626,15.711278915405273,3.785731049049633,15.227272987365724,-1.4615552214741867,15.256733894348145,-0.03083466039626792
3390,2012-03-15,15.500842094421387,15.749157905578613,15.45875358581543,15.639731407165527,30249331.0,-0.020999427012381888,-1.6037485784644852,-1.0312557533528905,53.63216066463562,62.34167992010258,-0.30510860873997814,-0.4231846665264687,-1.65045957276093,-2.1353725705495705,32.816345971981924,0.37457942962646484,0.48354241727464675,0.35542964935302734,-0.33995964405899315,1.0508189427650478,0.007735002647017097,0.7031242960590376,-0.772815084838868,55.05056573889379,-9.628210016841528,0.34769464670601047,3,-0.23358631134033203,-0.7007584571838379,-2.093855619430542,-2.5757579803466797,1.1868677139282227,3,-0.019277817368492878,1.5384642200395666,15.833333015441895,1.8490551517742626,15.711278915405273,3.785731049049633,15.227272987365724,-0.019277817368492878
3391,2012-03-16,15.862794876098633,15.951177597045898,15.505050659179688,15.505050659179688,43707233.0,0.023350523763319364,-1.4941112491402797,-2.575750501249691,57.92427406002016,61.17873098073476,-0.6392776496201513,-0.7164613765057464,-1.9517357659867827,-2.4852472972923163,32.823236925149914,0.4503355026245117,0.46144622793971024,0.6504632472991947,-0.05086950567852888,1.3517960002769183,0.2997968708103329,1.0011296237880565,-1.0888721240844728,90.27789142407553,27.612293725258553,0.35066637648886184,3,-0.5576605796813965,-1.0248327255249023,-2.432659864425659,-2.914562225341797,0.6776084899902344,4,-0.058105627093911205,-1.6037485784644852,15.500842094421387,1.5384642200395666,15.833333015441895,1.8490551517742626,15.711278915405273,-0.058105627093911205
3392,2012-03-19,15.904882431030273,15.989056587219238,15.606060981750488,15.681818008422852,26380015.0,0.002653224432414225,-1.0449418749713575,0.6235304780844632,58.158995683669694,60.46460261066774,-0.6088104733259208,-0.7041584402891043,-1.9388691356028431,-2.516569471806477,32.392505368057435,0.38299560546875,0.4100662373831838,0.6351012706756585,-0.09639345962416002,1.366596000975477,0.2693539055257492,1.0008486358255677,-1.0603243883142088,90.74084370223582,30.53345076162926,0.36574736514990885,3,-0.49663352966308594,-1.043771743774414,-2.4747474193573,-2.9566497802734375,0.8712120056152344,0,-0.04525006718641755,-1.4941112491402797,15.862794876098633,-1.6037485784644852,15.500842094421387,1.5384642200395666,15.833333015441895,-0.04525006718641755
3393,2012-03-20,15.736532211303713,15.799662590026855,15.622896194458008,15.782828330993652,14569632.0,-0.010584813842956287,3.421114145666615,-0.20754595981187746,62.33185026019268,60.145918634858184,-0.3241104426923833,-0.4861512815743918,-1.7153024740490377,-2.3336194151938603,31.853705856574987,0.2819862365722656,0.35464453063999457,0.41940255165100204,-0.30375722212976974,1.142562325431772,0.05782266476061615,0.7809824385413879,-0.8004142850273936,52.3811150894776,-8.798556219992676,0.3615798868903853,3,-0.2630476951599139,-0.8564820289611834,-2.270622968673708,-2.7146463394165057,1.5404033660888654,1,-0.040652629091052384,-1.0449418749713575,15.904882431030273,-1.4941112491402797,15.862794876098633,-1.6037485784644852,15.500842094421387,-0.040652629091052384
3394,2012-03-21,15.749157905578613,15.862794876098633,15.627103805541992,15.749157905578613,21458131.0,0.0008023174423290591,1.0740703441677786,-0.0,58.62069863627369,60.016631898539345,-0.24137697553538828,-0.42964941688063263,-1.669798405376996,-2.327458708417012,32.150551682282234,0.23569107055664062,0.33405770200051776,0.3741579055786133,-0.2871892204288393,1.0355050315860677,0.04348434257488698,0.7048314685823396,-0.728804886426861,54.76196042534749,-5.9402288459561206,0.33067356300372697,3,-0.23358583450317383,-0.869107723236084,-2.215909004211426,-2.7041244506835938,1.6035356521606445,2,0.0855158554864548,3.421114145666615,15.736532211303713,-1.0449418749713575,15.904882431030273,-1.4941112491402797,15.862794876098633,0.0855158554864548
3395,2012-03-22,15.833333015441895,15.892255783081055,15.57239055633545,15.63552188873291,16986737.0,0.005344737183279102,1.0266654581709418,100.0,61.10210940960185,60.21882455670559,-0.22814128374566778,-0.48568997086622545,-1.7030291519225678,-2.400298637584058,31.58550167352528,0.31986522674560547,0.34953310635689583,0.42466301918029714,-0.2587798293931485,1.1081058677537445,0.08294159489357433,0.76638444346702,-0.7354837108447434,67.82610237686619,5.845420667179127,0.3417214242867234,3,-0.3177609443664551,-0.9196128845214844,-2.2674663066864014,-2.666245937347412,1.4309778213500977,3,0.07097294598575288,1.0740703441677786,15.749157905578613,3.421114145666615,15.736532211303713,-1.0449418749713575,15.904882431030273,0.07097294598575288
3396,2012-03-23,15.610268592834473,15.896465301513672,15.542928695678713,15.892255783081055,21618511.0,-0.014088279605429355,1.4347728996791476,-1.4255375566483464,61.1020869698705,60.549611284781705,0.05626245932912255,-0.2513127591053532,-1.4349038282473678,-2.1735324533945963,30.715538982867326,0.35353660583495916,0.34600437751543645,0.18623666763305735,-0.5010094792758402,0.8734828145419549,-0.1573864058213914,0.5298597410875061,-0.4411227056275546,15.094303322580513,-49.85388786312865,0.3436230734544487,3,-0.07575750350952148,-0.6018514633178711,-1.9339220523834229,-2.3674240112304688,1.54040431976318,4,0.06902131177997228,1.0266654581709418,15.833333015441895,1.0740703441677786,15.749157905578613,3.421114145666615,15.736532211303713,0.06902131177997228
3397,2012-03-26,16.026935577392578,16.031145095825195,15.719696998596193,15.782828330993652,17715218.0,0.02669185235860505,1.4666588618279044,-0.8656678559954005,72.67176449261831,60.981440544945514,-0.2626655773974367,-0.6509709973058833,-1.801553260568026,-2.574494544123308,29.73069968143266,0.42087650299072266,0.3776843830583463,0.5709171295166016,-0.16680816002953236,1.3086424190627355,0.2020544847435346,0.9397797742896685,-0.7921968341846739,99.13777611088972,26.746485980341134,0.368862644773067,3,-0.2819862365722656,-0.8059759140014648,-2.1948649883270264,-2.6283669471740723,1.2962970733642578,0,0.03203780200006423,1.4347728996791476,15.610268592834473,1.0266654581709418,15.833333015441895,1.0740703441677786,15.749157905578613,0.03203780200006423
3398,2012-03-27,15.938551902770994,16.069023132324222,15.888047218322756,16.035354614257812,20874110.0,-0.005514695819097026,1.2051442947365236,-0.39655812318091094,68.15287244717366,61.52186806933956,-0.15494726348208054,-0.5493166081609875,-1.6501223549175883,-2.464443508658883,28.72058980096872,0.18097591400146662,0.3996735165741683,0.4562287807464589,-0.31184957392925305,1.224307135422169,0.0721896034086047,0.8402679580843131,-0.6241725243013612,75.20003625487081,-0.5672434516540505,0.3840391773378551,3,-0.17466354370116832,-0.6649832725524867,-1.9728531837463361,-2.4095115661621076,1.0563974380493182,1,0.05254822012587623,1.4666588618279044,16.026935577392578,1.4347728996791476,15.610268592834473,1.0266654581709418,15.833333015441895,0.05254822012587623
3399,2012-03-28,15.67340087890625,15.942761421203613,15.551346778869627,15.900672912597654,22252190.0,-0.016635828993890378,1.5135067273362068,2.347785823358394,60.8631043202086,62.325306253292126,0.09513620010322832,-0.24711379156126867,-1.3224841716087887,-2.184927943126926,28.24793803547762,0.39141464233398615,0.4258016153312507,0.1595120906829841,-0.5838814416885825,0.9029056230545507,-0.21218467550279918,0.5312088568687674,-0.26846424997406615,24.80014501948657,-50.520161854153095,0.37169676618578307,3,0.1136360168457049,-0.39983224868774236,-1.6624584197998047,-2.119108200073242,0.9259262084960973,2,0.10230930165541885,1.2051442947365236,15.938551902770994,1.4666588618279044,16.026935577392578,1.4347728996791476,15.610268592834473,0.10230930165541885
3400,2012-03-29,15.568181991577148,15.627103805541992,15.450337409973145,15.610268592834473,29975616.0,-0.006713213561117315,3.6666666666666665,0.1851816106616551,55.69231713145578,62.07731103900719,0.2356979462854092,-0.12790087268107797,-1.1521344417194754,-2.07434516606153,27.61920795835071,0.22306346893310547,0.37206476954701273,0.041246032714843395,-0.6960106323699833,0.7785026977996701,-0.32738229982756906,0.40987436525725585,0.5008411407470739,19.047567665887097,-52.251899920789995,0.36862833254241323,3,0.19149827957153498,-0.23148202896117986,-1.5572395324707031,-2.0138893127441406,1.296295166015625,3,0.11462555917753159,1.5135067273362068,15.67340087890625,1.2051442947365236,15.938551902770994,1.4666588618279044,16.026935577392578,0.11462555917753159
3401,2012-03-30,15.530303001403807,15.740740776062012,15.433502197265625,15.702861785888672,22865674.0,-0.0024331029913342572,1.4745697617703424,4.1000883732524045,55.52147004730647,61.78425263496683,0.24747799928019099,-0.072176446826969,-1.0640966664443958,-2.028983230271912,27.060719871834316,0.3072385787963867,0.33346419665869753,-0.010311412811281784,-0.7365287620362739,0.7159059364137104,-0.37342008742377786,0.3527972618012143,0.5263464164733929,15.231725470893645,-52.10164910807142,0.363108674612496,3,0.22095966339111683,-0.16624593734740856,-1.3446972370147687,-1.8034515380859357,1.3846807479858452,4,0.11165318765715293,3.6666666666666665,15.568181991577148,1.5135067273362068,15.67340087890625,1.2051442947365236,15.938551902770994,0.11165318765715293
3402,2012-04-02,15.399831771850586,15.47558879852295,15.260943412780762,15.43770980834961,27793973.0,-0.008401074308815981,2.7777703179025814,0.21950801642524131,43.48592729234018,59.69026119409433,0.3338853529229464,0.09184197688076168,-0.8896471852424703,-1.890098923752527,26.833949584714823,0.2693595886230451,0.3454781094530759,-0.1590907096862786,-0.8490539611909114,0.5308725418183542,-0.504072335438595,0.1858909160660378,0.6318917572021512,17.187457587512746,-44.17050900523659,0.34498162575231645,4,0.2651515007019061,-0.03577470779418768,-1.0090491771697998,-1.595118522644043,1.6708755493164062,0,0.11369222512855215,1.4745697617703424,15.530303001403807,3.6666666666666665,15.568181991577148,1.5135067273362068,15.67340087890625,0.11369222512855215
3403,2012-04-03,15.416666984558105,15.513467788696287,15.277777671813965,15.328283309936525,27946750.0,0.0010932075724550128,-1.488874342254318,-2.3333752958355944,40.88398850592937,57.71951562405607,0.2982722032203444,0.13216750381249653,-0.8622158971391869,-1.9013618344545815,27.48571678232684,0.23569011688232244,0.3128800365875204,-0.17424206733703684,-0.7635332409255646,0.41504910625149094,-0.46888765413130074,0.12040351945722705,0.568809737518313,22.83946300238622,-32.797578501686544,0.29464558679426384,4,0.24831628799438654,-0.05260992050170721,-0.9332916736602783,-1.5530309677124023,1.9276094436645472,1,0.12366912174391631,2.7777703179025814,15.399831771850586,1.4745697617703424,15.530303001403807,3.6666666666666665,15.568181991577148,0.12366912174391631
3404,2012-04-04,15.03787899017334,15.277777671813965,14.94107723236084,15.273569107055664,28790705.0,-0.02457003156156734,1.7586271560564921,-2.666670263387949,40.072198917588835,55.382858902721296,0.6320183166181543,0.5434596397706049,-0.4421075399202792,-1.5074544953124676,27.427875731203354,0.4755897521972656,0.2630727029304438,-0.5559762001037605,-1.1328437492010544,0.0208913489935334,-0.8444099746524074,-0.26754242555511354,0.9041257333453387,12.105310861673352,-41.80460047774432,0.28843377454864666,4,0.46717119216919123,0.3261780738830584,-0.5376687049865723,-1.1742429733276367,2.108586311340332,2,0.13014271174318148,-1.488874342254318,15.416666984558105,2.7777703179025814,15.399831771850586,1.4745697617703424,15.530303001403807,0.13014271174318148
3405,2012-04-05,14.991581916809082,15.1010103225708,14.87794589996338,14.95791244506836,19584418.0,-0.003078697028650823,-1.3043540370529334,-0.14285483068232857,28.39247219506099,51.7484572610758,0.6105635207352993,0.6160376003095056,-0.35404046801011546,-1.4432641132782749,27.43321786199639,0.2230644226074201,0.20764977332072831,-0.598906230926513,-1.1895420102876422,-0.008270451565383752,-0.8942241206070776,-0.30358834124594836,0.87034860741697,13.170687494058663,-34.64605748994905,0.295317889680565,4,0.48190259933472035,0.37247514724731623,-0.44402313232421875,-1.127945899963379,1.948653221130371,3,0.10724319684973382,1.7586271560564921,15.03787899017334,-1.488874342254318,15.416666984558105,2.7777703179025814,15.399831771850586,0.10724319684973382
3406,2012-04-09,15.277777671813965,15.353534698486328,14.91582489013672,14.95370388031006,25470958.0,0.019090430655886337,-1.1894698679082476,9.625152244724491,36.126628715522095,47.68788661917622,0.30423788658324646,0.34941385695072924,-0.5911587104757317,-1.716508070124977,27.132482367079604,0.4377098083496076,0.17004138137136415,-0.3137626647949219,-0.9019649682336883,0.2744396386438446,-0.6078638165143051,-0.01966151307553865,0.48575438998581966,62.9139261666915,19.678850426881866,0.294101151719383,4,0.19570684432983754,0.08627939224243342,-0.634469747543335,-1.4141416549682617,1.5782842636108398,0,0.10385669433494349,-1.3043540370529334,14.991581916809082,1.7586271560564921,15.03787899017334,-1.488874342254318,15.416666984558105,0.10385669433494349
3407,2012-04-10,14.92845058441162,15.429292678833008,14.86111068725586,15.210437774658205,27880459.0,-0.02286504587946847,-1.7272714788273018,-0.8701326600277954,33.44827060813219,43.83181974817161,0.53792709934622,0.7116950416678645,-0.19770099735081992,-1.3537769514517635,26.94976528398083,0.5681819915771484,0.10481895775593131,-0.648148632049562,-1.2882056751866617,-0.0080915889124622,-0.9681771536181127,-0.3281201104810112,0.7465228612045252,10.32255140736125,-30.443820295919227,0.32002852156854994,4,0.473485469818117,0.43560647964477894,-0.268307685852049,-0.9659085273742658,1.8476438522338885,1,0.1330702844039544,-1.1894698679082476,15.277777671813965,-1.3043540370529334,14.991581916809082,1.7586271560564921,15.03787899017334,0.1330702844039544
3408,2012-04-11,15.050504684448242,15.227272987365724,15.0042085647583,15.08417510986328,18425405.0,0.008175938912513336,-2.533339375811986,0.11940409557467471,36.30364332050431,41.10299074820446,0.30916850070666335,0.5666517206016213,-0.2696329255100629,-1.4618500115523396,25.951617421470697,0.2988224029541051,0.05442666923496908,-0.4930558204650879,-1.170939919209662,0.18482827827948434,-0.8319978698373749,-0.1541137710928009,0.5268052301646673,33.33333333333333,-5.428770618239,0.3389420493722862,4,0.25042104721069336,0.3135523796081561,-0.3903617858886719,-1.0879626274108887,1.3762626647949219,2,0.13422823214734025,-1.7272714788273018,14.92845058441162,-1.1894698679082476,15.277777671813965,-1.3043540370529334,14.991581916809082,0.13422823214734025
3409,2012-04-12,15.345117568969727,15.454545021057127,15.096800804138185,15.10942840576172,16483025.0,0.019574950521487056,-1.741919450332588,-6.999886704809698,41.15854553669164,39.48812723767512,-0.04124596444021478,0.24621096421290645,-0.5099381201027633,-1.7345113800604786,24.831390407370062,0.40404033660888494,-0.0681580693534567,-0.1740321636199944,-0.8430843319392274,0.4950200046992368,-0.5085582477796109,0.16049392053962208,0.1462484383603364,81.56030990211526,44.554788238273034,0.334526084159616,4,-0.044191837310791016,0.10311460494995117,-0.6534090042114258,-1.382575511932373,0.7996635437011754,3,0.13027980074232492,-2.533339375811986,15.050504684448242,-1.7272714788273018,14.92845058441162,-1.1894698679082476,15.277777671813965,0.13027980074232492
3410,2012-04-13,15.202019691467285,15.361952781677244,15.151515007019045,15.286194801330565,17171352.0,-0.009325303430180787,-1.2727366361108303,-0.35714459128097986,42.38619669110455,38.02865242031935,0.04967326973688735,0.385540843705801,-0.3212165779845524,-1.5640902873615872,24.157034050907516,0.21043777465819957,-0.17850053812736988,-0.30218892097473216,-0.9861430392607282,0.3817651973112657,-0.6441659801177302,0.039788138168265874,0.252525329589842,57.446794833679284,16.939736338195935,0.3419770591429987,4,-0.014730453491210938,0.2630472183227557,-0.49663257598876953,-1.2394776344299316,1.4267683029174805,4,0.127907057714034,-1.741919450332588,15.345117568969727,-2.533339375811986,15.050504684448242,-1.7272714788273018,14.92845058441162,0.127907057714034
3411,2012-04-16,14.94107723236084,15.303030014038086,14.911616325378418,15.260943412780762,21971585.0,-0.01716498625856333,-1.0666636454273544,3.8000090637180173,28.50001944922076,36.363551548861636,0.2438921964997931,0.6049037051194581,-0.023526012935487728,-1.2781398162041953,22.77522221763046,0.39141368865966797,-0.26162884086919114,-0.5170454978942871,-1.2231202729163613,0.18902927712778528,-0.8700828854053242,-0.16400811038325003,0.5134677886962873,13.475213776855732,-18.805159115092174,0.3530373875110366,4,0.24621200561523438,0.523989677429201,-0.1914980411529541,-0.9785351753234863,1.565657615661621,0,0.13380279577490195,-1.2727366361108303,15.202019691467285,-1.741919450332588,15.345117568969727,-2.533339375811986,15.050504684448242,0.13380279577490195
3412,2012-04-17,15.185185432434082,15.286194801330565,15.03787899017334,15.04208755493164,20311236.0,0.01633805891482365,-2.2777718332021797,-0.44736795029278126,35.94978674663227,35.81530690893974,-0.03784540455603036,0.3205477207204268,-0.23068392030337037,-1.488443250280648,21.250615561222514,0.3451175689697248,-0.3179228474569129,-0.2369524478912357,-0.9201453993597752,0.4462405035773038,-0.5785489236255064,0.10464402784303495,0.19814746856689247,50.38766770536568,22.564081502002107,0.3415964757342701,4,-0.02735757827758789,0.2798814773559588,-0.4093015193939209,-1.2226433753967285,1.515151023864746,1,0.11003332889316542,-1.0666636454273544,14.94107723236084,-1.2727366361108303,15.202019691467285,-1.741919450332588,15.345117568969727,0.11003332889316542
3413,2012-04-18,15.096800804138185,15.269359588623047,14.94107723236084,15.210437774658205,28578766.0,-0.0058204510369109785,1.8363703779998375,-0.7941205872748236,38.487396686110515,35.63921777210881,0.00044100495628107694,0.37792428039260706,-0.10140811095417313,-1.3683734715961364,19.526958279051794,0.32828235626220703,-0.37775948182364516,-0.29335050582885636,-0.9744660762946946,0.3877650646369837,-0.6339082910617755,0.047207279404062774,0.2238654312133761,34.10843453913784,5.658581165524719,0.34055778523291974,4,0.06102705001830877,0.36826610565185547,-0.29355978965759455,-1.1342587471008319,1.5951185226440412,2,0.11123506591191235,-2.2777718332021797,15.185185432434082,-1.0666636454273544,14.94107723236084,-1.2727366361108303,15.202019691467285,0.11123506591191235
3414,2012-04-19,17.09596061706543,17.60942840576172,16.426767349243164,16.468854904174805,144036209.0,0.13242274564418,-2.325440581793219,-5.518500801463615,67.36841032499689,39.9698775643239,-1.8730498694883195,-1.5970443341849236,-2.0387239002511794,-3.3206085509797347,18.985141036738412,2.5126276016235334,-0.3418627637264642,1.6384691715240471,0.6234432941375729,2.6534950489105213,1.13095623283081,2.1459821102172842,-2.2348499298095703,80.96725148390111,49.207762485718305,0.5075129386932374,4,-0.8606910705566406,-0.8606910705566406,-2.165404796600342,-3.019782066345215,-0.11363792419433238,3,-0.03914335572078165,1.8363703779998375,15.096800804138185,-2.2777718332021797,15.185185432434082,-1.0666636454273544,14.94107723236084,-0.03914335572078165
3415,2012-04-20,16.95707130432129,17.209596633911133,16.94444465637207,17.087541580200195,38995625.0,-0.008124101116932847,-2.405418646808094,-0.2080514866903499,65.85592813470083,43.27313305534377,-1.5936222669605051,-1.4436684350477123,-1.8407716598221722,-3.1329752978014085,18.643333046424733,0.2651519775390625,-0.2995150560564195,1.4433929443359368,0.23481293753557964,2.6519729511362957,0.8391029409357564,2.0476829477361154,-2.040994262695312,75.8190310517201,40.23519952266913,0.6042900034001792,4,-0.7218017578125,-0.7218017578125,-1.9433929920196533,-2.800926685333252,0.5050487518310582,4,-0.04790274081370327,-2.325440581793219,17.09596061706543,1.8363703779998375,15.096800804138185,-2.2777718332021797,15.185185432434082,-0.04790274081370327
3416,2012-04-23,16.68770980834961,16.79292869567871,16.536195755004886,16.578283309936527,37873678.0,-0.015884906723429126,-1.6521777681448446,-0.8387082626746701,63.88381922591661,46.65486067954204,-1.2328798364714437,-1.1483241995676252,-1.5171087658445064,-2.8255511790671086,18.031452605905233,0.4208755493164027,-0.22600062878890625,1.120159387588501,-0.19766481169249772,2.4379835868694997,0.4612472879480016,1.7790714872290003,-1.7177657394409174,65.45737283007782,26.40860524033583,0.6589120996404996,4,-0.427187442779541,-0.4524402618408203,-1.6540400981903076,-2.5315651893615723,-0.025251388549804688,0,-0.0035308508262387184,-2.405418646808094,16.95707130432129,-2.325440581793219,17.09596061706543,1.8363703779998375,15.096800804138185,-0.0035308508262387184
3417,2012-04-24,16.540403366088867,16.830808639526367,16.447811126708984,16.637205123901367,27413100.0,-0.008827241362205251,-1.7164269963880359,-0.8846281222220572,61.782850592210934,49.48588370973167,-0.9307500276981457,-1.0124884898393383,-1.3129724054253664,-2.6345369115353634,17.019851718174735,0.3829975128173828,-0.1181686892058611,0.9471795558929443,-0.4271232237852729,2.3214823355711633,0.2600281660538357,1.634330945732053,-1.5176696104431144,59.936868492824615,18.059565572809326,0.6871513898391095,4,-0.27988100051879883,-0.3051338195800781,-1.4688551425933838,-2.3463802337646484,-0.046295166015625,1,-0.0020355318622660157,-1.6521777681448446,16.68770980834961,-2.405418646808094,16.95707130432129,-2.325440581793219,17.09596061706543,-0.0020355318622660157
3418,2012-04-25,16.776094436645508,17.02020263671875,16.498315811157227,16.670875549316403,25086283.0,0.014249414922967052,-1.3177542385443888,-1.0869522383354717,68.78977871237227,52.556020729251735,-1.001213102372132,-1.2461041699941404,-1.4896869693436123,-2.83035085060569,15.953077437704813,0.5218868255615234,-0.0320538337120162,1.1409934997558597,-0.3255614444795931,2.6075484439913144,0.4077160276381342,1.874270971873587,-1.7016267879974354,29.537379748570693,-15.440562651578809,0.733277472117727,4,-0.5155720710754395,-0.5408248901367188,-1.6414146423339844,-2.563131809234619,-0.4377098083496058,2,-0.004515829392399917,-1.7164269963880359,16.540403366088867,-1.6521777681448446,16.68770980834961,-2.405418646808094,16.95707130432129,-0.004515829392399917
3419,2012-04-26,17.276935577392578,17.36111068725586,16.839225769042972,16.919191360473633,44480858.0,0.029854454064888847,-1.0162631580886692,3.3999999999998853,72.49376119001182,55.90130567357476,-1.3401379439015155,-1.7082350278857668,-1.921802187280628,-3.2886024567933525,16.366488397920886,0.5850162506103516,0.11507137082243091,1.5616579055786133,-0.07874057591598671,3.2020563870732133,0.7414586648313133,2.3818571463259133,-2.151768713602232,90.78340628863569,40.056086257415814,0.8201992407473002,4,-1.0164132118225098,-1.041666030883789,-2.100168228149414,-2.992424488067627,-0.7954540252685511,3,-0.033861112000432736,-1.3177542385443888,16.776094436645508,-1.7164269963880359,16.540403366088867,-1.6521777681448446,16.68770980834961,-0.033861112000432736
3420,2012-04-27,17.352693557739258,17.5,17.121212005615234,17.483165740966793,25437931.0,0.004384919999690817,3.615406068071162,-0.3647080149924459,71.30507432614118,60.65742288212148,-1.2055128952178826,-1.7322610405000773,-1.931285773535791,-3.32036039079145,17.227796913852274,0.3787879943847656,0.2631078518744516,1.5481903076171868,-0.24548739996836844,3.341868015202744,0.6513514538244074,2.445029161409966,-2.177841463109484,86.0,35.293446905523524,0.8968388537927785,4,-1.0774407386779785,-1.1174240112304688,-2.1548824310302734,-3.0681824684143066,-0.6186866760253906,4,-0.021343710337290878,-1.0162631580886692,17.276935577392578,-1.3177542385443888,16.776094436645508,-1.7164269963880359,16.540403366088867,-0.021343710337290878
3421,2012-04-30,17.264310836791992,17.65993309020996,17.201177597045902,17.407407760620114,43385522.0,-0.005093314225436019,-2.406219905965055,1.0967619326072682,75.34246036746941,65.03438661777005,-0.8414056321219867,-1.5887669454228686,-1.79257105304454,-3.195437053056459,17.895450845315285,0.45875549316405895,0.38780583009933167,1.3731071949005127,-0.5291126672504234,3.2753270570514488,0.42199726382504466,2.3242171259759807,-2.0407672159395798,67.36118432543773,11.069359773879214,0.9511099310754679,4,-0.9638056755065918,-1.003788948059082,-2.0496647357940674,-2.979799747467041,-0.03367042541503906,0,0.01145769566073862,3.615406068071162,17.352693557739258,-1.0162631580886692,17.276935577392578,-1.3177542385443888,16.776094436645508,0.01145769566073862
3422,2012-05-01,17.150672912597653,17.428451538085938,17.125421524047848,17.125421524047848,28853431.0,-0.006582245029565059,-23.001057481683187,-0.17646353166987003,72.82705231244833,68.84990390958535,-0.4689594019121017,-1.409500809061619,-1.6363463283846915,-3.046892395226589,19.15514647452513,0.3030300140380895,0.5293020435946048,1.1719272136688197,-0.7951243449627903,3.1389787723004297,0.1884014343530147,2.1554529929846247,-1.8296737129709388,56.15938340486848,-2.911099715775663,0.9835257793158048,5,-0.1073226928710902,-0.8901510238647425,-1.8792088031768763,-2.8661618232727015,0.06313133239746094,1,-0.028466200439239975,-2.406219905965055,17.264310836791992,3.615406068071162,17.352693557739258,-1.0162631580886692,17.276935577392578,-0.028466200439239975
3423,2012-05-02,17.323232650756836,17.36111068725586,16.982322692871097,17.066497802734375,20670250.0,0.01006139753457913,1.2784862409003865,10.16715764030516,72.08644170668596,69.37412961866193,-0.3268599880820844,-1.5092835814328769,-1.764521523791375,-3.1834564035819213,20.23687757483706,0.3787879943847621,0.7545422249638634,1.2491586685180671,-0.7867866964560157,3.285104033492148,0.2311859860310257,2.2671313510051085,-1.9086760955067916,58.9743589743588,2.6351422354077627,1.0179726824870408,5,-0.2693605422973633,-1.0627107620239258,-1.840278148651123,-3.0176773071289062,-0.04629707336425781,2,-0.0478619936243464,-23.001057481683187,17.150672912597653,-2.406219905965055,17.264310836791992,3.615406068071162,17.352693557739258,-0.0478619936243464
3424,2012-05-03,16.994949340820312,17.310606002807614,16.835016250610348,17.268518447875973,23912302.0,-0.018950464763410113,1.6588256620513322,-1.0655706039241186,69.22380344024158,69.74833798594423,-0.016105634639345112,-1.08235686540079,-1.3883762192276379,-2.8213256837575393,22.240863894914835,0.4882164001464879,0.9531692781334904,0.8230218410491936,-1.1912380810326617,2.837281763131049,-0.18410811999173404,1.8301518020901213,-1.490577724171871,19.38778341433673,-35.29069398532372,1.0071299610409274,5,0.058922767639160156,-0.7344274520874023,-1.4762208461761457,-2.6704549789428693,0.23148155212402344,3,-0.03863293142906887,1.2784862409003865,17.323232650756836,-23.001057481683187,17.150672912597653,-2.406219905965055,17.264310836791992,-0.03863293142906887
3425,2012-05-04,16.599327087402347,16.830808639526367,16.553030014038086,16.813972473144528,24895728.0,-0.023278813339426496,1.2372839695829172,0.7846112013609363,67.28068656800082,70.12576769062025,0.36144364195831713,-0.5903796933593064,-0.9668193318995115,-2.397912227238127,23.907350355539954,0.44191932678222656,1.1573479737462922,0.34701232910156676,-1.595970559232807,2.2899952174359424,-0.6244791150656219,1.3185037732687537,-1.0087330118114455,4.182576989882045,-53.40660290211769,0.9714914441671877,5,0.45454502105712535,-0.33880519866943715,-1.069024324417116,-2.274832725524904,0.6186866760253871,4,-0.007099416419582227,1.6588256620513322,16.994949340820312,1.2784862409003865,17.323232650756836,-23.001057481683187,17.150672912597653,-0.007099416419582227
3426,2012-05-07,16.864477157592773,16.990741729736328,16.414140701293945,16.502525329589847,27766649.0,0.01597354331258738,-1.1406291490378657,-1.6862781687638126,67.42355263098005,70.75251236159461,0.13857787687812007,-0.770043851465914,-1.2070321325683118,-2.6300198430245096,25.485193172521907,0.5766010284423828,1.0960742808538395,0.5328274250030525,-1.3718071664452154,2.437462016451322,-0.41948987072108324,1.4851447207271882,-1.1911095214171095,44.398269244872516,-13.519320483730205,0.9523172957241348,5,0.1725597381591797,-0.6039552688598633,-1.3162870407104474,-2.5399827957153303,0.04208946228027344,0,-0.007736396133702028,1.2372839695829172,16.599327087402347,1.6588256620513322,16.994949340820312,1.2784862409003865,17.323232650756836,-0.007736396133702028
3427,2012-05-08,16.914983749389652,16.95707130432129,16.527778625488278,16.788721084594727,26298043.0,0.0029948507341741593,3.079996374512859,0.3488383122460834,69.01407607892372,70.77743429121142,0.16404429465164228,-0.6999820260328029,-1.2342140419077658,-2.6449059775592936,26.936564570060074,0.42929267883301137,1.0499319870617505,0.48400735855102894,-1.3168843169604898,2.2848990340625477,-0.4164384792047322,1.3844531963067883,-1.1621534950526158,52.88900973846176,-7.708142405239464,0.9004458377557596,5,0.12205314636230113,-0.6544618606567418,-1.357323884963991,-2.590489387512209,-0.025253295898441053,1,0.018661363597153313,-1.1406291490378657,16.864477157592773,1.2372839695829172,16.599327087402347,1.6588256620513322,16.994949340820312,0.018661363597153313
3428,2012-05-09,17.070707321166992,17.188552856445312,16.691919326782227,16.755050659179688,38912227.0,0.009206250155750828,-1.2476207740415117,2.49999999999993,49.570187922670186,68.23037059484014,0.06091196824463907,-0.7342419387696211,-1.3651366190541516,-2.759911428028575,28.5871833754263,0.49663352966308594,1.036210687613485,0.5387207984924309,-1.1598695783421284,2.237311175326992,-0.31057438992484876,1.3880159869097106,-1.2415929533950383,73.23949055969527,14.59033700991722,0.8492951884172804,5,-0.03367042541503906,-0.810185432434082,-1.556187152862547,-2.5105223655700684,0.04629516601562145,2,0.008382600740315382,3.079996374512859,16.914983749389652,-1.1406291490378657,16.864477157592773,1.2372839695829172,16.599327087402347,0.008382600740315382
3429,2012-05-10,17.344276428222653,17.42424201965332,17.15909194946289,17.213804244995114,42113650.0,0.01602564568115139,-1.2105346849533551,0.4133357503247832,56.30135974308716,66.56329119672301,-0.22585092509030602,-0.8963143026675517,-1.5982745050507283,-2.986255728177845,29.813974717655434,0.3535346984863281,1.0535817513088404,0.712331962585445,-0.9264139760721299,2.351077901243018,-0.10704100674334072,1.5317049319142306,-1.441929311553178,92.08340886431579,34.135276869513326,0.8193729693287866,5,-0.3072395324706996,-1.0837545394897425,-1.8297562599182076,-2.7167515754699654,0.5387210845947337,3,-0.003882597876524674,-1.2476207740415117,17.070707321166992,3.079996374512859,16.914983749389652,-1.1406291490378657,16.864477157592773,-0.003882597876524674
3430,2012-05-11,17.146465301513672,17.38215446472168,17.125421524047848,17.260101318359375,28870301.0,-0.01140498005365631,-2.2972906765958485,-0.8709597251662891,57.64377686222516,64.59677080725145,-0.06746425695182978,-0.5748330696826685,-1.3700450534510011,-2.7472667670389654,31.073093727996913,0.2567329406738317,1.0133732699158955,0.4172985553741455,-1.0896727948031177,1.9242699055514088,-0.3361871197144879,1.1707842304627771,-1.1738147459025772,72.50011329647421,14.861484341396462,0.7534856750886316,5,-0.22516918182373047,-0.8859434127807617,-1.7119116783142072,-2.5189404487609846,1.1616153717041016,4,0.004663677908216091,-1.2105346849533551,17.344276428222653,-1.2476207740415117,17.070707321166992,3.079996374512859,16.914983749389652,0.004663677908216091
3431,2012-05-14,16.940235137939453,17.112794876098633,16.79292869567871,17.015993118286133,26782985.0,-0.012027561363099903,1.3749955743752789,0.6666722615730639,56.533696879252524,62.78639798134079,0.09829853747858408,-0.2225626399748748,-1.1335376515076057,-2.4964062208078452,32.93148556894121,0.35353660583496094,0.8940822223600051,0.1111104965209968,-1.1399544585743513,1.362175451616345,-0.5144219810266755,0.7366429740686691,-0.9000932809444038,46.00929777342815,-10.870232667934324,0.6255324775476736,5,-0.021043777465820312,-0.679713249206543,-1.521464347839352,-2.312710285186766,1.1363639831542969,0,0.016397566103800276,-2.2972906765958485,17.146465301513672,-1.2105346849533551,17.344276428222653,-1.2476207740415117,17.070707321166992,0.016397566103800276
3432,2012-05-15,16.856061935424805,17.07491683959961,16.767677307128903,16.948652267456055,23007521.0,-0.004968833184973542,-1.2812592938776906,1.2221858556358418,51.37483931897479,60.485108827150654,0.15230258133156127,-0.007160418835070459,-1.0122499570131005,-2.3734183561386004,34.866903483677206,0.3072395324707067,0.7733435070380352,-0.05660653114318848,-1.039954711642288,0.9267416493559129,-0.5482806213927383,0.4350675591063613,-0.7511284291011577,22.41397272547324,-36.35754813132233,0.49167409024955067,5,0.06312942504882812,-0.5955400466918945,-1.4372911453247035,-2.2285370826721174,0.7491569519042969,1,0.0029962327287194057,1.3749955743752789,16.940235137939453,-2.2972906765958485,17.146465301513672,-1.2105346849533551,17.344276428222653,0.0029962327287194057
3433,2012-05-16,16.776094436645508,17.129629135131836,16.721380233764652,16.948652267456055,27227297.0,-0.004744138879273829,-1.8955235995184525,1.8636700725115358,39.932336529149175,57.230501392584834,0.16371278319785887,0.21614816852011387,-0.8870553773779228,-2.252758292225158,37.274214538280646,0.40824890136718395,0.63365038545966,-0.22053871154785298,-0.7175615432618834,0.2764841201661774,-0.4690501274048664,0.027972704309160434,-0.608960946966409,7.784489636419417,-44.9987932596938,0.2485114158570146,5,0.143096923828125,-0.49031972885131836,-1.3930978775024414,-2.1485695838928205,1.2373733520507812,2,0.00677368724138061,-1.2812592938776906,16.856061935424805,1.3749955743752789,16.940235137939453,-2.2972906765958485,17.146465301513672,0.00677368724138061
3434,2012-05-17,16.426767349243164,16.92340087890625,16.426767349243164,16.734006881713867,25193441.0,-0.02082290897452732,-2.2328751815845345,1.7805018238089974,33.23171195070219,53.44728199066277,0.47379170644157753,0.5404811851514353,-0.5021406615809951,-1.8661712991106576,35.534775182178656,0.49663352966308594,0.5008796270165661,-0.5364061355590835,-1.091931615323304,0.019119344205137168,-0.8141688754411938,-0.25864339567697314,-0.19992187554283092,0.0,-46.574736143039416,0.27776273988211014,5,0.49242401123046875,-0.1409926414489746,-1.094275951385498,-1.7992424964904767,1.170034408569336,3,0.042018926990601724,-1.8955235995184525,16.776094436645508,-1.2812592938776906,16.856061935424805,1.3749955743752789,16.940235137939453,0.042018926990601724
3435,2012-05-18,16.144781112670902,16.59090805053711,16.085859298706055,16.456228256225586,38377627.0,-0.017166264705468892,-1.35294483543044,1.0136948883177397,31.054127927469622,49.40623480138383,0.76496409063936,0.7994823406882325,-0.189687716686592,-1.549732271177172,33.41776997953982,0.5050487518310547,0.34667878381182504,-0.7777778625488239,-1.443103856891451,-0.11245186820619679,-1.1104408597201356,-0.4451148653775121,1.515151977539059,5.645096448333418,-36.718148167639,0.3326629971713129,5,0.6102695465087855,0.14099359512328746,-0.7702021598815953,-1.5172562599182147,1.7424240112304652,4,0.10766429027534352,-2.2328751815845345,16.426767349243164,-1.8955235995184525,16.776094436645508,-1.2812592938776906,16.856061935424805,0.10766429027534352
3436,2012-05-21,16.628787994384766,16.767677307128903,16.157407760620114,16.20791244506836,24781918.0,0.029979154151182685,-1.3387130963605878,-1.3513546617020389,42.151910207237904,46.421549704529866,0.2726845175509247,0.3276327524121534,-0.6433525497944093,-1.99665971904464,32.39190259561375,0.6228961944580007,0.23177450513216868,-0.29082489013671875,-0.9610334033380994,0.3793836230646619,-0.6259291467374091,0.04427936646397157,0.9996636199951183,52.01613197962123,10.9271662597057,0.3351042566006895,5,0.12626266479492188,-0.34301328659057617,-1.302609920501709,-2.0012631416320783,1.170034408569336,0,0.10098707611162494,-1.35294483543044,16.144781112670902,-2.2328751815845345,16.426767349243164,-1.8955235995184525,16.776094436645508,0.10098707611162494
3437,2012-05-22,16.50673484802246,16.835016250610348,16.40993309020996,16.641414642333984,21580970.0,-0.0073398702541351835,-1.5897336083432372,-0.3199990936282063,37.53213951608103,45.0839887704644,0.3696055052408589,0.4711924926437092,-0.49080027734247267,-1.8344331593952177,31.57797027531276,0.4250831604003871,0.14768393475457486,-0.41119461059570384,-1.0855698190967686,0.26318059790536097,-0.748382214846238,-0.07400700634516966,1.0908649200439449,40.32263959242447,1.4342553095335049,0.3371876042505327,5,0.24831581115722656,-0.20622968673706055,-1.1805567741394043,-1.7908258438110334,0.6565647125244141,1,0.0951044702374535,-1.3387130963605878,16.628787994384766,-1.35294483543044,16.144781112670902,-2.2328751815845345,16.426767349243164,0.0951044702374535
3438,2012-05-23,16.700336456298828,16.717172622680664,16.31313133239746,16.443603515625,23734814.0,0.011728643493631896,1.7826029844472469,-1.9062469020407584,45.30830643172253,43.862538402534994,0.13180222483670434,0.2863031945415564,-0.6666276109352225,-1.9859916976988874,30.409127376548017,0.4040412902832031,0.04361591730356196,-0.21380510330200053,-0.8923727443263019,0.4647625377223008,-0.5530889238141512,0.12547871721015014,0.8670285023803714,73.36676436361483,30.689315524486247,0.3392838205121507,5,0.03367042541503906,-0.39983129501342773,-1.3888890743255615,-1.9191918373107892,0.9806404113769531,2,0.054183485069187354,-1.5897336083432372,16.50673484802246,-1.3387130963605878,16.628787994384766,-1.35294483543044,16.144781112670902,0.054183485069187354
3439,2012-05-24,16.691919326782227,17.112794876098633,16.515151977539062,17.02020263671875,40633639.0,-0.000504009577209863,1.3278690960420498,-1.27869571031634,51.681951888796064,43.200113405487315,0.042410984098371074,0.2620822725381018,-0.6441023179220764,-1.93495201751875,29.06331505797177,0.5976428985595703,-0.07814942780517242,-0.19297142028808523,-0.8559483948989062,0.4700055543227357,-0.5244599075934957,0.13851706701732525,0.8458155186975098,59.01636299474379,10.995775581797147,0.3314884873054098,5,-0.08417510986328125,0.18097686767578125,-1.38047194480896,-1.8413300514221191,0.6565666198730469,3,0.0791729480619785,1.7826029844472469,16.700336456298828,-1.5897336083432372,16.50673484802246,-1.3387130963605878,16.628787994384766,0.0791729480619785
3440,2012-05-25,16.982322692871097,17.066497802734375,16.683502197265625,16.746633529663086,29953757.0,0.017397841458706154,-1.1162794374153566,-0.7179443976411228,52.12122044419122,42.70983824603606,-0.30589245439407264,-0.06059792532597896,-0.9060133121809493,-2.1873988202537475,27.497078705347132,0.38299560546875,-0.09438133341332389,0.11595048904419158,-0.5117608949566375,0.7436618730450206,-0.19790520295622116,0.42980618104460433,0.526374641673165,86.34352702546269,36.30058734470199,0.31385569200041435,5,-0.374578475952152,-0.10942649841308949,-0.7470531463623082,-1.3615307807922399,0.35774421691894176,4,0.03618345240838883,1.3278690960420498,16.691919326782227,1.7826029844472469,16.700336456298828,-1.5897336083432372,16.50673484802246,0.03618345240838883
3441,2012-05-29,17.462120056152347,17.53367042541504,16.961278915405273,17.07491683959961,39204950.0,0.02825275269811356,1.1587299303677274,1.6428554087190057,58.53016515138633,43.504874449637335,-0.7865940324697966,-0.5531777959100168,-1.362824170583714,-2.6181344579636487,25.959368467953126,0.5723915100097656,-0.14826189113167842,0.5858573913574254,-0.07368095375522543,1.2453957364700763,0.2560882188011,0.9156265639137509,-1.3762607574462926,94.13780601768393,42.61849002576177,0.329769172556326,5,-0.6523551940918004,-0.5892238616943395,-1.2268505096435582,-1.8350152969360387,-0.23568916320801137,1,0.024343267964146875,-1.1162794374153566,16.982322692871097,1.3278690960420498,16.691919326782227,1.7826029844472469,16.700336456298828,0.024343267964146875
3442,2012-05-30,16.662458419799805,17.323232650756836,16.329965591430664,17.314815521240234,55982837.0,-0.0457940750482243,1.9685591237255913,-1.684792567707343,44.699450628913986,44.03455379405565,-0.019314215442030047,0.2192750240258512,-0.5503510507723774,-1.7772591054855837,24.03102624161101,1.1321544647216832,-0.21606621979016438,-0.1893935203552246,-0.8422737846627939,0.4634867439523447,-0.5158336525090093,0.13704661179856004,-0.5476428985595696,28.6207209093722,-19.318716307667056,0.326440132153785,5,0.1473064422607422,0.21043777465820312,-0.414562463760376,-0.9953708648681641,0.345117568969723,2,0.06819905889781364,1.1587299303677274,17.462120056152347,-1.1162794374153566,16.982322692871097,1.3278690960420498,16.691919326782227,0.06819905889781364
3443,2012-05-31,16.494108200073242,16.704544067382812,16.334175109863278,16.645622253417972,44232091.0,-0.010103564281157551,1.7500159324746583,0.23225631024814666,38.65167314961119,44.63677170504553,0.11714924471293386,0.33974325564979324,-0.36545418571251886,-1.5677180874721586,22.398081021411585,0.3703689575195348,-0.2739276093045504,-0.3162875175476074,-0.9480950297461845,0.3155199946509697,-0.632191273646896,-0.0003837614483188645,-0.35091558074951124,13.63645006718556,-27.53271639796011,0.31590375609928784,5,0.3156566619873047,0.3787879943847656,-0.24621224403381348,-0.8270206451416016,0.6271038055419922,3,0.040571539385843236,1.9685591237255913,16.662458419799805,1.1587299303677274,17.462120056152347,-1.1162794374153566,16.982322692871097,0.040571539385843236
3444,2012-06-01,16.338384628295902,16.426767349243164,15.993266105651855,16.136363983154293,44995500.0,-0.009441163468095204,1.288897393160887,-1.3333459219255668,39.090897386709834,45.52974608940557,0.2894567557288248,0.4677377732747452,-0.19505936026495618,-1.3704846494535783,20.83782121142208,0.5008420944213867,-0.31356897363971825,-0.43918285369872834,-1.098255415275041,0.21988970787758433,-0.7687191344868864,-0.10964657291057023,1.195285797119137,22.404411505227657,-14.190162033940332,0.32953628078815717,6,0.4250836372375453,0.4882149696350062,-0.09048867225647328,-0.6670880317688024,0.36195182800292613,4,0.08217411145130527,1.7500159324746583,16.494108200073242,1.9685591237255913,16.662458419799805,1.1587299303677274,17.462120056152347,0.08217411145130527
3445,2012-06-04,16.481481552124027,16.620370864868164,16.32575798034668,16.397306442260742,46886321.0,0.008758327526473986,-1.5926012957803215,0.4166658798870843,43.69941923974637,45.701691537462054,0.222546647923334,0.3324019012634736,-0.3242333727472122,-1.4754551180119968,20.052724750569855,0.2946128845214844,-0.3103689406879582,-0.2901936531066873,-0.9580246919105555,0.37763738569718086,-0.6241091725086214,0.04372186629524677,1.0213807868957474,31.693980613299505,-3.556450010876109,0.3339155194019334,6,0.2819867134094203,0.3451180458068812,-0.23358559608459828,-0.7912454605102575,-0.012626647949222303,0,0.05260476079102938,1.288897393160887,16.338384628295902,1.7500159324746583,16.494108200073242,1.9685591237255913,16.662458419799805,0.05260476079102938
3446,2012-06-05,16.734006881713867,16.771886825561527,16.380470275878903,16.439393997192386,23370098.0,0.015321761504947684,1.113635661389828,3.49999999999981,48.397772625527665,46.90898410517835,-0.015068390644174201,0.07336221536808907,-0.5524232310712449,-1.6901489548613462,19.085448095888967,0.3914165496826243,-0.24720560193636487,-0.03114480972289968,-0.6977066848373994,0.6354170653916,-0.36442574728014776,0.3021361278343484,0.7386635326385473,55.6961961778927,18.04452090444176,0.3332809375572497,6,0.029461383819580078,0.09259271621704102,-0.478745698928833,-1.0437707901000977,-0.1893939971923828,1,0.03621726896374389,-1.5926012957803215,16.481481552124027,1.288897393160887,16.338384628295902,1.7500159324746583,16.494108200073242,0.03621726896374389
3447,2012-06-06,17.230640411376953,17.24326515197754,16.818181991577152,16.835016250610348,24105946.0,0.02967810000160709,1.0200037161411784,1.3428610273077155,55.378498823926634,48.02789437097881,-0.4450152188007337,-0.4199411950668761,-1.0318810971358516,-2.1460822423818655,18.34404690748643,0.5092582702636719,-0.13210200183547371,0.449705886840821,-0.24610044281225285,1.145512216493895,0.10180272201428409,0.797609051667358,0.21244191680144908,98.99001998139953,55.18258805058269,0.3479031648265363,6,-0.46717214584350586,-0.46717214584350586,-0.9501268863677979,-1.4814820289611816,-0.4166679382324254,2,-0.00024430423548493785,1.113635661389828,16.734006881713867,-1.5926012957803215,16.481481552124027,1.288897393160887,16.338384628295902,-0.00024430423548493785
3448,2012-06-07,17.213804244995114,17.558923721313473,17.171716690063473,17.43686866760254,22633301.0,-0.0009771062467720526,-1.5205547485131212,-0.5638291204844293,60.108118065633136,48.964135057294044,-0.38854353680725495,-0.4130101390894829,-0.9948614739746873,-2.0817791510748904,17.380063621079252,0.38720703125,-0.08390939916824891,0.42571487426757315,-0.2854116915008582,1.1368414400360045,0.07015159138335747,0.7812781571517888,-1.2205381393432582,77.95689984412599,27.426350370253815,0.3555632828842151,6,-0.4377093315124476,-0.4377093315124476,-0.5618681907653773,-1.3699488639831507,-0.9680137634277273,3,-0.01198039975884746,1.0200037161411784,17.230640411376953,1.113635661389828,16.734006881713867,-1.5926012957803215,16.481481552124027,-0.01198039975884746
3449,2012-06-08,17.276935577392578,17.46632957458496,16.973905563354492,17.16750717163086,20662646.0,0.00366748288170049,1.01723666424447,-0.49056861906796995,65.40665576873255,50.440294537798636,-0.40226594364473556,-0.5074630466856149,-1.0281117010519836,-2.0959897550901765,15.880700506897268,0.49242401123046875,-0.0016787241499542915,0.49221324920654297,-0.20838492317095714,1.192811421584043,0.14191416301779114,0.8425123353952948,-1.2523563194274914,77.13298913900915,20.060352646574806,0.3502990861887506,6,-0.5008406639099121,-0.5008406639099121,-0.6197385787963867,-1.241581916809082,-0.8333320617675781,4,-0.009013379200250804,-1.5205547485131212,17.213804244995114,1.0200037161411784,17.230640411376953,1.113635661389828,16.734006881713867,-0.009013379200250804
3450,2012-06-11,17.226430892944336,17.508417129516598,17.150672912597653,17.36111068725586,25235734.0,-0.00292324320027737,-1.499996667755138,-1.2307571637732693,59.22078961602137,50.51703058942475,-0.3503344579314067,-0.475014619105913,-0.9443046582804087,-1.9950845186933304,14.420456145390032,0.3577442169189453,0.0375061177769318,0.4377102851867676,-0.27242807027972304,1.1478486406532582,0.08264110745352227,0.7927794629200129,-1.1711647457122822,71.78566283994986,13.492054378921239,0.3550691777332444,6,-0.4503359794616699,-0.4503359794616699,-0.5692338943481445,-1.157407283782959,-0.19781112670898793,0,-0.03053995571775625,1.01723666424447,17.276935577392578,-1.5205547485131212,17.213804244995114,1.0200037161411784,17.230640411376953,-0.03053995571775625
3451,2012-06-12,17.218013763427734,17.373737335205078,17.066497802734375,17.264310836791992,33872731.0,-0.0004886171470405154,1.3174765313095709,0.3437566384840889,61.372820144665944,52.369627202286075,-0.42486425715263465,-0.4687532146161857,-0.9007752158376121,-1.9436667287170764,13.7336719222671,0.3072395324707031,0.05635618594016023,0.41540422439575053,-0.3177054049384793,1.1485138537299804,0.04884940972863561,0.7819590390628655,-1.1326744647140536,53.97721713246922,-6.317388531238116,0.36655481466711465,6,-0.44191884994506836,-0.44191884994506836,-0.560816764831543,-1.1489901542663574,1.2794609069824254,1,-0.04351017890601272,-1.499996667755138,17.226430892944336,1.01723666424447,17.276935577392578,-1.5205547485131212,17.213804244995114,-0.04351017890601272
3452,2012-06-13,16.906566619873047,17.213804244995114,16.780302047729492,17.196969985961914,32646002.0,-0.01808844782179364,1.6753459245352236,6.272607423886623,53.17771380003126,53.98363171899941,-0.08398033030204033,-0.1616144419556207,-0.5529047413418908,-1.593415894005556,12.854492868946524,0.4377117156982422,0.04533879342376679,0.10143184661865234,-0.6328000959081201,0.8356637891454248,-0.2656841246447321,0.4685478178820368,-0.7917556327073711,16.216421456952418,-40.672125763072486,0.3671159712633854,6,-0.13047170639038086,-0.13047170639038086,-0.25778722763061523,-0.774411678314209,1.969696044921875,2,-0.021409062140748225,1.3174765313095709,17.218013763427734,-1.499996667755138,17.226430892944336,1.01723666424447,17.276935577392578,-0.021409062140748225
3453,2012-06-14,16.88973045349121,16.99915885925293,16.666667938232422,16.961278915405273,23960059.0,-0.0009958359234243375,3.514216904909882,0.24637614528258514,53.04010083836547,55.53354321362782,-0.005725591965536125,-0.14316878343159445,-0.49963264382105166,-1.5378832183477975,11.7486464037854,0.3324909210205078,-0.03270546121019535,0.07891387939453054,-0.6561301252351477,0.8139578840242088,-0.2886081229203086,0.44643588170936965,-0.7460372116425802,26.499878772498008,-28.87530800544188,0.3675220023148397,6,0.05261039733886719,-0.11363554000854492,-0.2409510612487793,-0.7302184104919434,1.7297992706298828,3,-0.004485446381473968,1.6753459245352236,16.906566619873047,1.3174765313095709,17.218013763427734,-1.499996667755138,17.226430892944336,-0.004485446381473968
3454,2012-06-15,17.117002487182614,17.163299560546875,16.88973045349121,16.927608489990234,34706232.0,0.013456226214932032,-1.063503938423911,-2.6470729366602193,52.11081423483534,56.46814265752659,-0.1239727762659335,-0.33316005280246586,-0.6748652580391372,-1.7244755020245748,11.480825579677486,0.27356910705566406,0.011955285929449389,0.2716741561889613,-0.4521767735798541,0.9955250859577767,-0.0902513086954464,0.633599621073369,-0.9450046357446844,53.49984931534766,1.9575984847991208,0.3619254648844081,6,-0.14730548858642578,-0.3409075736999476,-0.468223094940182,-0.9574904441833461,1.1994953155517578,4,-0.050897463283515854,3.514216904909882,16.88973045349121,1.6753459245352236,16.906566619873047,1.3174765313095709,17.218013763427734,-0.050897463283515854
3455,2012-06-18,17.882997512817386,17.967172622680664,17.083332061767578,17.125421524047848,63425419.0,0.04475053539358642,-1.099995014977726,4.000000000000113,56.05329819038312,57.3187566091772,-0.7490235968122079,-1.0142568096292095,-1.3773544735820593,-2.444856366302993,12.453107938621988,0.8838405609130859,0.12161409390098044,0.9507583618164084,0.1662059364607522,1.7353107871720646,0.5584821491385803,1.3430345744942365,-1.683261143981948,93.52750429353584,45.41636237052401,0.39227621267782753,6,-0.5660772323608434,-0.9027781486511266,-1.2342181205749547,-1.7234854698181188,0.294610977172848,0,-0.08048952621956806,-1.063503938423911,17.117002487182614,3.514216904909882,16.88973045349121,1.6753459245352236,16.906566619873047,-0.08048952621956806
3456,2012-06-19,18.308080673217773,18.49326515197754,17.739898681640625,17.946128845214844,44589917.0,0.023770240984248625,1.057476682979682,0.4777762671581171,76.52644343107883,59.668528232194106,-1.0363237912861543,-1.3777172661850692,-1.7419093243629575,-2.819844795467846,13.349839830544413,0.7533664703369141,0.26206071963153477,1.291876888275148,0.3095501114341417,2.274203665116154,0.8007134998546448,1.783040276695651,-2.0376468542285266,89.86177809939404,37.66239671263996,0.49116338842050394,6,-0.728114128112793,-1.0648150444030762,-1.7171716690063477,-2.148568630218506,0.1220550537109375,1,-0.06988503764100751,-1.099995014977726,17.882997512817386,-1.063503938423911,17.117002487182614,3.514216904909882,16.88973045349121,-0.06988503764100751
3457,2012-06-20,18.07659912109375,18.31649780273437,17.967172622680664,18.282827377319336,27600566.0,-0.012643682112601251,1.553834998501041,-0.5697671354872027,74.99998493397767,61.323180106454615,-0.7512225535802095,-1.0778574873791982,-1.4400797567743524,-2.5400468230297513,14.161400979614353,0.3493251800537074,0.3770879738512214,0.9819021224975586,-0.07691986321862743,2.0407241082137446,0.4524911296394656,1.5113131153556516,-1.6727954221252048,77.1889485132035,19.280825568077276,0.5294109928580936,6,-0.49663257598876953,-0.8333334922790527,-1.4867424964904785,-1.9170870780944824,0.9553871154785156,2,0.023282894448064972,1.057476682979682,18.308080673217773,-1.099995014977726,17.882997512817386,-1.063503938423911,17.117002487182614,0.023282894448064972
3458,2012-06-21,17.6052188873291,18.177608489990234,17.53367042541504,18.11026954650879,31180010.0,-0.026076820678873736,1.0131603270105725,2.4489886518132127,68.19829268907492,61.63336198649265,-0.24415697088607047,-0.5641332539194295,-0.9063133338062741,-2.020786260991464,14.922087807462017,0.6439380645751953,0.4505591014523702,0.4652777671813979,-0.5999047710350567,1.5304603053978525,-0.06731350192682939,0.9978690362896252,-1.0760475011800175,44.61945441612725,-17.045190279076976,0.5325912691082266,6,-0.025252342224121094,-0.3619532585144043,-1.01536226272583,-1.445706844329834,1.586700439453125,3,0.07219698804089392,1.553834998501041,18.07659912109375,1.057476682979682,18.308080673217773,-1.099995014977726,17.882997512817386,0.07219698804089392
3459,2012-06-22,18.01346778869629,18.038721084594727,17.61784553527832,17.676767349243164,50453885.0,0.02318908409943221,1.1739044766708702,-0.6666666666666666,70.44942801829438,62.8809884756341,-0.6000424983849584,-0.9152225948356545,-1.2556435969177073,-2.3784291784216656,14.95124433169941,0.433502197265625,0.46628634819747816,0.8074492454528794,-0.30368261323914325,1.9185811041449021,0.25188331610686987,1.363015174798889,-1.366450776597496,65.97020336548022,0.49321895285399364,0.5555659293460107,6,-0.4335012435913086,-0.7702021598815918,-1.410984754562378,-1.8539557456970215,0.6313133239746094,4,0.033644934031253904,1.0131603270105725,17.6052188873291,1.553834998501041,18.07659912109375,1.057476682979682,18.308080673217773,0.033644934031253904
3460,2012-06-25,17.5968017578125,17.882997512817386,17.462120056152347,17.77777862548828,21328402.0,-0.02313080611525853,1.1505452844347461,-0.5375011329647421,61.033371367133796,62.843271944797195,-0.14004121299708316,-0.4744882215962214,-0.7790726706892812,-1.9170984190210412,14.865196262756175,0.5513477325439418,0.4548580437389518,0.3600592613220215,-0.7589825276916145,1.4791010503356574,-0.19946163318479648,0.9195801558288395,-0.8390098573209812,13.06137246886398,-51.43647339594445,0.559520894506818,6,-0.01683521270751953,-0.35353612899780273,-0.9943187236785889,-1.4372897148132324,0.8754196166992188,0,0.04089925287715124,1.1739044766708702,18.01346778869629,1.0131603270105725,17.6052188873291,1.553834998501041,18.07659912109375,0.04089925287715124
3461,2012-06-26,17.887205123901367,18.05555534362793,17.676767349243164,17.731481552124023,29106238.0,0.016503190186815342,-1.8571387466190943,-0.8604611947219764,58.86362547874221,63.47503990909841,-0.3637940033829814,-0.7709388571613545,-0.9965492773673752,-2.1640550060581827,14.06087181735456,0.4587535858154297,0.42550742074677217,0.6292083740234382,-0.5234983459619507,1.781915094008827,0.052855014030743774,1.2055617340161326,-1.025284828320686,49.75376166450864,-9.952225427018703,0.5763533599926944,6,-0.3072385787963867,-0.6439394950866699,-1.3667924404144287,-1.6435179710388184,0.5345115661621129,1,0.01623525665844916,1.1505452844347461,17.5968017578125,1.1739044766708702,18.01346778869629,1.0131603270105725,17.6052188873291,0.01623525665844916
3462,2012-06-27,17.7988224029541,18.05555534362793,17.693603515625,17.93770980834961,21661279.0,-0.004941114072045116,-1.0722916564289888,-0.8918842780853461,57.74807282104244,63.99814790717363,-0.15146255277587528,-0.6251071007318529,-0.8426327610422675,-2.0339784126102582,14.700709086671965,0.3619518280029297,0.43280310054267446,0.48400745391845845,-0.6570669285682378,1.6250818364051547,-0.08652973732488789,1.0545446451618048,-0.8390214159896097,47.05909010935083,-9.91121561143661,0.5705371912433477,6,-0.10732460021972656,-0.5555567741394043,-1.278409719467163,-1.5383005142211914,0.9301338195800781,2,0.03546938722585535,-1.8571387466190943,17.887205123901367,1.1505452844347461,17.5968017578125,1.1739044766708702,18.01346778869629,0.03546938722585535
3463,2012-06-28,17.163299560546875,17.356901168823242,16.910774230957028,17.297979354858402,35225626.0,-0.03570589267196389,2.533350957362466,0.9697048766085099,48.69313017018394,63.61840523332347,0.5888733342958545,0.06653151921553047,-0.1447604526408952,-1.3579507093002903,14.824609109311721,0.8880481719970739,0.4202068278286397,-0.18497495651245188,-1.2621786988159371,0.8922287857910334,-0.7235768276641963,0.3536269146392925,1.329965591430664,22.058830879964255,-31.024230181407674,0.5386018711517432,6,0.5387201309204102,0.07996606826782227,-0.635521650314331,-0.9027776718139648,1.6792926788330114,3,0.1088768898680137,-1.0722916564289888,17.7988224029541,-1.8571387466190943,17.887205123901367,1.1505452844347461,17.5968017578125,0.1088768898680137
3464,2012-06-29,17.68097686767578,17.75673484802246,17.260101318359375,17.504209518432614,28923286.0,0.030161875652330083,2.025639833832031,-1.3125008851312037,54.72028629955684,63.47029280100945,0.1783659161354869,-0.3640710180184499,-0.6572360836283053,-1.8332473067282002,15.875811833174813,0.5934352874755859,0.47870491130298376,0.2655727386474602,-0.7090994715336798,1.2402449488286003,-0.2217633664431098,0.7529088437380302,0.7806384658813492,67.27946750639386,15.877994050933033,0.4873361050905705,6,0.021042823791503906,-0.437711238861084,-1.1637208461761475,-1.420454978942871,1.5151519775390625,4,0.08545582466479762,2.533350957362466,17.163299560546875,-1.0722916564289888,17.7988224029541,-1.8571387466190943,17.887205123901367,0.08545582466479762
3465,2012-07-02,17.348485946655273,17.7988224029541,17.213804244995114,17.765151977539062,25874878.0,-0.01880500854160183,1.4173960332441558,-2.3571436278687874,51.26945944651902,60.66396124716947,0.4772508662575241,0.038687615497892125,-0.3188223100184615,-1.4610884760959006,16.591420317533924,0.5850181579589879,0.5381810708488466,-0.11026840209961009,-0.9816997642118679,0.7611629600126477,-0.5459840831557372,0.32544727895651704,1.0821125648498544,38.23540682611504,-12.309834796407742,0.4357156810561288,7,0.26515007019042613,-0.10522031784057617,-0.6081657409667969,-1.0879640579223633,1.5656547546386719,0,0.07472093933739199,2.025639833832031,17.68097686767578,2.533350957362466,17.163299560546875,-1.0722916564289888,17.7988224029541,0.07472093933739199
3466,2012-07-03,17.34006690979004,17.495790481567386,17.260101318359375,17.377946853637695,11715818.0,-0.00048528943050829554,-1.3829717481438986,0.09091200395508416,54.482143329035495,58.38420106884256,0.3731584863339066,0.09996440690746056,-0.2957724794636789,-1.414058989504337,17.064061878786667,0.23568916320801137,0.590689874886067,-0.14899044036865305,-0.953919638817684,0.6559387580803779,-0.5514550395931686,0.25347415885586244,1.060135116104128,37.49997917343549,-16.669362375898686,0.40246459922451605,7,0.20412445068359375,-0.0968012809753418,-0.5997467041015625,-1.079545021057129,1.2920875549316406,1,0.0652912396827301,1.4173960332441558,17.348485946655273,2.025639833832031,17.68097686767578,2.533350957362466,17.163299560546875,0.0652912396827301
3467,2012-07-05,17.226430892944336,17.428451538085938,17.133838653564453,17.377946853637695,18255758.0,-0.006553378221484607,1.3333333333333333,3.9998992950654584,53.412970866938835,56.74138753304966,0.3950606758788062,0.22479420304211217,-0.16377562063784623,-1.2605356970790673,16.67844510588467,0.2946128845214844,0.5666700164122389,-0.26241598129272603,-1.0676318431292522,0.5427998805438001,-0.6650239122109909,0.14019194962553883,1.1439825770510872,35.54499315926167,-21.21041529351175,0.40260793091826375,7,0.25673389434814453,0.016834735870361328,-0.3851003646850586,-0.9659090042114258,1.2878799438476562,3,0.06938673510185533,-1.3829717481438986,17.34006690979004,1.4173960332441558,17.348485946655273,2.025639833832031,17.68097686767578,0.06938673510185533
3468,2012-07-06,17.007575988769528,17.209596633911133,16.813972473144528,17.163299560546875,20564042.0,-0.01270459943414326,2.1864352100776077,1.027770084846067,48.888900078668456,54.34577331753567,0.5813609619818436,0.4505044246037535,0.06367738306014559,-1.0035348342307664,15.737559708582296,0.41245841979980824,0.4224675857031208,-0.47095947265625426,-1.2960421144299836,0.3541231691174751,-0.8835007935431172,-0.05841815176939136,1.333644696445127,19.65817428269851,-35.959580734096726,0.4125413208868639,7,0.42718791961670277,0.23568964004516957,-0.16624546051025035,-0.7470541000366175,2.0664978027343786,4,0.10121255579874022,1.3333333333333333,17.226430892944336,-1.3829717481438986,17.34006690979004,1.4173960332441558,17.348485946655273,0.10121255579874022
3469,2012-07-09,17.121212005615234,17.16750717163086,16.948652267456055,17.045455932617188,22476485.0,0.006681493995425614,1.6000543835399152,-0.486477879574728,41.08372695056515,52.12914616013915,0.36637673802319526,0.3421458081145694,-0.05600887681054445,-1.0766328027042142,15.186759707559826,0.2188549041748047,0.29161655154143773,-0.34953727722167827,-1.18549768104754,0.4864231266041834,-0.7675174791346073,0.0684429246912508,1.158918751116616,31.19658367951685,-18.815119681651403,0.41798020191293067,7,0.3135519027709961,0.12205362319946289,-0.27988147735595703,-0.8606901168823242,1.969696044921875,0,0.10054079309339148,2.1864352100776077,17.007575988769528,1.3333333333333333,17.226430892944336,-1.3829717481438986,17.34006690979004,0.10054079309339148
3470,2012-07-10,16.700336456298828,17.34006690979004,16.510942459106445,17.27272605895996,28990051.0,-0.024582111895955272,1.3452357509529038,-7.555692633063095,31.163700770193074,49.05137674807814,0.7227171679492024,0.7605822680338257,0.35135879612853316,-0.6196070741730537,14.808652411682463,0.8291244506835938,0.19753898458955632,-0.7441081047058091,-1.6431657651098917,0.1549495556982734,-1.1936369349078504,-0.29457927450376786,1.5211479690895295,19.23078412841045,-24.676853625992678,0.44952883020204104,7,0.5829124450683594,0.7091751098632812,0.09469747543334961,-0.43981456756591797,2.230640411376953,1,0.149445635149146,1.6000543835399152,17.121212005615234,2.1864352100776077,17.007575988769528,1.3333333333333333,17.226430892944336,0.149445635149146
3471,2012-07-11,16.468854904174805,16.700336456298828,16.279460906982422,16.696128845214847,22641142.0,-0.013860891529327013,2.571445912809847,0.39706161674392565,31.163700770193074,46.0975576313171,0.8178536690887732,0.9834847846340793,0.5692134080504232,-0.36101862722289724,14.73273259266938,0.42087554931640625,0.041550904852726944,-0.9381317138671861,-1.9341120071699685,0.05784857943559629,-1.4361218605185755,-0.44014156721579667,1.6499970032366384,16.483511010919617,-22.25530743129104,0.49799014665139096,7,0.570286750793457,0.9175081253051758,0.32617902755737305,-0.20833301544189453,2.8030319213867188,2,0.14847940620930888,1.3452357509529038,16.700336456298828,1.6000543835399152,17.121212005615234,2.1864352100776077,17.007575988769528,0.14847940620930888
3472,2012-07-12,16.544612884521484,16.616161346435547,16.212120056152347,16.329965591430664,23411678.0,0.00460007576649879,1.258827794690774,-0.9444430457295689,36.30434600563233,44.721026057478035,0.6095803915057445,0.9267339117559388,0.48409129429885667,-0.41265007437524304,15.326469015265925,0.4040412902831996,-0.04984973975202678,-0.8442760467529311,-1.890432651055459,0.20188055754959677,-1.3673543489041933,-0.32119774460166894,1.4270877428556368,29.477703430514396,-8.165415129045314,0.5230783021512632,7,0.4608583450317383,0.808079719543457,0.25042104721069336,-0.2840909957885742,3.1818180084228516,3,0.1261765140575286,2.571445912809847,16.468854904174805,1.3452357509529038,16.700336456298828,1.6000543835399152,17.121212005615234,0.1261765140575286
3473,2012-07-13,16.813972473144528,16.86868667602539,16.489898681640625,16.574073791503903,16434079.0,0.016280803334784988,1.1686723305741364,1.117641309080569,33.93460119872083,42.411505490718476,0.31900442016486963,0.6866106022537863,0.2027415188552233,-0.6566095002966001,16.002686085128595,0.3787879943847656,-0.152136377752079,-0.5711285591125517,-1.625412060159487,0.4831549419343837,-1.0982703096360176,-0.04398680858908577,0.9817700971101146,53.35822472939861,18.50109935556811,0.5271417505234673,7,0.19149875640869496,0.5387201309204137,-0.05050420761108043,-0.5534505844116175,2.714647293090824,4,0.10112651048782584,1.258827794690774,16.544612884521484,2.571445912809847,16.468854904174805,1.3452357509529038,16.700336456298828,0.10112651048782584
3474,2012-07-16,16.245790481567386,16.721380233764652,16.203704833984375,16.717172622680664,31791593.0,-0.033792251800379036,1.1578918076580416,-1.964921765678652,32.611034270785325,40.338347137859174,0.7400165989546998,1.250279509927445,0.7626669589936839,-0.06291494943296172,16.57063668504245,0.6102676391601527,-0.2674364756741099,-1.0957499504089334,-2.2626523962353353,0.07115249541746849,-1.6792011733221344,-0.5122987274957325,1.391589837277028,3.7035420733460556,-32.509787573713204,0.5834512229132012,7,0.6039571762084925,1.1026945114135707,0.5303044319152797,0.014731407165523791,3.0513477325439418,0,0.17409330208619367,1.1686723305741364,16.813972473144528,1.258827794690774,16.544612884521484,2.571445912809847,16.468854904174805,0.17409330208619367
3475,2012-07-17,16.443603515625,16.595117568969727,16.018518447875973,16.443603515625,27793498.0,0.012176264016334093,2.805581781789366,-0.0,30.965617733497538,37.72539984946607,0.44739594605685795,0.9898518285320037,0.571479785021868,-0.2428783888813122,16.00210621778854,0.5765991210937536,-0.29438657023166215,-0.8259672164916978,-2.0292446218139126,0.37731018883051703,-1.4276059191528034,-0.22432851383059216,1.0217357450362101,50.00011217477749,14.859285438195492,0.6016387026611072,7,0.27988147735595703,0.8122882843017578,0.332491397857666,-0.18308162689208984,3.3375415802001953,1,0.1609929680192419,1.1578918076580416,16.245790481567386,1.1686723305741364,16.813972473144528,1.258827794690774,16.544612884521484,0.1609929680192419
3476,2012-07-18,17.028619766235348,17.087541580200195,16.443603515625,16.510942459106445,44456386.0,0.03557713186495004,1.026488913432334,100.0,41.0206063883628,36.348470462957614,-0.2083559199354994,0.3204989921353061,-0.008523941718859618,-0.8087468411791967,14.39401110337284,0.6439380645751953,-0.38702486445512463,-0.17697792053223083,-1.2796175192200465,0.9256616781555849,-0.7282977198761387,0.374341878811677,0.23416458063593026,94.48825641062209,58.34115215254374,0.5513197993439074,7,-0.3493270874023402,0.2272720336914098,-0.252524852752682,-0.7680978775024379,2.6725578308105504,2,0.11171528447728107,2.805581781789366,16.443603515625,1.1578918076580416,16.245790481567386,1.1686723305741364,16.813972473144528,0.11171528447728107
3477,2012-07-19,18.49747467041016,18.70370483398437,18.202861785888672,18.518518447875977,83817677.0,0.08625801294167612,1.5591306678362,-0.04065037654929853,63.023826334087076,37.919017824670796,-1.6516401831648366,-1.1754755231223157,-1.4568229798425705,-2.2510622716982205,13.083557490552161,1.6750850677490234,-0.4034343024074616,1.2708332061767607,0.08525648818228149,2.45640992417124,0.6780448471795211,1.8636215651740002,-2.478956222534187,92.3197076880351,52.14371484163,0.5927883589972388,7,-1.1363630294799876,-1.1363630294799876,-1.7213797569274938,-2.2369527816772496,1.3257579803466797,3,0.04186583136076227,1.026488913432334,17.028619766235348,2.805581781789366,16.443603515625,1.1578918076580416,16.245790481567386,0.04186583136076227
3478,2012-07-20,18.876262664794922,19.141414642333984,18.39225578308105,18.425926208496094,53364010.0,0.020477822034307147,-1.8943082840846865,-21.39998187256774,61.993237424280835,40.24229676619476,-1.9416659057179828,-1.5327421935647934,-1.815249945378902,-2.601241947871763,12.814394547403186,0.7491588592529332,-0.42827477987252394,1.586069011688231,0.19635383007402396,2.975784193302438,0.8912114208811275,2.2809266024953345,-2.8040404891967796,91.50942070986511,52.49968020518027,0.6948575908071039,7,-1.2962961196899414,-1.2962961196899414,-2.100167751312256,-2.6157407760620117,0.8964633941650391,4,0.04503901239597696,1.5591306678362,18.49747467041016,1.026488913432334,17.028619766235348,2.805581781789366,16.443603515625,0.04503901239597696
3479,2012-07-23,18.619529724121094,18.69949531555176,18.021886825561523,18.41750717163086,42311095.0,-0.01360083535776635,2.7441718308671104,0.44860359330131383,62.95025642321201,43.77413628319687,-1.6204535696286122,-1.294654167621058,-1.5495387340388405,-2.311189374533633,12.316787398185788,0.8543758392333984,-0.44348695362100443,1.2990329742431648,-0.18060835637516703,2.7786743048614966,0.5592123089339971,2.0388536395523325,-2.4245398498535167,83.28843209265028,42.35568264120348,0.7398206653091661,7,-1.0395631790161133,-1.0395631790161133,-1.7603118419647217,-2.3590078353881836,1.1363620758056676,0,0.04882454366914302,-1.8943082840846865,18.876262664794922,1.5591306678362,18.49747467041016,1.026488913432334,17.028619766235348,0.04882454366914302
3480,2012-07-24,18.31649780273437,18.79208755493164,18.156566619873047,18.564815521240234,25864423.0,-0.01627495032778148,-1.2370405183121287,-1.229158405559035,59.38511166671614,46.90984860503277,-1.1891075717365034,-0.9854652020317296,-1.2344876674008987,-1.9804953746626133,12.162484827098547,0.6355209350585938,-0.41897795710351815,0.960016250610348,-0.5816256109726474,2.5016581121933417,0.1891953198188503,1.7308371814018457,-2.003650937744137,69.4227356603012,26.89680919069248,0.7708209307914968,7,-0.736531257629391,-0.736531257629391,-1.4436018466949427,-2.0559759140014613,1.6708755493164098,1,0.053538641608144255,2.7441718308671104,18.619529724121094,-1.8943082840846865,18.876262664794922,1.5591306678362,18.49747467041016,0.053538641608144255
3481,2012-07-25,18.177608489990234,18.446969985961914,18.017677307128906,18.308080673217773,24536952.0,-0.007582743941552117,1.1030830541812082,0.5254243797526617,59.09821838088564,49.442501091172026,-0.8742814010065842,-0.8682180767827496,-1.0782968748743542,-1.8136643713202112,11.660388033521873,0.4292926788330078,-0.3613850338458633,0.8066067695617676,-0.7613284111793384,2.3745419503028735,0.022639179191216385,1.5905743599323188,-1.751618913906249,14.232078783085129,-27.97162162094169,0.7839675903705525,7,-0.5976419448852539,-0.5976419448852539,-1.029038667678833,-1.7634668350219727,1.4141426086425746,2,0.08821493799461977,-1.2370405183121287,18.31649780273437,2.7441718308671104,18.619529724121094,-1.8943082840846865,18.876262664794922,0.08821493799461977
3482,2012-07-26,18.43013572692871,18.636363983154297,18.219697952270508,18.476430892944336,25014766.0,0.013892214538427039,1.2758602727452677,0.3548278634602734,63.51999872382904,52.72976748285072,-0.9289043015886413,-1.128903329091493,-1.3075179553793568,-2.032936126952343,11.208882720517703,0.4587554931640625,-0.2050728041610057,1.0275683403015137,-0.6008829713798143,2.6560196519828416,0.21334268446085147,1.8417939961421759,-1.8955291481947256,36.70416625647954,-8.006404202921786,0.8142256558406638,7,-0.8501691818237305,-0.8501691818237305,-1.018519639968872,-1.7529478073120117,1.5488204956054688,3,0.06896541018197921,1.1030830541812082,18.177608489990234,-1.2370405183121287,18.31649780273437,2.7441718308671104,18.619529724121094,0.06896541018197921
3483,2012-07-27,19.031986236572266,19.141414642333984,18.480640411376953,18.52272605895996,34202758.0,0.032655782820100177,-1.2269605211986025,-11.000288398154252,66.61785353139925,56.50830295625226,-1.3220725760766285,-1.6691569662601928,-1.8760102447098532,-2.5935944842217395,12.503777446517061,0.7112789154052734,-0.001378582265743944,1.5359845161437988,-0.24221458201292378,3.3141836143005214,0.6468849670654393,2.4250840652221584,-2.3931073352942818,90.2621010859492,42.03103016862924,0.8890995490783611,7,-1.4520196914672852,-1.4520196914672852,-1.6203701496124268,-2.3547983169555664,0.9006729125976562,4,0.04157455792312925,1.2758602727452677,18.43013572692871,1.1030830541812082,18.177608489990234,-1.2370405183121287,18.31649780273437,0.04157455792312925
3484,2012-07-30,19.191919326782227,19.42340087890625,18.943603515625,18.97727394104004,31003711.0,0.00840338408308794,-2.40298426698773,0.42148472466189013,72.69937829441582,61.14538746302095,-1.140035574389838,-1.8025055193337103,-1.988777324803923,-2.7142129217595183,13.323397465731645,0.47979736328125,0.18507913274144272,1.620370483398439,-0.31257030976788513,3.553311276564763,0.6539000868152769,2.586840879981601,-2.4529389958620023,83.53292519443585,30.326765243942575,0.9664703965831617,7,-1.2584171295166016,-1.4709596633911133,-1.7803032398223877,-2.5147314071655273,0.6565666198730469,0,0.030263087411336764,-1.2269605211986025,19.031986236572266,1.2758602727452677,18.43013572692871,1.1030830541812082,18.177608489990234,0.030263087411336764
3485,2012-07-31,18.6447811126709,19.128787994384766,18.62794685363769,19.116161346435547,27016546.0,-0.02850878042967797,1.0169445308569574,-2.196088362835004,68.74546074766789,64.22592683627708,-0.27694852860777885,-1.2155970154048568,-1.3907677834277656,-2.131819344599073,14.075932571864646,0.5639724731445348,0.3639816829093441,1.0084175109863267,-0.979190779981078,2.9960258019537314,0.0146133655026226,2.002221656470031,-1.744735548871514,44.610748381284225,-12.693624996691838,0.9938041454837026,7,0.07575798034667969,-0.9238214492797852,-1.2331650257110596,-1.94234037399292,1.9402351379394531,1,0.0595936568276878,-2.40298426698773,19.191919326782227,-1.2269605211986025,19.031986236572266,1.2758602727452677,18.43013572692871,0.0595936568276878
3486,2012-08-01,18.47222137451172,18.880470275878906,18.400672912597656,18.81313133239746,17677915.0,-0.009255122766869572,1.0177023802362188,0.7232164895059056,66.3337916909907,64.59370076482192,0.13624893744895772,-1.0054185435845078,-1.1838963963344824,-1.9278082301202701,14.73308715904588,0.47979736328125,0.6102452669300433,0.779250049591063,-1.2371075164540386,2.7956076156361664,-0.22892873343148779,1.7874288326136138,-1.420774491805922,20.97888246786893,-38.199406069273536,1.0081787830225515,8,0.24831771850585938,-0.7512617111206055,-1.0606052875518799,-1.7697806358337402,2.25168418884277,2,0.08202326871362065,1.0169445308569574,18.6447811126709,-2.40298426698773,19.191919326782227,-1.2269605211986025,19.031986236572266,0.08202326871362065
3487,2012-08-02,18.42171669006348,18.80050468444824,18.20707130432129,18.27020263671875,20538144.0,-0.0027340883061268695,-3.2727366361107992,-0.44444009287493697,64.14814004178047,64.83313438898855,0.19542864919962355,-0.90729198105781,-1.0950247602229446,-1.8453561443611086,15.56113895376765,0.5934333801269496,0.8694975955040469,0.6689810752868688,-1.3599693475936654,2.697931498167401,-0.3454941361533983,1.6834562867271359,-1.2279525675856569,17.646975805503445,-40.52148435418652,1.0144752114402664,8,0.298822402954098,-0.7007570266723668,-1.0101006031036412,-1.7192759513855016,2.0033664703369105,3,0.06351386400380576,1.0177023802362188,18.47222137451172,1.0169445308569574,18.6447811126709,-2.40298426698773,19.191919326782227,0.06351386400380576
3488,2012-08-03,18.72895622253418,19.02777862548828,18.678451538085934,18.8468017578125,19973131.0,0.01667811624941673,-2.192316742633466,-0.7777861701725713,72.90371703760106,65.939074457254,-0.15075749503174762,-1.1372659844153716,-1.3657774607619224,-2.1262655509355852,16.718709561923955,0.6060619354248011,1.071793832029627,0.8901515960693374,-1.1517064560735548,2.9320096482122295,-0.13077743000210873,1.9110806221407834,-1.4014138946706503,42.90653858276607,-21.236317278119607,1.020929026071446,8,-0.008417129516601562,-1.0079965591430664,-1.2615745067596436,-2.026515483856201,1.6119518280029297,4,0.06674157305659323,-3.2727366361107992,18.42171669006348,1.0177023802362188,18.47222137451172,1.0169445308569574,18.6447811126709,0.06674157305659323
3489,2012-08-06,18.842592239379886,18.939393997192386,18.58585929870605,18.766834259033203,17362382.0,0.006067397216134474,1.624983182626043,-0.6428582989399023,72.47632121728302,67.39365329620587,-0.2563863400136448,-1.1756019784986727,-1.440582555040546,-2.2145922013197357,17.88229114822918,0.35353469848633523,1.046185309673227,0.9177186012268095,-1.141822398025866,2.9772596004794867,-0.11205189839952823,1.9474891008531472,-1.3892983984537928,68.94970460118613,2.8932209897654815,1.0297704996263384,8,-0.12205314636230824,-1.121632575988773,-1.3699495792388952,-2.125421047210697,1.355218887329098,0,0.05785121791851244,-2.192316742633466,18.72895622253418,-3.2727366361107992,18.42171669006348,1.0177023802362188,18.47222137451172,0.05785121791851244
3490,2012-08-07,19.196128845214844,19.356061935424805,18.935184478759766,18.956228256225586,21161369.0,0.018762631029932697,-1.9850720020562354,3.1666708628111007,71.2283499221216,68.74144568967652,-0.5274974509695944,-1.4045870136636225,-1.759741503358228,-2.535197764905327,18.517906356039724,0.5134696960449183,1.0085254651828137,1.1464655876159675,-0.9030924066032604,3.1960235818351954,0.12168659050635355,2.1712445847255815,-1.6246285820099402,86.08055750146913,22.644763364257756,1.0247789971096133,8,-0.3808927536010742,-1.4751691818237305,-1.7234861850738525,-2.4789576530456543,1.3762626647949219,1,0.0339837842671622,1.624983182626043,18.842592239379886,-2.192316742633466,18.72895622253418,-3.2727366361107992,18.42171669006348,0.0339837842671622
3491,2012-08-08,18.914140701293945,19.036195755004886,18.817340850830078,19.023569107055664,20754598.0,-0.014689844301143617,2.249957514303399,-0.4561406298448842,55.31684764063711,67.82998445821077,-0.14532782776328546,-0.9802701907250579,-1.4614113055037556,-2.2273633574859275,18.745634039324294,0.3787879943847656,0.9774338310477297,0.7422131538391099,-1.1991733791286414,2.6835996868068612,-0.22848011264476398,1.7129064203229838,-1.2315264011469615,61.53830830574931,1.683590852441469,0.9706932664838752,8,-0.09890460968017578,-1.193181037902832,-1.4856898784637451,-1.670875072479248,2.11700439453125,2,0.08834001902090627,-1.9850720020562354,19.196128845214844,1.624983182626043,18.842592239379886,-2.192316742633466,18.72895622253418,0.08834001902090627
3492,2012-08-09,18.63215446472168,19.02777862548828,18.57323265075684,18.964645385742188,20503454.0,-0.014908752188407592,-1.0187035429152445,3.038433382137628,46.80616591676461,65.62868583436247,0.18811015735421677,-0.562722893786642,-1.1402433532143093,-1.921580215501482,18.727581495688927,0.45454597473144176,0.9814918199181157,0.35584983825683736,-1.4358519252877464,2.147551601801421,-0.5400010435154527,1.2517007200291275,-0.8450929698491407,7.526776925550468,-46.32762574333283,0.8958508817722911,8,0.18308162689208984,-0.9111948013305664,-1.2384259700775146,-1.3888888359069824,2.6136360168457067,3,0.11226565894960516,2.249957514303399,18.914140701293945,-1.9850720020562354,19.196128845214844,1.624983182626043,18.842592239379886,0.11226565894960516
3493,2012-08-10,18.514310836791992,18.76262664794922,18.404882431030273,18.59006690979004,18400932.0,-0.006324745114839714,-1.4285714285714286,0.22784403485523833,48.57143005121772,62.947802696229346,0.25121733628057896,-0.3277675630446666,-0.9783522596194132,-1.7776952732275149,19.154707628505243,0.3577442169189453,0.9979084814205912,0.15298929214477397,-1.5027567694332014,1.8087353537227493,-0.6748837386442119,0.9808623229337599,-0.6290689788774309,11.504495760910542,-37.03107100291233,0.8278730307889871,8,0.2672557830810547,-0.7933511734008789,-1.1510956287384033,-1.271045207977295,2.5126247406005824,4,0.10320515521492024,-1.0187035429152445,18.63215446472168,2.249957514303399,18.914140701293945,-1.9850720020562354,19.196128845214844,0.10320515521492024
3494,2012-08-13,19.074073791503906,19.166667938232425,18.543771743774414,18.5479793548584,38491438.0,0.030234069182826007,-1.3307200690843954,-6.9445843194521375,59.615382753181336,61.93334958573084,-0.3654510397104289,-0.7007039274674653,-1.48163488668283,-2.308099139092711,19.326708440004968,0.6523571014404332,0.9829668793957254,0.5713380813598619,-0.778491234129028,1.9211673968487517,-0.10357657638458306,1.2462527391043068,-1.0965423923298445,70.3538456602472,23.44993282863642,0.6749146577444456,8,-0.2925071716308594,-1.353114128112793,-1.7350590229034424,-1.830808162689209,2.133838653564453,0,0.06641655437012539,-1.4285714285714286,18.514310836791992,-1.0187035429152445,18.63215446472168,2.249957514303399,18.914140701293945,0.06641655437012539
3495,2012-08-14,19.09090805053711,19.38131332397461,19.044612884521484,19.196128845214844,26494538.0,0.0008825728167571878,-2.4042618840998937,-0.20000362548717485,61.96250998058348,61.447651617907816,-0.3490538745740963,-0.536548946222414,-1.4452418478421976,-2.2965223961134953,19.316376253149354,0.336700439453125,0.8921230216444869,0.4558071136474595,-0.5077604189595668,1.4193746462544858,-0.02597665265605542,0.9375908799509745,-1.0266244825791162,70.25849186706802,18.42777854339922,0.4817837663035138,8,-0.29671573638916016,-1.369948387145996,-1.7518932819366455,-1.847642421722412,1.986532211303711,1,0.05798064048298279,-1.3307200690843954,19.074073791503906,-1.4285714285714286,18.514310836791992,-1.0187035429152445,18.63215446472168,0.05798064048298279
3496,2012-08-15,18.93097686767578,19.179292678833008,18.91835021972656,19.040403366088867,17249998.0,-0.008377348130217843,-2.8750053107871194,1.039970271544067,56.723160485836274,60.622653889469575,-0.13097857393694312,-0.23904654551962423,-1.2409852414983078,-2.1052600663517396,20.24995184024015,0.26094245910644887,0.7429795106578183,0.20075807571411275,-0.40378769368727774,0.8053038451155032,-0.1015148089865825,0.503030960414808,-0.7851462610608912,53.87933139426993,0.12962614701391573,0.30227288470069447,8,-0.037878990173339844,-1.210017204284668,-1.5845966339111328,-1.687711238861084,1.889730453491211,2,0.08670522677235226,-2.4042618840998937,19.09090805053711,-1.3307200690843954,19.074073791503906,-1.4285714285714286,18.514310836791992,0.08670522677235226
3497,2012-08-16,19.271886825561523,19.343433380126953,18.947811126708984,18.964645385742188,27051473.0,0.01800804893844843,-1.3209779841665035,-2.8077425877185336,53.4629640132795,58.46257022010052,-0.37840263449981393,-0.5470102749072403,-1.5487049107388913,-2.419191406281662,20.206875189633365,0.4124565124511719,0.657619687452911,0.5029474258422866,-0.136996282683004,1.1428911343675772,0.18297557157964306,0.8229192801049301,-1.0494020026091526,88.79321627328683,38.02368378044355,0.31997185426264463,8,-0.37878894805908203,-1.5509271621704102,-2.0591344833374023,-2.028621196746826,1.4814796447753906,3,0.09128624956069453,-2.8750053107871194,18.93097686767578,-2.4042618840998937,19.09090805053711,-1.3307200690843954,19.074073791503906,0.09128624956069453
3498,2012-08-17,19.726430892944336,19.802188873291016,19.255050659179688,19.46548843383789,33970622.0,0.02358586221977621,1.6530587707575135,0.8493074998603205,57.11086368277568,56.75529716071081,-0.7560856577328998,-0.9851028970686002,-1.9635497728442672,-2.8424285765961095,19.897836892991,0.5471382141113281,0.6121889909213287,0.9149830818176277,0.14524079569713422,1.684725367938121,0.5301119387573827,1.2998542248778726,-1.4318911066347333,93.97989914713091,45.39854103487129,0.3848711430602459,8,-0.6228952407836914,-1.8160772323608398,-2.547348976135254,-2.4831652641296387,0.48821449279785156,4,0.07702151478230612,-1.3209779841665035,19.271886825561523,-2.8750053107871194,18.93097686767578,-2.4042618840998937,19.09090805053711,0.07702151478230612
3499,2012-08-20,19.52861976623535,19.810606002807614,19.42340087890625,19.810606002807614,17460036.0,-0.01002772005653274,1.7462696662653814,-1.0806452791848353,62.962977468243416,55.83692244361323,-0.5036968744964803,-0.7543699171377121,-1.7295547347318845,-2.6099092752362267,20.18839634899756,0.38720512390136363,0.5889360045342897,0.6717174530029304,-0.1555253948502937,1.4989603008561545,0.25809602907631657,1.0853388769295442,-1.1134680529672352,68.39625565681027,18.5148567930503,0.4136214239266128,8,-0.42087554931640625,-1.6140575408935582,-2.3495378494262695,-2.2853541374206543,0.47979736328125,0,0.07672410181019473,1.6530587707575135,19.726430892944336,-1.3209779841665035,19.271886825561523,-2.8750053107871194,18.93097686767578,0.07672410181019473
3500,2012-08-21,19.297138214111328,19.646465301513672,19.14562225341797,19.532827377319336,22093474.0,-0.01185345174901975,1.1636323935944497,0.8358179678305323,61.89323058172869,56.56763165929008,-0.2865099237518045,-0.46973807176255633,-1.4622049071630983,-2.3430331925277414,20.1958038890015,0.5008430480957031,0.4841039819878148,0.3912038803100586,-0.41720701012484795,1.1996147707449651,-0.01300156490739468,0.7954093255275119,-0.7424410718892602,42.45284833870997,-10.626634196290873,0.4042054452174532,8,-0.1893939971923828,-1.3825759887695348,-2.19802188873291,-2.053872585296631,1.3762626647949219,1,0.09901852853806825,1.7462696662653814,19.52861976623535,1.6530587707575135,19.726430892944336,-1.3209779841665035,19.271886825561523,0.09901852853806825
3501,2012-08-22,19.781145095825195,20.235689163208008,19.726430892944336,19.793771743774414,43304738.0,0.025081795877895052,-7.344730591323915,0.05357330722106677,67.42181434904441,58.85825926287673,-0.7091762211773016,-0.8721689793516489,-1.9037084342828905,-2.7878669155171423,20.682938863035087,0.9385509490966797,0.3864388835466812,0.7950339317321777,-0.02718740584091961,1.617255269305275,0.38392326294562906,1.2061446005187264,-1.100857067544574,64.70596947064581,6.849380664374806,0.4111106687865481,8,-0.4608592987060547,-1.4414987564086914,-2.791456699371338,-2.537879467010498,0.57659912109375,2,0.06553185671183459,1.1636323935944497,19.297138214111328,1.7462696662653814,19.52861976623535,1.6530587707575135,19.726430892944336,0.06553185671183459
3502,2012-08-23,19.7011775970459,19.92424201965332,19.532827377319336,19.89057159423828,27998071.0,-0.004042612214404828,2.0491742383156395,14.999546827794562,63.23023733881518,60.48701562816533,-0.5158699641755575,-0.729497535560558,-1.7712500746936009,-2.666710317947043,20.840961584166166,0.3914146423339844,0.2723700676496712,0.6515143394470222,-0.1861090658006468,1.4891377446946912,0.2327026368231877,1.0703260420708567,-0.8342414325739895,50.96525164083155,-8.419625346405596,0.418811702623835,8,-0.3114471435546875,-0.5744943618774414,-2.7335853576660156,-2.457911968231201,0.5976448059082031,3,0.05682552317527256,-7.344730591323915,19.781145095825195,1.1636323935944497,19.297138214111328,1.7462696662653814,19.52861976623535,0.05682552317527256
3503,2012-08-24,19.82323265075684,19.9831657409668,19.654882431030273,19.67171669006348,22451537.0,0.006195317671225942,-2.5454732722215523,-0.8000040283190831,63.31429778938395,60.898006187743405,-0.4835826016981635,-0.8318862552983859,-1.837770966362637,-2.7467171791632303,20.477929664425673,0.328283309936527,0.2906698134343877,0.7340070724487333,-0.17204918087626453,1.6400633257737312,0.2809789457862344,1.1870351991112322,-0.792046126436599,62.16227565970123,3.8225744063729366,0.45302812666249864,8,-0.24621295928955433,-0.6965494155883825,-2.4621210098266673,-2.4747471809387243,0.5471382141113246,4,0.04692139955006591,2.0491742383156395,19.7011775970459,-7.344730591323915,19.781145095825195,1.1636323935944497,19.297138214111328,0.04692139955006591
3504,2012-08-27,19.77272605895996,19.941076278686523,19.63804626464844,19.928451538085934,16398439.0,-0.0025478484103322874,2.3488612290926327,-1.027782673279767,58.530480574795725,60.51666958710032,-0.36157340415040196,-0.7753907404326803,-1.7384988873040967,-2.64798104244338,19.798405203680602,0.3030300140380824,0.37606341082727823,0.654460144042968,-0.3013217365429739,1.61024202462891,0.17656920374999885,1.1323510843359372,-0.5969992179731882,57.52892780341167,2.586796030175016,0.4778909402929703,8,-0.19570636749267578,-0.6460428237915039,-2.1927595138549805,-2.205385684967041,0.6776103973388672,0,0.022349944335670946,-2.5454732722215523,19.82323265075684,2.0491742383156395,19.7011775970459,-7.344730591323915,19.781145095825195,0.022349944335670946
3505,2012-08-28,19.75589179992676,19.869529724121094,19.67171669006348,19.718013763427734,16325971.0,-0.0008513878654365925,-2.032263723412142,-0.24323596056099353,63.51353006524664,61.27115509592368,-0.26875368044935755,-0.707311000504351,-1.696783405060561,-2.5817862607607154,19.646303314797436,0.19781303405761363,0.4709023485213919,0.5820703506469762,-0.3869080401584881,1.5510487414524405,0.09758115524424227,1.0665595460497101,-0.45296948027344186,31.736598444513696,-21.447031759865986,0.48448919540273255,8,-0.16414165496826527,-0.6292085647583043,-2.175925254821781,-2.1885514259338414,1.0732326507568324,1,0.012782279440848976,2.3488612290926327,19.77272605895996,-2.5454732722215523,19.82323265075684,2.0491742383156395,19.7011775970459,0.012782279440848976
3506,2012-08-29,19.98737335205078,20.164140701293945,19.873737335205078,19.873737335205078,25207697.0,0.011717089487444765,-4.1111148410487095,3.000050355002488,72.11540317093531,63.34364833566321,-0.3739516996971197,-0.8637457790791316,-1.913884698576588,-2.766629848711215,20.01000328900479,0.40824890136718395,0.4833742166412982,0.7377943038940415,-0.23712329981610125,1.7127119076041843,0.2503355020389719,1.2252531057491112,-0.5725190111709004,72.00006042478626,12.502429079411385,0.48745880185507096,8,-0.29671764373779297,-0.8606901168823242,-2.407406806945801,-2.4200329780578613,0.5218849182128906,2,0.03432304559343602,-2.032263723412142,19.75589179992676,2.3488612290926327,19.77272605895996,-2.5454732722215523,19.82323265075684,0.03432304559343602
3507,2012-08-30,19.59175109863281,19.90740776062012,19.56229019165039,19.869529724121094,16771946.0,-0.01979360901753402,-1.0499977340705369,-2.444459364194868,66.12090255981738,64.34476376644562,0.08025446415616244,-0.3962911362374264,-1.500720377906287,-2.320618919842346,20.478700101892542,0.4250831604003906,0.47901130611198894,0.28367033004760245,-0.619887804735594,1.187228464830799,-0.16810873734399578,0.7354493974392007,-0.07839657907355146,4.895053922919582,-58.16703129866379,0.4517790673915983,8,0.09890460968017933,-0.3703708648681605,-2.0117845535278285,-2.024410724639889,0.57659912109375,3,0.0390977363090117,-4.1111148410487095,19.98737335205078,-2.032263723412142,19.75589179992676,2.3488612290926327,19.77272605895996,0.0390977363090117
3508,2012-08-31,19.97895622253418,20.11784553527832,19.675926208496094,19.776935577392575,20122582.0,0.01976368125299377,-1.187506195918483,-0.7272721030514468,64.27623529326796,64.49068130255947,-0.2987831567708277,-0.7220686643263292,-1.850326078976174,-2.6566210895690006,20.794871747338856,0.5260944366455114,0.5266037566671287,0.6083754539489732,-0.299432295673423,1.5161832035713694,0.15447157913777332,1.062279328760173,-0.41666603088378906,69.23081798677201,6.798165748698402,0.4539038748111988,8,-0.2883005142211914,-0.7575759887695312,-2.398989677429199,-2.4116158485412598,-0.5260944366455078,4,0.016010154727660098,-1.0499977340705369,19.59175109863281,-4.1111148410487095,19.98737335205078,-2.032263723412142,19.75589179992676,0.016010154727660098
3509,2012-09-04,19.932659149169922,20.101009368896484,19.68013572692871,19.97895622253418,17968025.0,-0.0023172918969630585,1.898545203769991,-0.22917001047990004,63.157894736842074,64.63119954201652,-0.21137411943675843,-0.6217992601869504,-1.7793534360406262,-2.5635745824920626,21.29014301992194,0.42087364196777344,0.5699209547359203,0.5075750350952148,-0.39764883943717066,1.4127989096276004,0.05496309782902031,0.9601869723614094,-0.37036895751953125,61.53836402645598,0.09167758089924405,0.45261193726619353,9,-0.04840087890625,-0.7112789154052734,-2.3526926040649414,-2.365318775177002,-0.25252342224121094,1,0.021959524437885625,-1.187506195918483,19.97895622253418,-1.0499977340705369,19.59175109863281,-4.1111148410487095,19.98737335205078,0.021959524437885625
3510,2012-09-05,19.848485946655273,19.97474670410156,19.51178550720215,19.66750717163086,29605435.0,-0.00422287873809124,1.1359210485790778,-3.909075927985828,64.69003485622947,64.32766848725929,-0.04555852182691922,-0.5125246353994015,-1.657541560503148,-2.4303819347547275,21.1723454603591,0.4629611968994105,0.5614103495141762,0.3907839775085442,-0.5266338928055418,1.3082018478226303,-0.06792495764849704,0.8494929126655855,0.3872032165527344,51.61305413102081,-10.345092876723378,0.4587089351570426,9,-0.010522842407226562,-0.627105712890625,-2.0212550163269043,-2.1401524543762207,0.1388874053955078,2,0.030322237739497382,1.898545203769991,19.932659149169922,-1.187506195918483,19.97895622253418,-1.0499977340705369,19.59175109863281,0.030322237739497382
3511,2012-09-06,20.58501625061035,20.73653221130371,20.01262664794922,20.037879943847656,35625269.0,0.03710763158129926,-1.422535480967776,3.023207040101175,68.66027074086196,64.93100553193116,-0.7331685233585041,-1.177847743724783,-2.356460617854097,-3.1089457435585146,21.612338430753507,0.8880462646484375,0.5655944548636285,1.043770503997802,0.03500354025784702,2.052537467737757,0.5393870221278227,1.5481539858677813,-1.0732307434082031,87.62879212608236,27.86445156678961,0.5043834818699782,9,-0.4608573913574219,-1.1132144927978516,-2.364266872406006,-2.876682758331299,-0.44612693786621094,3,0.01185853812799409,1.1359210485790778,19.848485946655273,1.898545203769991,19.932659149169922,-1.187506195918483,19.97895622253418,0.01185853812799409
3512,2012-09-07,20.72390556335449,20.732322692871094,20.496633529663086,20.622896194458008,29448382.0,0.006747107267404795,3.000032370840347,0.18461463377222148,65.57161590307885,65.18181865567504,-0.7953689564983542,-1.2142485172078779,-2.4525000404321027,-3.1923701512007447,22.514082505988004,0.2356891632080078,0.5995123902419053,1.0780722618102985,0.03307239887632463,2.1230721247442723,0.5555723303433133,1.6005721932772836,-1.2121200561523402,98.96904005481812,41.73444506059457,0.5224999314669866,9,-0.599746704101559,-1.2521038055419886,-2.503156185150143,-3.015572071075436,-0.7744102478027273,4,-0.010357473036857079,-1.422535480967776,20.58501625061035,1.1359210485790778,19.848485946655273,1.898545203769991,19.932659149169922,-0.010357473036857079
3513,2012-09-10,20.42508316040039,20.677608489990234,20.40403938293457,20.622896194458008,24273929.0,-0.014419212731913711,-1.2806872480660216,-1.9583632312399193,63.56685588861672,65.74141591276626,-0.4494617029567216,-0.8062741798327515,-2.0929286825810998,-2.8378461396640624,23.68318762097752,0.3198661804199183,0.5607594594723295,0.6837112426757805,-0.27121527419206615,1.6386377595436272,0.20624798424185897,1.161174501109702,-0.8888027191162102,74.57032953342055,17.973165134581066,0.47746325843392246,9,-0.30092430114746094,-0.8543758392333984,-2.204333782196045,-2.716749668121338,-0.12205314636230469,0,-0.012569493042338231,3.000032370840347,20.72390556335449,-1.422535480967776,20.58501625061035,1.1359210485790778,19.848485946655273,-0.012569493042338231
3514,2012-09-11,20.34090805053711,20.462963104248047,20.197811126708984,20.416667938232425,28477786.0,-0.004121163630142699,2.1500045318589684,0.38298733981932354,66.53330916341883,66.07694692367429,-0.3086746013586641,-0.6559559982703433,-1.9644190682824885,-2.7298142836967365,24.210533080253672,0.2651519775390625,0.5513562592190553,0.5361944198608413,-0.4002451342880988,1.4726339740097814,0.06797464278637122,1.0044141969353113,-0.7806225738525399,67.69747087771756,8.926511802396583,0.4682197770744699,9,-0.2167491912841797,-0.7702007293701172,-2.1201586723327637,-2.6325745582580566,-0.05471229553222301,1,-0.043658142617924445,-1.2806872480660216,20.42508316040039,3.000032370840347,20.72390556335449,-1.422535480967776,20.58501625061035,-0.043658142617924445
3515,2012-09-12,20.197811126708984,20.538721084594727,20.071548461914066,20.387205123901367,19185012.0,-0.0070349329279008055,-1.1142891671306607,2.4999244712989763,57.399091595736394,64.44180119309662,-0.107616109348033,-0.4486850950638548,-1.7670175412572213,-2.5612328506849202,24.398389622910454,0.4671726226806605,0.5304237275646528,0.3377523422241211,-0.55066564230642,1.2261703267546622,-0.10645665004114946,0.7819613344893916,-0.6140007153320326,25.58130343710066,-31.098898549499577,0.44420899226527083,9,-0.07365226745605469,-0.6271038055419922,-1.9770617485046387,-2.4894776344299316,1.195287704467777,2,-0.025630272336575888,2.1500045318589684,20.34090805053711,-1.2806872480660216,20.42508316040039,3.000032370840347,20.72390556335449,-0.025630272336575888
3516,2012-09-13,20.572391510009766,20.656566619873047,20.067340850830078,20.14309883117676,22278564.0,0.018545592933357335,-1.0289841746275175,-2.266664652507106,64.00544068506515,64.20674987367971,-0.43637410570296,-0.7314937873667589,-2.0815496090544556,-2.9035908993098367,24.89434838324569,0.5892257690429688,0.5496821902276245,0.6302619934082045,-0.19800487811342293,1.458528864929832,0.2161285576473908,1.0443954291690183,-0.9655266626342787,75.94954136334692,17.780302428710158,0.4141334357608139,9,-0.44823265075683594,-1.0016841888427734,-2.304293632507324,-2.864058017730713,0.4587535858154297,3,-0.028437051553988568,-1.1142891671306607,20.197811126708984,2.1500045318589684,20.34090805053711,-1.2806872480660216,20.42508316040039,-0.028437051553988568
3517,2012-09-14,21.031145095825195,21.317340850830078,20.669191360473636,20.71548843383789,34386185.0,0.022299477704972537,-2.1752514705126966,0.7352947710298497,67.52137556136438,64.5673210145793,-0.7481539967137714,-1.1085250550441188,-2.470022667488365,-3.3247753293506896,25.509515938694822,0.7449493408203125,0.5695517982298455,1.00105266571045,0.1018596083399288,1.900245723080971,0.5514561370251911,1.4506491943957087,-1.4016869011711428,77.10433959960938,18.637138637890175,0.44959652868526007,9,-0.616581916809082,-1.1700334548950195,-2.763047218322754,-3.3228116035461426,0.07575607299804332,4,-0.04242544944726634,-1.0289841746275175,20.572391510009766,-1.1142891671306607,20.197811126708984,2.1500045318589684,20.34090805053711,-0.04242544944726634
3518,2012-09-17,21.245790481567386,21.245790481567386,20.96380424499512,21.23737335205078,16114507.0,0.010206072221184082,66.00294584177439,0.026665458170952977,70.39630056093729,65.37158832836768,-0.8540092421594956,-1.268546631247613,-2.6033888683524005,-3.50398531175804,25.599500907771123,0.2819862365722656,0.5498186819443944,1.1397300720214893,0.10243678469467454,2.177023359348304,0.6210834283580802,1.6583767156848985,-1.5488169806662917,94.27597045898466,34.21576368759677,0.518646643663408,9,-0.8312273025512731,-1.3846788406372106,-2.977692604064945,-3.5374569892883336,-0.47558784484863637,0,-0.061014212068987383,-2.1752514705126966,21.031145095825195,-1.0289841746275175,20.572391510009766,-1.1142891671306607,20.197811126708984,-0.061014212068987383
3519,2012-09-18,21.026935577392575,21.11111068725586,20.88804626464844,20.989057540893555,19017029.0,-0.01030109490935105,1.163277008592032,4.500113301606562,66.66668334019437,65.5912159376971,-0.5180901634435422,-0.9820357364896957,-2.3077854806326705,-3.2586048926067477,25.619201056634278,0.3577442169189453,0.5771357932362804,0.8459593772888141,-0.23138808104477349,1.9233068356224017,0.30728564812201853,1.3846331064556097,-1.2651473824943196,76.76757812499972,12.58246065141833,0.5386737291667945,9,-0.36195182800292613,-1.0963792800903285,-2.7756724357604945,-3.318602085113522,-0.45454406738280895,1,-0.03442753513416408,66.00294584177439,21.245790481567386,-2.1752514705126966,21.031145095825195,-1.0289841746275175,20.572391510009766,-0.03442753513416408
3520,2012-09-19,21.20791244506836,21.2415828704834,20.850168228149414,21.11111068725586,16867224.0,0.008606906460985497,3.7692021659810826,2.5556171005591803,66.21925910605671,65.31999242271874,-0.5430620224855573,-1.0672403929697367,-2.3947603575252145,-3.4129442203214175,26.264090987796486,0.3914146423339844,0.5972497999737456,0.9313975334167495,-0.1547927088180856,2.0175877756515845,0.38830241229933193,1.474492654534167,-1.3839021439328327,91.2457275390625,26.890466428274948,0.5430951211174182,9,-0.5155715942382812,-1.090066909790039,-2.9566493034362793,-3.4995789527893066,-0.8627948760986328,2,-0.043460981482777106,1.163277008592032,21.026935577392575,66.00294584177439,21.245790481567386,-2.1752514705126966,21.031145095825195,-0.043460981482777106
3521,2012-09-20,21.07744026184082,21.18686866760254,20.91750717163086,21.16582489013672,16761254.0,-0.006152052144004383,3.129025656019297,-0.9130477616645649,71.23946723615803,65.94975368194976,-0.37480896538807684,-0.8797804289162947,-2.162401680253282,-3.254911536896625,26.238055724927122,0.2904052734375,0.6278156890870328,0.7361105918884263,-0.3799128945010608,1.8521340782779134,0.17809884869368275,1.2941223350831699,-1.193696738717513,62.98684291839412,-8.522508745406398,0.5580117431947433,9,-0.3850994110107422,-0.9595947265625,-2.819864273071289,-3.3691067695617676,-0.239898681640625,3,0.014976133980909356,3.7692021659810826,21.20791244506836,1.163277008592032,21.026935577392575,66.00294584177439,21.245790481567386,0.014976133980909356
3522,2012-09-21,20.820707321166992,21.056396484375,20.753366470336914,21.0395622253418,43508599.0,-0.012180461075182114,1.4000151063106612,2.476164785601801,62.500014162075296,65.83121571233404,-0.11499345319752408,-0.5637800269171507,-1.807107105735735,-2.970016712273573,26.437477118125113,0.32407379150390625,0.6607931846821629,0.42340116500854563,-0.6694951243071046,1.5162974543241958,-0.12304697964928124,0.9698493096663725,-0.8796199049354136,13.675379204561203,-55.72122386274993,0.5464481446578254,9,-0.12836647033691406,-0.6881313323974609,-2.513678550720215,-3.099747657775879,-0.5092601776123047,4,0.010107138600630838,3.129025656019297,21.07744026184082,3.7692021659810826,21.20791244506836,1.163277008592032,21.026935577392575,0.010107138600630838
3523,2012-09-24,20.753366470336914,20.88804626464844,20.559764862060547,20.76178550720215,18727157.0,-0.003234320995503248,1.5161394070521779,0.03846857760386192,62.11181487926379,65.33993856965014,0.004259451263646241,-0.4460523387925619,-1.648638593418653,-2.8773749432513576,26.40249396818809,0.3282814025878942,0.6157110370620806,0.3095536231994629,-0.7593825949570601,1.3784898413559858,-0.2249144858787986,0.8440217322777244,-0.7572289167213953,28.394909768399497,-40.26090832266861,0.5344681090782614,9,-0.06102561950683594,-0.5218849182128906,-2.4463376998901367,-3.032406806945801,-0.03787803649902344,0,0.017035053035450165,1.4000151063106612,20.820707321166992,3.129025656019297,21.07744026184082,3.7692021659810826,21.20791244506836,0.017035053035450165
3524,2012-09-25,20.214645385742188,20.833332061767575,20.13888931274414,20.75757598876953,29036858.0,-0.02595825045371447,1.0000000000000102,64.48844585410059,54.76448470559037,65.04720447074504,0.5846710734487353,0.1343625977832552,-1.0048539722204204,-2.3109869689389484,26.057804235920056,0.694442749023434,0.5647202717774569,-0.2512634277343757,-1.2792776244763004,0.776750769007549,-0.7652705261053363,0.2627436706365849,-0.16565970023808774,6.87009300692406,-61.30016186716656,0.5140070983709623,9,0.4776954650878906,0.016836166381835938,-1.7077007293701172,-2.3042917251586914,0.27777862548828125,1,0.027482908573227327,1.5161394070521779,20.753366470336914,1.4000151063106612,20.820707321166992,3.129025656019297,21.07744026184082,0.027482908573227327
3525,2012-09-26,20.0084171295166,20.265151977539066,19.932659149169922,20.164140701293945,28980072.0,-0.010201923026116666,-1.164388323959249,0.28682039824065875,41.29606574708887,62.52394058874768,0.8506650383732044,0.37996018857975145,-0.7001694682021977,-2.0716931911579444,25.54253683861823,0.3324928283691442,0.5353267157716672,-0.4701179504394517,-1.46715024950948,0.5269143486305765,-0.9686340999744658,0.028398199095562404,1.3089237213134766,6.040297034370642,-57.20373609875632,0.4985161495350149,9,0.6165828704833984,0.22306442260742188,-1.4972639083862305,-2.0938549041748082,0.7617855072021484,2,0.028186856403607408,1.0000000000000102,20.214645385742188,1.5161394070521779,20.753366470336914,1.4000151063106612,20.820707321166992,0.028186856403607408
3526,2012-09-27,20.67340087890625,20.74915885925293,20.079965591430664,20.079965591430664,23152694.0,0.03323520022024429,-1.2553201063217745,-3.8108250453187007,49.34211016691857,60.504022211587035,0.2251982709508269,-0.24347603650975458,-1.2757995537144282,-2.703642573829132,24.90868985957267,0.7407417297363281,0.5196889814698196,0.16056442260742188,-0.8122286071307023,1.133357452345546,-0.325832092261642,0.6469609374764858,0.616246337890626,65.91769326602869,6.895512983597911,0.4863965148690622,9,-0.08417606353759766,-0.2588376998901367,-2.162247657775879,-2.7588386535644567,0.15572357177734375,3,-0.01587950196774257,-1.164388323959249,20.0084171295166,1.0000000000000102,20.214645385742188,1.5161394070521779,20.753366470336914,-0.01587950196774257
3527,2012-09-28,20.357744216918945,20.702861785888672,20.2988224029541,20.64814758300781,17556977.0,-0.015268734149560204,1.0210469071255135,-0.48935978735644514,49.12665213766763,58.14072794233485,0.48644221122856734,0.1396702487031476,-0.9199677353623912,-2.3572581480610353,24.927591301222296,0.4040393829345703,0.5490738005940585,-0.19339189529419087,-1.0689510150155925,0.6821672244272108,-0.6311714551548917,0.24438766456650995,0.9047632385253905,44.493489692512085,-12.043032903926061,0.4377795598607004,9,0.22937679290771484,0.05681896209716797,-1.527778148651123,-2.230640411376953,0.01262664794921875,4,0.023568297065177823,-1.2553201063217745,20.67340087890625,-1.164388323959249,20.0084171295166,1.0000000000000102,20.214645385742188,0.023568297065177823
3528,2012-10-01,20.2988224029541,20.643938064575195,20.231481552124023,20.441919326782227,15568265.0,-0.002894319396933742,-1.9696778269109285,0.4927522905651763,49.45057407725578,56.22782691311945,0.44355481174395095,0.2358779045383308,-0.8329384544412832,-2.2701257048924717,24.60868012600815,0.4124565124511719,0.5227143541784116,-0.26830701828003,-1.1109250663162769,0.5743110297562168,-0.6896160422981552,0.1530020057380952,0.9370880863647457,40.654409460157886,-13.872573907377138,0.4213090240181241,10,0.2882986068725586,0.11574077606201172,-1.0406155586242676,-2.1717185974121094,-0.15151596069335582,0,0.0006219444827868514,1.0210469071255135,20.357744216918945,-1.2553201063217745,20.67340087890625,-1.164388323959249,20.0084171295166,0.0006219444827868514
3529,2012-10-02,20.370370864868164,20.484006881713867,20.18097686767578,20.446128845214844,11781396.0,0.003524759244341702,3.0000251771844355,0.52941725314566,52.29564378051583,54.68075854361491,0.300700237608595,0.20954663301629495,-0.8666919986552628,-2.3171292055259656,24.231733252081668,0.30303001403808594,0.4396372036665852,-0.2186441421508789,-1.013245188254821,0.5759569039530632,-0.61594466520285,0.17865638090109215,0.8394745976477047,53.60831244554185,-4.390905358677834,0.39730052305197155,10,0.1893930435180664,0.04419231414794922,-1.018519401550293,-2.243267059326172,-0.2819862365722656,1,0.016942134792692132,-1.9696778269109285,20.2988224029541,1.0210469071255135,20.357744216918945,-1.2553201063217745,20.67340087890625,0.016942134792692132
3530,2012-10-03,20.450336456298828,20.49242401123047,20.269359588623047,20.484006881713867,21079159.0,0.003925583484028605,7.833415159182748,0.444447241874166,48.23813483257435,52.125054943216725,0.11395500026381811,0.18654636157674176,-0.8973850967257633,-2.3686771746891253,24.224009266120685,0.22306442260742188,0.31850122244727785,-0.1687710762023933,-0.8872260934543306,0.549683941049544,-0.5279985848283637,0.19045643242357713,0.7339652799501231,55.34587430525866,-0.3669373547152688,0.35922750862596886,10,0.04419136047363281,-0.035773277282714844,-1.098484992980957,-2.323232650756836,-0.47138023376464844,2,0.002058037285673997,3.0000251771844355,20.370370864868164,-1.9696778269109285,20.2988224029541,1.0210469071255135,20.357744216918945,0.002058037285673997
3531,2012-10-04,20.829124450683594,21.1447811126709,20.753366470336914,20.91750717163086,25680283.0,0.01852233557106575,-2.2631662638341177,2.624936271455277,47.01491738087657,50.40448863419465,-0.33945851164873986,-0.18236597563711143,-1.2170056533799354,-2.713263504091124,23.604320472552086,0.6944446563720703,0.22799296888045362,0.19781150817870952,-0.526475307047285,0.922098323404704,-0.16433189943428772,0.5599549157917068,0.3301444338237758,67.24888237145046,13.65363465374989,0.3621434076129976,10,-0.2904043197631836,-0.41456127166748047,-1.4699077606201172,-2.7020206451416016,-0.7365322113037074,3,-0.0028288185662508347,7.833415159182748,20.450336456298828,3.0000251771844355,20.370370864868164,-1.9696778269109285,20.2988224029541,-0.0028288185662508347
3532,2012-10-05,20.509258270263672,21.060606002807614,20.433502197265625,20.980640411376953,16958225.0,-0.01535667911424976,-1.0135159962765061,5.333419655574259,39.445112287900464,47.88596612404315,-0.07645774324972976,0.12711194900636968,-0.848609956938752,-2.359364436822233,22.688790974229413,0.6271038055419886,0.11195872348385905,-0.1113223075866685,-0.8361931683077621,0.6135485531344251,-0.47375773794721354,0.25111312277387654,0.6355228424072266,34.06100401534896,-13.794035665184161,0.3624354303605461,10,0.02946186065673828,-0.0946950912475586,-1.1005887985229492,-2.3821544647216797,-0.9511775970458984,4,0.015596184718376538,-2.2631662638341177,20.829124450683594,7.833415159182748,20.450336456298828,3.0000251771844355,20.370370864868164,0.015596184718376538
3533,2012-10-08,20.16835021972656,20.559764862060547,19.9831657409668,20.34090805053711,24718003.0,-0.016622154055731753,-1.124040049183222,0.3660678158129071,38.11189365233129,46.035678229236595,0.19303892556526847,0.47199970558143534,-0.48153560746346,-1.9847835015841433,21.615586242178797,0.5765991210937464,-0.028597745883040204,-0.43939371109009073,-1.1875601503365338,0.30877272815635237,-0.8134769307133141,-0.0653104914668674,0.9764308929443395,15.941979012217406,-27.08860026692653,0.374083219623222,10,0.3703699111938512,0.24621295928955433,-0.7123322486877406,-2.0412464141845668,-0.5892257690429652,0,0.010016716436429762,-1.0135159962765061,20.509258270263672,-2.2631662638341177,20.829124450683594,7.833415159182748,20.450336456298828,0.010016716436429762
3534,2012-10-09,19.452861785888672,20.2020206451416,19.41077423095703,20.15993309020996,34466731.0,-0.03547580372429626,1.0,4.0975903614456985,28.83248217161261,44.65083560973924,0.8818393388134673,1.1779403437292082,0.2471886692573193,-1.2338631020501474,21.051814523641543,0.7912464141845703,-0.13716838055393055,-1.1104798316955566,-2.014499733913695,-0.2064599294774183,-1.5624897828046258,-0.6584698805864875,1.6676768875122079,2.4271849999835005,-33.079156892955446,0.45200995110906994,10,0.824915885925293,0.9111957550048828,0.0031561851501464844,-1.3257579803466797,0.4377098083496094,1,0.03569884287543923,-1.124040049183222,20.16835021972656,-1.0135159962765061,20.509258270263672,-2.2631662638341177,20.829124450683594,0.03569884287543923
3535,2012-10-10,19.68013572692871,19.75589179992676,19.43602752685547,19.52861976623535,27346334.0,0.011683316498187768,1.111119503505897,-0.21428667769058748,33.531767083945525,42.89413082274223,0.6739775048154755,0.9590667907615789,0.053703007136419956,-1.4195212620234798,20.74328296207141,0.3198642730712926,-0.24295362311812596,-0.8573221206665025,-1.8322701772243377,0.11762593589133274,-1.34479614894542,-0.36984809238758487,1.3720123687744135,15.534049997855066,-15.8147526023281,0.4874740282789181,10,0.5976419448852539,0.6839218139648438,-0.12731647491455078,-1.5530319213867188,0.488214492797848,2,0.020744211677797164,1.0,19.452861785888672,-1.124040049183222,20.16835021972656,-1.0135159962765061,20.509258270263672,0.020744211677797164
3536,2012-10-11,19.98737335205078,20.05471420288086,19.739057540893555,19.89057159423828,26069947.0,0.015611560275047953,1.7272502554299463,0.6388881895314585,40.2941088917334,41.91273712874954,0.28965324930981495,0.6384895613205437,-0.20991660267908685,-1.690662252511295,20.046838460831168,0.37457847595214844,-0.2780054779820951,-0.5208335876464858,-1.5260042111197336,0.484337035826762,-1.0234188993831097,-0.01824827590986189,0.999119789062501,34.9489645509124,1.3082228330457966,0.5025853117366231,10,0.2904043197631836,0.37668418884277344,-0.4577016830444336,-1.860269546508789,0.32407379150390625,3,-0.0004211223440091505,1.111119503505897,19.68013572692871,1.0,19.452861785888672,-1.124040049183222,20.16835021972656,-0.0004211223440091505
3537,2012-10-12,20.13888931274414,20.231481552124023,19.995790481567386,20.04208755493164,18049997.0,0.007580583902877525,-1.4888718806018806,1.0,42.98077924477409,41.193871036251565,0.11602973679339357,0.4392196757783111,-0.3135264443452144,-1.8028852197464147,18.494694769120223,0.2441082000732422,-0.23475818800348236,-0.32470483779907156,-1.3111789515487189,0.6617692759505758,-0.8179418946738934,0.16853221907575033,0.784575071962891,63.36997553128973,27.864998450439835,0.49323705687482366,10,0.13888835906982422,0.22516822814941406,-0.3409090042114258,-1.7613639831542969,0.32828330993652344,4,-0.0022988891117722288,1.7272502554299463,19.98737335205078,1.111119503505897,19.68013572692871,1.0,19.452861785888672,-0.0022988891117722288
3538,2012-10-15,19.94949531555176,20.231481552124023,19.46548843383789,20.1052188873291,36000914.0,-0.009404391386794497,2.752578957204261,-1.6086853720050074,46.70848102134999,40.573075174122025,0.28011803213622954,0.5549728380673571,-0.08734414632971621,-1.5779919013920747,17.004484289603244,0.7659931182861328,-0.27941593204730353,-0.4492840766906703,-1.3885806270512084,0.4900124736698679,-0.9189323518709394,0.020364198489598806,0.9134614630052695,65.64107212163088,25.418709837783055,0.4696482751802689,10,0.3282823562622035,0.4145622253417933,-0.15151500701904652,-1.5719699859619176,0.6776084899902308,0,-0.019620277913940942,-1.4888718806018806,20.13888931274414,1.7272502554299463,19.98737335205078,1.111119503505897,19.68013572692871,-0.019620277913940942
3539,2012-10-16,20.303030014038086,20.40403938293457,19.886363983154297,20.05892372131348,22164278.0,0.017721485826798,1.3207637517208355,-1.5675616089363709,53.52822774065693,41.1608632750201,-0.09384200724478475,0.1522291113497829,-0.402887333783994,-1.8934766980130355,15.511621737058082,0.5176753997802734,-0.29414738184555844,-0.059554100036621094,-0.9515307733765894,0.8324225733033472,-0.5055424367066053,0.38643423663336307,0.5018394626149458,89.56527564593895,43.159418917714596,0.4459883366699842,10,-0.025252342224121094,0.06102752685546875,-0.455596923828125,-1.9255046844482422,1.3299674987793004,1,-0.035655050642882546,2.752578957204261,19.94949531555176,-1.4888718806018806,20.13888931274414,1.7272502554299463,19.98737335205078,-0.035655050642882546
3540,2012-10-17,20.286195755004886,20.49242401123047,20.11784553527832,20.39562225341797,43263634.0,-0.0008291500835865273,1.4722202989771833,-0.4482739760278709,44.510739921335976,40.88262133507114,-0.11481353153478224,0.10168348547286143,-0.358871161826432,-1.8429410511264912,13.710128763625406,0.37457847595214844,-0.3075140450441367,-0.030302524566646838,-0.8287198331875985,0.7681147840543048,-0.42951117887712087,0.3689061297438272,0.4629099118203044,79.91809216024997,34.49404032198585,0.39920865431047575,10,-0.050505638122562146,0.07786178588866832,-0.4387626647949254,-1.9086704254150426,1.2415828704833949,2,-0.019502136602866926,1.3207637517208355,20.303030014038086,2.752578957204261,19.94949531555176,-1.4888718806018806,20.13888931274414,-0.019502136602866926
3541,2012-10-18,21.39309883117676,21.439393997192386,20.357744216918945,20.382997512817386,83018628.0,0.05456434954783407,-1.0396788858836323,-9.230865768419884,61.98832140001861,43.38742234752871,-1.266488607553054,-1.0333385211134427,-1.4160788709239363,-2.9170250047667814,12.191307568522744,1.1531982421875,-0.31250720190095294,1.0608176231384299,0.18987893116736743,1.9317563151094923,0.6253482771528986,1.496286969123961,-1.9823246002197301,97.65464129211176,49.96015030005469,0.435469345985532,10,-0.9680147171020543,-0.9680147171020543,-1.5456657409668004,-3.0155735015869176,0.2693595886230433,3,-0.05724970566981824,1.4722202989771833,20.286195755004886,1.3207637517208355,20.303030014038086,2.752578957204261,19.94949531555176,-0.05724970566981824
3542,2012-10-19,21.031145095825195,21.380470275878906,20.862794876098636,21.3383846282959,47050027.0,-0.01691918212540955,1.6451766953199436,-0.3041670443215807,57.923491629265754,45.58871101163254,-0.9194053129789488,-0.6901977691709575,-0.9985204416652493,-2.5112553877079407,11.030101505262891,0.530303955078125,-0.31295043913165443,0.6883419990539537,-0.21202914516611315,1.5887131432740205,0.23815642694392025,1.138527571163987,-1.5797984695434586,79.31770855980544,29.4631586887796,0.450185572110034,10,-0.6060609817504883,-0.6060609817504883,-1.1837120056152344,-2.6536197662353516,0.9385528564453125,4,-0.03422057852728966,-1.0396788858836323,21.39309883117676,1.4722202989771833,20.286195755004886,1.3207637517208355,20.303030014038086,-0.03422057852728966
3543,2012-10-22,21.10690116882324,21.27525329589844,20.96380424499512,21.014310836791992,22625460.0,0.003602089788875995,-2.217390447667205,-0.30136203920983184,57.961767417770815,48.825298261205674,-0.9476865412813744,-0.7779982686563542,-1.0128460466563887,-2.5396221606490776,10.305476840363328,0.3114490509033203,-0.33625090656513734,0.746421337127682,-0.20056370451853667,1.6934063787739007,0.27292881630457444,1.2199138579507895,-1.6157935951232894,78.5907017015968,28.00430219982225,0.4734925208231091,10,-0.6691904067993129,-0.6818170547485316,-0.9690637588500941,-2.4389715194702113,1.1237392425537145,0,-0.03030897529797083,1.6451766953199436,21.031145095825195,-1.0396788858836323,21.39309883117676,1.4722202989771833,20.286195755004886,-0.03030897529797083
3544,2012-10-23,20.77020263671875,21.2415828704834,20.70707130432129,20.91750717163086,24657890.0,-0.015952058969311067,-2.907716763811808,-1.5909278180620254,53.27587244213477,51.01908774544893,-0.45200504486879467,-0.41902855646907256,-0.6354085436979631,-2.1545246470622956,10.35128330857183,0.5345115661621094,-0.31198198899384266,0.38194494247436594,-0.5795102130725738,1.3434000980213057,-0.09878263529910214,0.862672520247834,-1.2401293345489535,49.363085822489445,-0.5956080153461158,0.48072757777346914,10,-0.3177614212036133,-0.34511852264404297,-0.6323652267456055,-2.1022729873657227,1.1321544647216797,1,-0.006889621333004192,-2.217390447667205,21.10690116882324,1.6451766953199436,21.031145095825195,-1.0396788858836323,21.39309883117676,-0.006889621333004192
3545,2012-10-24,20.572391510009766,20.867002487182614,20.336700439453125,20.81649780273437,26714794.0,-0.009523793781351153,2.0731844810434823,1.6571539557166663,47.26948153377394,51.7941291501201,-0.12775174360911024,-0.18635398062665942,-0.3988597808970695,-1.911258294768146,10.604165263318766,0.5303020477294886,-0.2575586900112796,0.15593509674072337,-0.7915940033828832,1.10346419686433,-0.3178294533210817,0.6296996468025284,-1.0041317939395178,21.374122384450462,-25.30702626404715,0.47376455006180374,10,-0.1199502944946289,-0.1473073959350586,-0.27462148666381836,-1.9044618606567383,1.3089218139648438,2,0.05155482299136538,-2.907716763811808,20.77020263671875,-2.217390447667205,21.10690116882324,1.6451766953199436,21.031145095825195,0.05155482299136538
3546,2012-10-25,20.345117568969727,20.77861976623535,20.328283309936523,20.711278915405273,17602834.0,-0.01104752167143308,-1.252640416742198,1.500007813598809,48.21918488551356,52.37617422131338,0.1738913698233766,0.015878898166903355,-0.1295346118223506,-1.6434213540886127,10.023740301916613,0.4503364562988281,-0.09152797571053028,-0.054924678802489524,-0.9950573015537145,0.8852079439487355,-0.5249909901781002,0.4151416325731212,-0.739435167277037,1.599930390520059,-44.749378928334195,0.470066311375612,10,0.10732364654541016,0.07996654510498047,0.059975624084472656,-1.6771879196166992,1.5488204956054688,3,0.05812996914416191,2.0731844810434823,20.572391510009766,-2.907716763811808,20.77020263671875,-2.217390447667205,21.10690116882324,0.05812996914416191
3547,2012-10-26,20.837541580200195,20.946969985961914,20.286195755004886,20.353534698486328,25827358.0,0.024203547094832745,-1.1360610909180724,-1.3218404575619616,57.029174211422045,53.52291790909916,-0.23356900566021466,-0.4624678414107173,-0.5843086080814146,-2.0999369619216246,9.51295267201412,0.6607742309570277,0.05959127068347314,0.41350946426391744,-0.5463579247880155,1.3733768533158504,-0.06642423026204725,0.8934431587898821,-1.1951849465975108,55.74456514402597,5.319712342685811,0.4799336945259661,10,-0.17466259002685547,-0.4124574661254883,-0.4324483871459961,-2.169611930847168,1.043771743774414,4,0.03958801168672621,-1.252640416742198,20.345117568969727,2.0731844810434823,20.572391510009766,-2.907716763811808,20.77020263671875,0.03958801168672621
3548,2012-10-31,20.311447143554688,20.84175109863281,20.248315811157227,20.82491683959961,37708070.0,-0.025247433082288495,1.1692335580670727,-1.0608727178149346,59.392263118405154,54.17447739551562,0.39031329747047394,0.06811309791262232,-0.04055471381445841,-1.5403599605867235,9.101794553294813,0.5934352874755824,0.1495818687728061,-0.1132162094116218,-1.072753445052662,0.8463210262294183,-0.5929848272321436,0.3665524084089,-0.6331497626802083,6.355927321327756,-48.069063265008246,0.47976861782052094,10,0.46717262268066406,0.11363697052001953,0.10101127624511719,-1.6435174942016602,1.4646472930908203,2,0.08164119459316921,-1.1360610909180724,20.837541580200195,-1.252640416742198,20.345117568969727,2.0731844810434823,20.572391510009766,0.08164119459316921
3549,2012-11-01,20.71548843383789,20.82491683959961,20.25673484802246,20.387205123901367,18710050.0,0.019892294597601667,1.0769158367002605,-0.6393431052799715,60.90425115194879,55.9959786433615,0.05691753555977641,-0.3254322461156143,-0.41550043212602716,-1.909237311552019,8.785320176694562,0.5681819915771484,0.23109494054463298,0.2735692024230971,-0.6942342631456171,1.2413726679918113,-0.21033253036125998,0.7574709352074542,-1.0019691206370531,66.86750606067224,7.212302659664772,0.4839017327843578,11,0.12836647033691406,-0.2904043197631836,-0.25357723236083984,-2.0475587844848633,0.8207073211669957,3,0.07314102114358678,1.1692335580670727,20.311447143554688,-1.1360610909180724,20.837541580200195,-1.252640416742198,20.345117568969727,0.07314102114358678
3550,2012-11-02,20.49242401123047,20.871212005615234,20.49242401123047,20.77861976623535,19390298.0,-0.010768002083072048,-1.6470552952702118,-0.8717950207709961,55.415164226769726,55.26562784633384,0.3490144247325446,-0.10440601095784885,-0.1578700939481692,-1.6511426512973273,8.466499578069975,0.3787879943847656,0.3068869956931941,0.0484004020690918,-0.9196631199699858,1.0164639241081694,-0.4356313589504488,0.5324321630886324,-0.744387204349799,34.93977548212375,-26.69053446601818,0.4840317610195395,11,0.32196903228759766,-0.06733989715576172,-0.03051280975341797,-1.8244943618774414,1.3888893127441406,4,0.06880265064968771,1.0769158367002605,20.71548843383789,1.1692335580670727,20.311447143554688,-1.1360610909180724,20.837541580200195,0.06880265064968771
3551,2012-11-05,20.77020263671875,20.81229019165039,20.370370864868164,20.526094436645508,12751992.0,0.013555186313539691,1.6923045638090812,-0.8529413724849882,56.59051176571319,55.11751897260578,-0.029518180818797646,-0.407729761471586,-0.4127456933326954,-1.8917857385322066,6.922718920636892,0.44191932678222656,0.3340737743159963,0.3291251182556145,-0.6343515554528949,1.292601791964124,-0.1526132185986384,0.8108634551098675,-0.9883386860318453,74.69887741061873,12.73968413121483,0.4817383368542544,11,-0.008418083190917969,-0.34511852264404297,-0.3419618606567383,-2.1022729873657227,1.056396484375,0,0.053495418734700984,-1.6470552952702118,20.49242401123047,1.0769158367002605,20.71548843383789,1.1692335580670727,20.311447143554688,0.053495418734700984
3552,2012-11-06,20.829124450683594,21.03535461425781,20.69865226745605,20.77861976623535,14163098.0,0.0028368434817616084,-2.1999891236369478,0.206894665697788,59.43992418241252,55.281758613121525,-0.13422549436592135,-0.4653163263955449,-0.44502960786731194,-1.9078794565907344,6.2019308539702935,0.3367023468017578,0.4115183997478127,0.3720536231994629,-0.6066867882454332,1.350794034644359,-0.11731658252298516,0.8614238289219109,-1.014109899066579,73.79669683861073,11.795002463090256,0.4893702057224478,11,-0.08417510986328125,-0.4040403366088867,-0.32723045349121094,-2.1611948013305664,0.6439399719238317,1,0.051121381333753435,1.6923045638090812,20.77020263671875,-1.6470552952702118,20.49242401123047,1.0769158367002605,20.71548843383789,0.051121381333753435
3553,2012-11-07,20.370370864868164,20.70707130432129,20.2020206451416,20.54292869567871,28261807.0,-0.022024621673445988,1.0168021143549162,-3.416669813814721,50.70672212725242,54.99629746702349,0.23363316026951253,0.009853337715718169,0.031645535220363286,-1.4082617797295995,6.3113828382400605,0.6271038055419922,0.30555474311771746,-0.09680099487304616,-1.0671289311750343,0.8735269414289419,-0.5819649630240384,0.3883629732779461,-0.5228687243396415,20.202010954276396,-36.73040212748462,0.4851639681509933,11,0.24831676483154297,0.05471324920654297,0.13047122955322266,-1.489898681640625,0.8249149322509766,2,0.07417353710100083,-2.1999891236369478,20.829124450683594,1.6923045638090812,20.77020263671875,-1.6470552952702118,20.49242401123047,0.07417353710100083
3554,2012-11-08,20.147306442260746,20.782827377319336,20.1052188873291,20.391414642333984,24077196.0,-0.010950435025811278,-3.128193359091305,1.4146457389189582,48.60287475719437,55.14445226962576,0.40124271266195066,0.3031542249260859,0.27203721822972327,-1.1488444008511074,6.230815653049138,0.6776084899902344,0.2320314733837705,-0.35458765029907013,-1.2156364274725107,0.5064611268743704,-0.7851120388857922,0.0759367382876519,-0.26796646459894546,4.524883166311285,-47.45520232132675,0.43052438858672054,11,0.4229803085327113,0.2777776718139613,0.353535652160641,-0.47979736328125355,1.4478111267089808,3,0.08084395792820409,1.0168021143549162,20.370370864868164,-2.1999891236369478,20.829124450683594,1.6923045638090812,20.77020263671875,0.08084395792820409
3555,2012-11-09,20.0883846282959,20.391414642333984,19.9116153717041,20.004209518432614,21580970.0,-0.002924550442199747,-2.5624681357276384,-0.34482704734224473,33.36908900829053,53.494441616600966,0.4294491875041295,0.4155338465388212,0.34850156805872956,-1.0657739521918543,6.2684928515662905,0.4797992706298828,0.1437206073253634,-0.4339219093322768,-1.2298382817535618,0.3619944630890082,-0.8318800955429175,-0.03596372312163609,-0.17784357024348552,15.730451504931622,-29.213338427702,0.39795818621064166,11,0.3851003646850586,0.3366994857788086,0.39877891540527344,-0.42087554931640625,1.7592582702636719,4,0.07207205325358235,-3.128193359091305,20.147306442260746,1.0168021143549162,20.370370864868164,-2.1999891236369478,20.829124450683594,0.07207205325358235
3556,2012-11-12,19.97895622253418,20.214645385742188,19.77272605895996,20.0968017578125,14071622.0,-0.00544734720021145,1.5000188828883265,-1.4000045318589094,35.66512867473183,51.12065877919095,0.538057967969074,0.5526331170095204,0.4671001471233822,-0.9393754369094367,6.950604028338608,0.44191932678222656,0.09723573854600076,-0.5429294586181648,-1.3400448040252613,0.2541858867889317,-0.9414871313217148,-0.14437178591461475,1.4604377746582067,16.33339929695872,-23.260069649836264,0.39855767270354864,11,0.42508411407470703,0.44612789154052734,0.4755892753601074,-0.3114471435546875,1.6287879943847656,0,0.09521804243681009,-2.5624681357276384,20.0883846282959,-3.128193359091305,20.147306442260746,1.0168021143549162,20.370370864868164,0.09521804243681009
3557,2012-11-13,20.092592239379886,20.290403366088867,19.781145095825195,19.85690116882324,15393154.0,0.005687785466867323,-1.6304444203619597,-2.0000000000000604,36.32237216398657,48.55733756203333,0.3437915173637549,0.45887769898791575,0.3768978721237879,-1.031512172067302,7.436118391503054,0.5092582702636719,0.10086016267426245,-0.4269785881042445,-1.2290306432374791,0.37507346702899014,-0.8280046156708636,-0.025952560537625402,1.3134683990478528,31.66674219764983,-2.8701666735643947,0.40102602756661776,11,0.31144809722900035,0.33249187469482067,0.38404941558837535,-0.4250831604003942,1.851852416992184,1,0.08630080484664138,1.5000188828883265,19.97895622253418,-2.5624681357276384,20.0883846282959,-3.128193359091305,20.147306442260746,0.08630080484664138
3558,2012-11-14,19.558080673217773,20.197811126708984,19.452861785888672,20.126262664794922,22854031.0,-0.02660241942871422,1.0946757303943258,-2.41070648215579,34.482755252780564,45.62161579545908,0.8495377359736835,1.0145799822608552,0.9166325737929597,-0.47086461964763515,7.730495767300434,0.7449493408203125,0.10155572630110044,-0.9419194221496596,-1.818207355754982,-0.0656314885443372,-1.380063388952319,-0.5037754553470002,1.8153132736206103,7.911399212660533,-23.72769696863508,0.4381439668026611,11,0.6860275268554688,0.8670034408569336,0.9185609817504883,0.10942840576171875,2.0538730621337855,2,0.09791266236118812,-1.6304444203619597,20.092592239379886,1.5000188828883265,19.97895622253418,-2.5624681357276384,20.0883846282959,0.09791266236118812
3559,2012-11-15,19.579124450683594,19.633838653564453,19.217172622680664,19.490741729736328,19029859.0,0.001075963322650475,3.2127663677562435,-0.155553541396014,36.681708070594716,43.540120666995186,0.7267775330119548,0.9871331402625074,0.9026566735046018,-0.47190327554590894,8.485298524590972,0.41666603088378906,0.009299751399119316,-0.8846803665161147,-1.8504574306971335,0.08109669766490413,-1.3675688986066241,-0.4017918344256053,1.7174482097168031,30.82429532795899,-2.0259547835294462,0.4828885320905086,11,0.5471391677856445,0.7491588592529297,0.897517204284668,0.18308162689208984,1.9191913604736328,3,0.08254512863976005,1.0946757303943258,19.558080673217773,-1.6304444203619597,20.092592239379886,1.5000188828883265,19.97895622253418,0.08254512863976005
3560,2012-11-16,19.89057159423828,20.004209518432614,19.45707130432129,19.608585357666016,26832406.0,0.01590710270723128,1.148749063670428,3.1905131857223012,44.03972830847064,42.14558917174601,0.35870075674993274,0.679358181387741,0.6047557435241373,-0.7546781831589726,9.13621357303384,0.5471382141113246,-0.053800100387530136,-0.5534520149230957,-1.550254352840632,0.44335032299444066,-1.0518531838818639,-0.05505084596432752,1.2812370638989314,62.745031829701325,24.870196353542617,0.49840116895876835,11,0.23569202423095703,0.4377117156982422,0.4303460121154785,-0.12836551666259766,1.2542095184326172,4,0.08569617854648293,3.2127663677562435,19.579124450683594,1.0946757303943258,19.558080673217773,-1.6304444203619597,20.092592239379886,0.08569617854648293
3561,2012-11-19,20.16835021972656,20.307239532470703,19.9831657409668,20.0883846282959,21214591.0,0.013965341527376829,-1.2318872943417596,0.28357976758971154,40.70176498680457,40.06357148334513,-0.015006848528429373,0.3216089499807353,0.32028623126072375,-1.0065151310831943,8.50991101270924,0.4166679382324219,-0.1568075642776634,-0.21443595886230682,-1.111204703529424,0.6823327858048103,-0.6628203311958671,0.2339484134712535,0.8861802762832625,87.25864334594873,49.51083951101015,0.4483843723335586,11,-0.16835021972655895,0.1599330902099645,0.15256738662720082,-0.40614414215087535,0.9974746704101598,0,0.08326376032435734,1.148749063670428,19.89057159423828,3.2127663677562435,19.579124450683594,1.0946757303943258,19.558080673217773,0.08326376032435734
3562,2012-11-20,20.311447143554688,20.387205123901367,20.03367042541504,20.214645385742188,15687065.0,0.007095122916308982,1.8474383593209924,1.2105426356589686,50.0,39.985046802539316,-0.2673761675259101,0.12841333695421042,0.16754576511781494,-1.1211636906319313,7.792977827487227,0.3535346984863281,-0.21242412953115064,-0.0353541374206543,-0.8787487914906507,0.8080405166493421,-0.4570514644556525,0.3863431896143439,0.6328418800553841,93.525138808739,49.666401727962764,0.42169732703499824,11,-0.3114471435546875,0.016836166381835938,0.009470462799072266,-0.5492410659790039,0.6523571014404332,1,0.06382101010343844,-1.2318872943417596,20.16835021972656,1.148749063670428,19.89057159423828,3.2127663677562435,19.579124450683594,0.06382101010343844
3563,2012-11-21,20.467172622680664,20.538721084594727,20.214645385742188,20.311447143554688,17218397.0,0.007666882523207796,1.1690187592950743,1.608705075662043,45.81561569321695,39.67535135098627,-0.4558654021676922,-0.08189516766539384,0.013420871447152649,-1.2370989682602271,6.945612586136299,0.32407569885253906,-0.29821115063462855,0.15235776901245046,-0.6147308989840141,0.919446437008915,-0.23118656498578005,0.535902103010681,0.37348941687364245,94.58601300095833,51.4220111364193,0.3835443339982315,11,-0.5892257690429688,-0.13888931274414062,-0.1462550163269043,-0.7049665451049805,0.9974727630615234,2,0.07217763102532149,1.8474383593209924,20.311447143554688,-1.2318872943417596,20.16835021972656,1.148749063670428,19.89057159423828,0.07217763102532149
3564,2012-11-23,20.627103805541992,20.68602752685547,20.517677307128906,20.58922576904297,9483329.0,0.00781403400507319,1.1621409761773531,0.24323596056096516,52.31883553478926,41.78087874281946,-0.6041084484469152,-0.26677429157980725,-0.14030468048590095,-1.364171830166356,6.649667658962296,0.2188549041748047,-0.40736214517046676,0.3194438934326165,-0.4322757294724191,1.071163516337652,-0.05641591801990131,0.6953037048851343,0.11614886899989685,95.20538484341026,48.8942719088146,0.37585981145251707,11,-0.6755037307739258,-0.29882049560546875,-0.3061861991882324,-0.8648977279663086,1.9276103973388672,4,0.047745429464749245,1.1690187592950743,20.467172622680664,1.8474383593209924,20.311447143554688,-1.2318872943417596,20.16835021972656,0.047745429464749245
3565,2012-11-26,21.632997512817386,21.79292869567871,20.77861976623535,20.795455932617188,42771326.0,0.04876562976355103,-1.3284957100666204,22.11153633113459,61.877177643169794,44.693328628201456,-1.5286064844443885,-1.2533983878474082,-1.1235630900638576,-2.325715477501543,7.607460818327202,1.1658248901367188,-0.4109059484791828,1.272307300567629,0.3192696041020042,2.225344997033254,0.7957884523348149,1.7488261488004433,-2.4158248901367223,91.16286569769115,46.44149963341894,0.4765188482328127,11,-1.1279468536376989,-1.1279468536376989,-1.3120799064636266,-1.7718858718872106,0.441919326782223,0,-0.006225753115367438,1.1621409761773531,20.627103805541992,1.1690187592950743,20.467172622680664,1.8474383593209924,20.311447143554688,-0.006225753115367438
3566,2012-11-27,21.52777862548828,21.771886825561523,21.212120056152344,21.49410820007324,33557198.0,-0.004863814516077314,1.1451653576688754,0.04020149710894869,59.49657984577154,47.26824059284422,-1.3193236887254223,-1.1120499802598935,-1.0085405597387052,-2.1761736943473764,8.631654423478054,0.5597667694091797,-0.3845578150710267,1.1079553604125962,0.021555943694270496,2.194354777130922,0.5647556520534316,1.6511550687717609,-2.2590908813476567,84.92830332690777,42.07193643785422,0.5431997083591633,11,-1.0227279663085938,-1.0227279663085938,-1.2279047966003418,-1.6666669845581055,0.6860256195068395,1,-0.017790851507731742,-1.3284957100666204,21.632997512817386,1.1621409761773531,20.627103805541992,1.1690187592950743,20.467172622680664,-0.017790851507731742
3567,2012-11-28,21.662458419799805,21.68770980834961,21.25,21.481481552124023,22321094.0,0.006256093424895415,2.781842751437847,5.374950433353537,69.25972046899335,51.13234783909009,-1.3498508534945373,-1.2456241575208225,-1.1464388520996067,-2.263483018426477,9.421801342613927,0.4377098083496094,-0.27185450278938816,1.2013893127441406,-0.007514643862506887,2.410293269350788,0.5969373344408169,1.8058412910474644,-2.3432858566284196,91.73340584307684,44.1107311840982,0.6044519783033234,11,-1.1574077606201172,-1.1574077606201172,-1.2373743057250977,-1.7403202056884766,0.8585853576660156,2,-0.022926000366106036,1.1451653576688754,21.52777862548828,-1.3284957100666204,21.632997512817386,1.1621409761773531,20.627103805541992,-0.022926000366106036
3568,2012-11-29,21.969697952270508,22.22222137451172,21.67508316040039,21.78451156616211,32616778.0,0.014183040840363814,-1.7083154341822644,1.0232599806079001,76.49939649166386,55.55653544143111,-1.429337477937505,-1.4991227391659763,-1.460312811876598,-2.5175900945984893,10.565356700192293,0.5597629547119141,-0.14914958983991866,1.4257163047790513,0.04479623309202907,2.8066363764660736,0.7352562689355402,2.1161763406225624,-2.6010502664489756,85.18528050559937,30.78455175014404,0.690460035843511,11,-1.130051612854004,-1.2500009536743164,-1.5446138381958008,-2.0475597381591797,0.2020187377929723,3,-0.04578550462827058,2.781842751437847,21.662458419799805,1.1451653576688754,21.52777862548828,-1.3284957100666204,21.632997512817386,-0.04578550462827058
3569,2012-11-30,22.230640411376953,22.306396484375,21.822391510009766,21.885522842407227,27742414.0,0.011877380366054568,-1.0535649978352264,1.8636227868700497,79.42195483963232,59.487893944893514,-1.4243994452563769,-1.729401019000445,-1.7179388845023666,-2.7251577617272424,11.80530333437691,0.4840049743652344,-0.019471631526982947,1.6109011650085456,0.037531660234900954,3.1842706697821903,0.8242164126217233,2.397585917395368,-2.747849778007815,95.0414172373111,34.27239762184873,0.7866847523868227,11,-1.0858592987060547,-1.468855857849121,-1.7992429733276367,-2.308502197265625,-0.025253295898433947,4,-0.03445672330891347,-1.7083154341822644,21.969697952270508,2.781842751437847,21.662458419799805,1.1451653576688754,21.52777862548828,-0.03445672330891347
3570,2012-12-03,21.90235710144043,22.369529724121094,21.86868667602539,22.33585929870605,20154658.0,-0.014767154875507726,1.0,-1.2561000547139571,74.91820908032403,63.28972106639568,-0.8724848153088978,-1.3597903037852674,-1.3959198101042958,-2.3381465573257074,13.050094420939978,0.5008430480957031,0.1695334530236714,1.2121212005615227,-0.46044939712893296,2.8846917982519784,0.3758359017162931,2.0484064994067523,-2.2501501170109393,59.636364235616725,-6.474483933164066,0.8362852988452284,12,-0.7007570266723633,-1.1090059280395508,-1.4635944366455078,-1.9802188873291016,0.4040393829345703,0,0.02978478975660237,-1.0535649978352264,22.230640411376953,-1.7083154341822644,21.969697952270508,2.781842751437847,21.662458419799805,0.02978478975660237
3571,2012-12-04,21.88131332397461,21.93602752685547,21.637205123901367,21.906566619873047,19675418.0,-0.0009607996695678578,6.100018127435874,0.05825413586765271,73.74301675977642,65.92783403970417,-0.6514065979699737,-1.3188552363911903,-1.3773078017279303,-2.254204936381228,14.423596550430995,0.29882240295410156,0.36136029921956236,1.1355218887329102,-0.6199886125910723,2.8910323900568926,0.25776663807091893,2.0132771393949014,-2.011720520369792,56.39093901416802,-13.495356471214599,0.8777552506619914,12,-0.5892257690429688,-1.0879621505737305,-1.4425506591796875,-1.889730453491211,0.719696044921875,1,0.008847892846215677,1.0,21.90235710144043,-1.0535649978352264,22.230640411376953,-1.7083154341822644,21.969697952270508,0.008847892846215677
3572,2012-12-05,21.893938064575195,22.09596061706543,21.67508316040039,21.93181800842285,18878983.0,0.0005769644816864261,1.2988394382631163,1.5,85.9922012028533,70.39189909633042,-0.46483018266518883,-1.3150393436714403,-1.3839912123549638,-2.2044295088618213,15.502096238570589,0.42087745666503906,0.5143592261438066,1.0949059486389174,-0.7342863499971486,2.9240982472749835,0.18030979932088442,2.0095020979569505,-1.8243503073290768,35.057260209038176,-40.90585348820021,0.9145961493180327,12,-0.4503345489501953,-1.1005868911743164,-1.4551753997802734,-1.7150659561157227,0.4882164001464844,2,0.014609805667509246,6.100018127435874,21.88131332397461,1.0,21.90235710144043,-1.0535649978352264,22.230640411376953,0.014609805667509246
3573,2012-12-06,21.88131332397461,22.188552856445312,21.79292869567871,21.88131332397461,16827782.0,-0.0005766317856271685,-3.476164785601761,-0.0,85.56569315105298,74.08599438702639,-0.2576040765046592,-1.2473678699901143,-1.363278415980286,-2.1331454181720986,16.863720334789324,0.39562416076660156,0.6752952422577714,1.006734085083007,-0.8720488916542628,2.885517061820277,0.06734259671437215,1.946125573451642,-1.627730209378491,33.33333333333333,-46.34268088795886,0.9393914883686343,12,-0.3072385787963867,-1.0879621505737305,-1.337331771850586,-1.7024412155151367,0.2188549041748047,3,0.029236382845004183,1.2988394382631163,21.893938064575195,6.100018127435874,21.88131332397461,1.0,21.90235710144043,0.029236382845004183
3574,2012-12-07,21.776094436645508,22.02861976623535,21.662458419799805,21.93602752685547,14961672.0,-0.0048086184668731935,1.121951354308863,-100.0,81.11113698748255,76.22310098083894,0.03099897902325921,-1.068658353225274,-1.2336601195320327,-1.9602112557820597,18.0028398558366,0.3661613464355469,0.7959371410979692,0.8200757980346687,-1.0671570643160813,2.7073086603854186,-0.12354063314070629,1.7636922292100436,-1.3532355932873905,18.965539694073954,-60.25577327794721,0.9436164311753749,12,0.014730453491210938,-0.9827432632446289,-1.1742424964904785,-1.5824918746948242,0.4882164001464844,4,0.018167732261126,-3.476164785601761,21.88131332397461,1.2988394382631163,21.893938064575195,6.100018127435874,21.88131332397461,0.018167732261126
3575,2012-12-10,21.536195755004886,21.88131332397461,21.376262664794922,21.86026954650879,18434909.0,-0.011016607332346662,1.7586235636075718,2.026308571155957,72.85515692294754,77.70738732274738,0.28577454548756975,-0.753356882847882,-0.9649982391997476,-1.656463349498388,18.60717609467248,0.5050506591796875,0.927584265515673,0.507786560058598,-1.3501600298541518,2.365733149971348,-0.4211867348977769,1.436759855014973,-0.9576032411857298,19.689156886779156,-56.09827340421333,0.9289732949563756,12,0.2735691070556605,-0.7428445816040075,-0.9017262458801305,-1.2436876296997106,1.2626266479492152,0,0.031072867654358793,1.121951354308863,21.776094436645508,-3.476164785601761,21.88131332397461,1.2988394382631163,21.893938064575195,0.031072867654358793
3576,2012-12-11,21.88131332397461,21.969697952270508,21.586700439453125,21.641414642333984,24652426.0,0.016025001485674206,-1.1927730578548497,-0.7402594345175117,74.57183151740378,78.29762188368187,-0.004381011877640617,-0.9999132663935377,-1.2981869719705585,-1.9444176835370683,19.048200079884236,0.43350219726562145,1.0446336143269903,0.7577862739562988,-1.068454158536472,2.5840267064490696,-0.15533394229008834,1.670906490202686,-1.1594458333312971,62.176136603784215,-10.898009318061042,0.9131202162463857,12,-0.008417129516601562,-1.0879621505737305,-1.2615747451782227,-1.5888051986694336,0.9343433380126953,1,0.019426766305413734,1.7586235636075718,21.536195755004886,1.121951354308863,21.776094436645508,-3.476164785601761,21.88131332397461,0.019426766305413734
3577,2012-12-12,21.82659912109375,22.15909194946289,21.80555534362793,21.89814758300781,20411503.0,-0.0025004990363586277,-5.222263251535802,-0.29824449815543613,71.97279154841172,77.79466577887607,0.08500420520418928,-0.8523302733824494,-1.221757655383719,-1.8557314984011768,19.793692894847243,0.35353660583496094,1.0469724643374754,0.6163717269897475,-1.167953403702107,2.400696857681602,-0.2757908383561798,1.5085342923356748,-0.9729186517722148,55.440341509460545,-14.29666973519155,0.8921625653459275,12,0.04629707336425781,-1.033247947692871,-1.2331647872924805,-1.5340909957885742,0.6355209350585938,2,0.03548011504249082,-1.1927730578548497,21.88131332397461,1.7586235636075718,21.536195755004886,1.121951354308863,21.776094436645508,0.03548011504249082
3578,2012-12-13,21.473064422607425,21.872896194458008,21.35942840576172,21.801347732543945,29512296.0,-0.01619742482669506,1.1785715730823545,4.58826508850519,62.86814135003109,75.95535316892037,0.40307007173663933,-0.36677879705922223,-0.8482687118824224,-1.4759838786516966,19.640166225620618,0.5134677886962891,1.0604525348979692,0.1670878410339398,-1.4407392768840452,1.7749149589519249,-0.6368257179250527,0.9710013999929323,-0.4981160129019244,14.2104786120113,-50.144290934182436,0.803913558958992,12,0.3914146423339808,-0.6797132492065465,-0.8880476951599157,-1.0479803085327184,0.9932651519775355,3,0.04233629742931044,-5.222263251535802,21.82659912109375,-1.1927730578548497,21.88131332397461,1.7586235636075718,21.536195755004886,0.04233629742931044
3579,2012-12-14,21.19528579711914,21.59090805053711,21.11532020568848,21.561447143554688,19261757.0,-0.012936142695861852,1.2376226073066159,1.1153821572785758,41.44733458506221,72.23636711389129,0.579477027922028,0.04035572750224503,-0.5556588136406404,-1.169242189256714,18.92230194940803,0.47558784484862926,1.0204551417377736,-0.19149885177612447,-1.5816066467786953,1.1986089432264464,-0.8865527492774099,0.503555045725161,-0.10877088226039078,7.661214428117667,-51.100639493023536,0.6950538975012857,12,0.4566507339477539,-0.4019346237182617,-0.6733999252319336,-0.7702016830444336,2.0328273773193395,4,0.04269262701582743,1.1785715730823545,21.473064422607425,-5.222263251535802,21.82659912109375,-1.1927730578548497,21.88131332397461,0.04269262701582743
3580,2012-12-17,21.595117568969727,21.73821449279785,21.13215446472168,21.26262664794922,22887058.0,0.018864184030249254,-1.0425479942532245,-0.9080448394053361,51.17992237009825,69.72935662614927,0.14693152773919493,-0.23739975063405439,-0.9382853683274135,-1.5326533004511482,19.12941836698862,0.6060600280761719,0.9308047743582257,0.12310562133789205,-1.0767517157840203,1.3229629584598044,-0.4768230472230641,0.7230342898988482,0.7744121551513672,45.9676520410716,-9.092534451124692,0.5999286685609561,12,0.05681896209716797,-0.8017663955688477,-1.0974321365356445,-1.1700334548950195,2.196969985961914,0,0.03098817432621148,1.2376226073066159,21.19528579711914,1.1785715730823545,21.473064422607425,-5.222263251535802,21.82659912109375,0.03098817432621148
3581,2012-12-18,21.84764289855957,22.112794876098636,21.641414642333984,21.700336456298828,33563138.0,0.011693630691443913,-2.5555731395892796,0.4430389912861904,53.11613767108428,66.07646067817493,-0.1239018284266038,-0.37699481599911167,-1.182527717530153,-1.7447021308596717,20.205285838560297,0.5176773071289098,0.8012962742881626,0.2916663169860847,-0.7484690239339074,1.3318016579060767,-0.2284013534739131,0.8117339874460825,0.4971393203735346,70.16119158609514,18.924484937760496,0.5200676704599968,12,-0.19570636749267578,-1.0542917251586914,-1.3983583450317383,-1.4225587844848633,1.7003364562988281,1,0.04353693937652392,-1.0425479942532245,21.595117568969727,1.2376226073066159,21.19528579711914,1.1785715730823545,21.473064422607425,0.04353693937652392
3582,2012-12-19,21.607744216918945,21.927608489990234,21.5488224029541,21.885522842407227,21427718.0,-0.010980529238531322,1.0930303637110967,-1.8857194649816784,43.7680946200852,61.43228306362296,0.07949022955534701,-0.036892922574402576,-0.9266511013437935,-1.4693431637028027,21.43064841723023,0.3787860870361328,0.6973124799666479,-0.013047218322753906,-0.8725139215324802,0.8464194848869724,-0.44278056992761705,0.41668613328210924,0.7127854469299315,49.36706924377168,2.324469953051775,0.42973335160486276,12,0.02946186065673828,-0.8143930435180664,-1.1931819915771484,-1.1826601028442383,1.8181819915771449,2,0.05590183005417848,-2.5555731395892796,21.84764289855957,-1.0425479942532245,21.595117568969727,1.2376226073066159,21.19528579711914,0.05590183005417848
3583,2012-12-20,21.94444465637207,21.961278915405273,21.426767349243164,21.666667938232425,23046725.0,0.015582396573793567,2.4324594119556364,-0.9999931335658638,45.1977281790419,57.441904307129555,-0.27637729957152857,-0.2711471241501542,-1.2321415204944586,-1.7778752577838368,22.890776122282986,0.5345115661621094,0.6064692949779875,0.24978961944579936,-0.4266628491728959,0.9262420880644946,-0.08843661486354648,0.5880158537551452,0.3523175034942625,83.12235641459033,40.41005868843559,0.3382262343093476,12,-0.3072385787963867,-1.1510934829711914,-1.5298824310302734,-1.5193605422973633,1.5319862365722656,3,0.02359027115457013,1.0930303637110967,21.607744216918945,-2.5555731395892796,21.84764289855957,-1.0425479942532245,21.595117568969727,0.02359027115457013
3584,2012-12-21,21.61195373535156,21.670875549316406,21.33417510986328,21.641414642333984,32527678.0,-0.015151484862204745,6.619146273037248,-0.10605966972226498,45.133996856457394,54.36177541085287,0.03395213751793591,0.14641617514060457,-0.8485948100365377,-1.4214171147080528,24.066058100759108,0.6102695465087891,0.4671842064741689,-0.13194379806519052,-0.5889869563097854,0.32509936017940433,-0.36046537718748795,0.0965777810571069,0.6615162706118802,48.927136294146166,8.010457151808225,0.2285215791222967,12,0.025252342224124646,-0.81860256195068,-1.2773575782775843,-1.186869621276852,1.944442749023441,4,0.0395325591427611,2.4324594119556364,21.94444465637207,1.0930303637110967,21.607744216918945,-2.5555731395892796,21.84764289855957,0.0395325591427611
3585,2012-12-24,21.498315811157227,21.797138214111328,21.439393997192386,21.502525329589844,11667110.0,-0.005258105101735855,-4.862105608601492,0.14288488929170878,43.77563122162547,50.93997537798862,0.15829849903194315,0.2629271491440406,-0.6914957586139323,-1.2754932102354957,23.642830486666313,0.35774421691894176,0.32079333167899904,-0.23884763717651225,-0.706613827099666,0.22891855274664152,-0.47273073213808914,-0.0049645422149353635,0.7523278839813763,21.080983094941125,-17.13977185510614,0.23388309496157672,12,0.13889026641845703,-0.5850152969360352,-1.2710423469543457,-1.1700325012207031,2.579967498779297,0,0.08046199425461609,6.619146273037248,21.61195373535156,2.4324594119556364,21.94444465637207,1.0930303637110967,21.607744216918945,0.08046199425461609
3586,2012-12-26,21.1447811126709,21.50673484802246,20.980640411376953,21.473064422607425,17254037.0,-0.016444762538228686,1.6595667748202931,77.98595378341724,39.03942385076554,47.280712300472366,0.44294985382455465,0.6179816864506407,-0.3076166650062042,-0.888645257844594,22.86911779539686,0.5260944366455078,0.19205712878109438,-0.5732324600219734,-1.104182990554051,-0.04228192948989573,-0.838707725288014,-0.3077571947559328,1.0834927978593676,16.73814566934494,-20.978815429814066,0.26547526526603904,12,0.40193653106689453,0.031566619873046875,-0.9175076484680176,-0.816497802734375,2.2937717437744105,2,0.12519904690213868,-4.862105608601492,21.498315811157227,6.619146273037248,21.61195373535156,2.4324594119556364,21.94444465637207,0.12519904690213868
3587,2012-12-27,21.16582489013672,21.317340850830078,20.904882431030273,21.22474670410156,18783943.0,0.0009952232351655432,2.379281785223153,0.1794846468930529,39.557737232291764,44.690667398501326,0.3557266655588194,0.5879691598459118,-0.3023304407107261,-0.8751087943254987,22.105662457180465,0.4124584197998047,0.10825269879585875,-0.5273570060729966,-1.1128948040141076,0.05818079186811431,-0.8201259050435539,-0.23458810710243938,1.012543680427413,24.701185867806792,-13.009700613817365,0.29276889897055625,12,0.3430137634277344,0.035775184631347656,-1.001683235168457,-0.8375415802001953,2.5799655914306676,3,0.11254720650324224,1.6595667748202931,21.1447811126709,-4.862105608601492,21.498315811157227,6.619146273037248,21.61195373535156,0.11254720650324224
3588,2012-12-28,20.96380424499512,21.22895622253418,20.9511775970459,21.001684188842773,12018996.0,-0.009544662029011719,-7.7997583081571,0.6428848892917045,38.47072213041795,44.35993268131863,0.5340756699617799,0.7491776039547453,-0.06967875501819876,-0.6442373222671307,20.617352220004083,0.27777862548828125,-0.025178829482275233,-0.679082965850828,-1.3333802517673519,-0.024785679934304028,-1.0062316088090881,-0.35193432289256776,1.1381551571969801,6.603690901434561,-32.09539953114437,0.3271486429582616,12,0.5450344085693324,0.3282833099365199,-0.799662590026859,-0.6355209350585973,2.6515159606933594,4,0.11744633439270813,2.379281785223153,21.16582489013672,1.6595667748202931,21.1447811126709,-4.862105608601492,21.498315811157227,0.11744633439270813
3589,2012-12-31,21.464645385742188,21.5488224029541,20.70707130432129,20.942760467529297,17851601.0,0.023890756414911563,1.4390136065700612,-13.777341389729388,49.05448465090811,44.12377293474196,0.08432948237945226,0.1981678233880615,-0.5448347154153197,-1.1148368131851996,19.061704661657185,0.8417510986328125,-0.13728346381932255,-0.13994207382202006,-0.73650721769787,0.45662307005382985,-0.438224645759945,0.1583404981159049,0.5654893981802047,69.4979431644996,27.221287884099517,0.2982825719379245,12,-0.05471229553222656,-0.0210418701171875,-1.3615303039550781,-1.136362075805664,2.1590919494628906,0,0.09372554128187316,-7.7997583081571,20.96380424499512,2.379281785223153,21.16582489013672,1.6595667748202931,21.1447811126709,0.09372554128187316
3590,2013-01-02,22.55471420288086,22.601009368896484,21.90235710144043,22.05387115478516,32786186.0,0.050784385092275786,1.3546106129270723,0.9596810151378862,57.434942985348975,44.60364019188248,-0.9558205950494063,-0.8859450292425173,-1.5954793830182652,-2.173663235863465,17.924335326480588,1.1363639831542969,-0.16751125664682576,0.9175088882446296,0.19446372825607838,1.6405540482331809,0.555986308250354,1.2790314682389052,-1.8476428985595703,97.55561351864964,55.40861115734242,0.36152257999427645,1,-0.9006738662719727,-0.9006738662719727,-2.4147725105285645,-2.226430892944336,1.2752513885498047,2,0.04441121587637764,1.4390136065700612,21.464645385742188,-7.7997583081571,20.96380424499512,2.379281785223153,21.16582489013672,0.04441121587637764
3591,2013-01-03,22.07491683959961,22.579965591430664,21.94865226745605,22.51262664794922,25735406.0,-0.021272597780022662,1.2058941138835697,-0.8739460595766783,52.50638387659174,45.5745612203832,-0.4921487853837334,-0.41202440127311846,-1.116704570955953,-1.660593750791719,17.29585471589247,0.6313133239746129,-0.10515377922119029,0.4280313491821275,-0.3137164422385865,1.1697791406028415,0.05715745347177048,0.7989052448924845,-1.3678455352783203,72.22229495583447,30.44496950594788,0.37087389571035717,1,-0.42087650299072266,-0.42087650299072266,-1.5698661804199219,-1.5698661804199219,1.666666030883789,3,0.09075306987082854,1.3546106129270723,22.55471420288086,1.4390136065700612,21.464645385742188,-7.7997583081571,20.96380424499512,0.09075306987082854
3592,2013-01-04,22.21380424499512,22.35690116882324,21.97811317443848,22.079124450683594,15411449.0,0.006291638895162821,-1.2499872542188588,-0.3076919724950623,57.815265123875534,46.976509769809155,-0.5990189691442325,-0.5541300852246032,-1.2433530906144732,-1.7605611095809586,16.4210593324898,0.3787879943847585,-0.09650967054905024,0.5509254455566435,-0.22620120064085114,1.328052091754138,0.16236212245789616,0.9394887686553908,-1.4688541793823262,79.55555510796428,32.87467446232939,0.3885633230987465,1,-0.559763908386234,-0.559763908386234,-1.7087535858154332,-1.7087535858154332,1.683502197265625,4,0.055134572986350605,1.2058941138835697,22.07491683959961,1.3546106129270723,22.55471420288086,1.4390136065700612,21.464645385742188,0.055134572986350605
3593,2013-01-07,22.52104377746582,22.55050468444824,21.91077423095703,22.108585357666016,24200986.0,0.013831018275040519,1.7142862923294437,3.062511506705673,63.90115184452321,49.06174921292758,-0.9117464229930974,-0.8548119004350809,-1.5369734661305436,-2.0248172618192335,15.47035596409933,0.6397304534912074,-0.1055313471569086,0.8261784553527818,-0.03673196878910545,1.689088879494669,0.39472324328183817,1.2576336674237254,-1.7389725257873536,95.77781380889031,42.33695386822093,0.43145521207094367,1,-0.8670034408569336,-0.8670034408569336,-2.015993118286133,-2.015993118286133,1.489898681640625,0,0.05438232420324263,-1.2499872542188588,22.21380424499512,1.2058941138835697,22.07491683959961,1.3546106129270723,22.55471420288086,0.05438232420324263
3594,2013-01-08,22.17171669006348,22.81144714355469,22.100168228149414,22.45791244506836,27391003.0,-0.01551114108449414,-2.3137248803721624,-0.6938778341433552,56.11061296136241,50.432302739565024,-0.5304491361143171,-0.49995927259474726,-1.1669511748238115,-1.6430395567376515,14.923636515192406,0.711278915405277,-0.06943535363863873,0.45707025527954315,-0.43143903562813435,1.3455795461872206,0.0128156098257044,0.9013249007333819,-1.3532666760406542,29.629583005507747,-23.73391838254132,0.4442546454538394,1,-0.41245746612549183,-0.41245746612549183,-1.3920450210571325,-1.4520196914672887,1.7466335296630788,1,0.06511013719889225,1.7142862923294437,22.52104377746582,-1.2499872542188588,22.21380424499512,1.2058941138835697,22.07491683959961,0.06511013719889225
3595,2013-01-09,22.20538711547852,22.4831657409668,22.07491683959961,22.230640411376953,19245362.0,0.0015186205870170166,-1.8529537214758192,0.08823784230483576,53.97567887809981,52.09188663149105,-0.5065421359889086,-0.5069148120566176,-1.1727314332809193,-1.6440029226299693,15.026828000987502,0.40824890136719105,-0.06101725493189036,0.457281112670902,-0.45306555661936443,1.3676277819611684,0.002107778025770557,0.9124544473160334,-1.3072172162744202,32.710308081963454,-17.763009438978038,0.45517333464513254,1,-0.4461278915405309,-0.4461278915405309,-1.252104282379154,-1.4436025619506871,1.658248901367184,2,0.0638741496534363,-2.3137248803721624,22.17171669006348,1.7142862923294437,22.52104377746582,-1.2499872542188588,22.21380424499512,0.0638741496534363
3596,2013-01-10,22.306396484375,22.516834259033203,22.06649780273437,22.44949531555176,17419169.0,0.004548867730663098,2.2424348542589607,5.666540785499428,58.01157199117952,54.14231271581191,-0.4754463226182004,-0.6054888950616331,-1.2367750233236308,-1.7088321739410262,15.011875609651677,0.4503364562988317,-0.02332667914511788,0.5370363235473619,-0.40567888305433897,1.4797515301490627,0.06567872024650967,1.008393926848214,-1.331695495396879,43.92518614520579,-6.411787303714583,0.47135760330085064,1,-0.5471372604370117,-0.5471372604370117,-1.3089208602905273,-1.513045310974121,1.5488224029541016,3,0.06830189305219614,-1.8529537214758192,22.20538711547852,-2.3137248803721624,22.17171669006348,1.7142862923294437,22.52104377746582,0.06830189305219614
3597,2013-01-11,22.601009368896484,22.655723571777344,22.33164978027344,22.36532020568848,27193795.0,0.013207551687151708,-1.1388890637293736,-1.6470376541152292,57.60232794501345,56.26804669521142,-0.6091250484926825,-0.88445675795802,-1.506111273672353,-1.9706278336249952,14.768168739504029,0.34932708740234375,0.040658039125478496,0.7929286956787109,-0.22063825832867323,1.806495649686095,0.2861452186750171,1.2997121726824048,-1.5528385337353008,76.63549422716885,29.187972781678447,0.5067834770036925,1,-0.8417501449584961,-0.8417501449584961,-1.5582900047302246,-1.8076581954956055,0.77020263671875,4,0.050465600140698674,2.2424348542589607,22.306396484375,-1.8529537214758192,22.20538711547852,-2.3137248803721624,22.17171669006348,0.050465600140698674
3598,2013-01-14,22.38215446472168,22.5883846282959,22.234848022460934,22.55050468444824,25185838.0,-0.009683412833587535,1.896533941742747,-0.7142891825619652,59.15914267555748,57.39078647572802,-0.18765273227373314,-0.6261037262586271,-1.2470415080526074,-1.7271529409804245,15.46096874916379,0.3661613464355504,0.15711693783041625,0.5286192893981934,-0.5030643578911622,1.560302936687549,0.012777465753515571,1.0444611130428711,-1.2634525772247542,42.37290305401372,-4.6855612543212,0.5158418236446772,1,-0.025252342224121094,-0.6228952407836914,-1.2636771202087402,-1.5888032913208008,0.6060600280761719,0,0.06769464395964286,-1.1388890637293736,22.601009368896484,2.2424348542589607,22.306396484375,-1.8529537214758192,22.20538711547852,0.06769464395964286
3599,2013-01-15,22.100168228149414,22.5,22.037036895751953,22.386363983154297,22867574.0,-0.012598708360123556,-1.2448958829486652,1.7000022659295202,56.88162550334636,57.3293067555055,0.21675710448895558,-0.28759524234247635,-0.9403134226514318,-1.4187780254829399,16.511135759238588,0.4629631042480469,0.27385418483023116,0.20138893127441548,-0.7872153971700442,1.1899932597188752,-0.29291323294781435,0.6956910954966453,-0.9137565304101791,10.204087924283996,-38.4821964697889,0.49430216422222895,1,0.2609424591064453,-0.3409090042114258,-0.9164552688598633,-1.3068170547485352,1.0563983917236364,1,0.08645971429861077,1.896533941742747,22.38215446472168,-1.1388890637293736,22.601009368896484,2.2424348542589607,22.306396484375,0.08645971429861077
3600,2013-01-16,22.264310836791992,22.5,21.83501625061035,22.276935577392575,52873366.0,0.007427210822472663,1.899089053255668,0.044112256662811065,63.38029324871435,58.537518907963566,0.00792176860442595,-0.42059726952205523,-1.070105574430329,-1.5516134704889595,17.16982941600367,0.6649837493896484,0.42825453722711515,0.3320718765258803,-0.6585547026212559,1.3226984556730166,-0.16324141304768958,0.8273851660994502,-1.0128977212201384,52.30787823011153,-0.40229633112775787,0.4953132895735689,1,0.058920860290527344,-0.5050516128540039,-0.9722228050231934,-1.4709596633911133,0.29882049560546875,2,0.0742910658703726,-1.2448958829486652,22.100168228149414,1.896533941742747,22.38215446472168,-1.1388890637293736,22.601009368896484,0.0742910658703726
3601,2013-01-17,22.7988224029541,23.09764289855957,22.622053146362305,22.781986236572266,58113634.0,0.024007550473056805,-1.82498626288032,-1.333585133706373,67.3835208410743,59.60065843209676,-0.4616527055211641,-0.9277619699278823,-1.572302386033467,-2.0591200876873472,17.565677730625666,0.8333320617675781,0.5248015730129367,0.8190244674682603,-0.24324154032544598,1.8812904752619666,0.2878914635714054,1.3501574713651152,-1.4850079262629343,76.3334239705127,19.25080420208795,0.5311330038968534,1,-0.3324928283691406,-0.8964653015136719,-1.4972643852233887,-2.0054712295532227,-0.14730834960937145,3,0.04670476374050048,1.899089053255668,22.264310836791992,-1.2448958829486652,22.100168228149414,1.896533941742747,22.38215446472168,0.04670476374050048
3602,2013-01-18,22.815656661987305,22.93770980834961,22.601009368896484,22.7988224029541,25087471.0,0.0007383828311686713,1.5806677972048417,0.9998867112269174,70.52239847066593,60.33635250166817,-0.42927943373736,-0.895368572579418,-1.5578595315000285,-2.0473004948402895,18.168203353269686,0.336700439453125,0.49859889607305874,0.7754631042480469,-0.33403904168219967,1.8849652501782934,0.22071203128292183,1.330214177213172,-1.394812479984033,77.6666968790598,13.61229299230105,0.5547510729651236,1,-0.34932708740234375,-0.913299560546875,-1.4825329780578613,-2.022305488586426,-0.025253295898433947,4,0.045563546153540635,-1.82498626288032,22.7988224029541,1.899089053255668,22.264310836791992,-1.2448958829486652,22.100168228149414,0.045563546153540635
3603,2013-01-22,22.462120056152344,22.86195373535156,22.33164978027344,22.79040336608887,25371403.0,-0.01549535089314269,1.2499868496121684,-19.500906412871274,61.427190456961775,60.92708333451255,-0.094966935344452,-0.5281384338840951,-1.1617198101159332,-1.6688238068723358,18.833069296586835,0.5303039550781179,0.527055595600622,0.39604272842407084,-0.7281113191893169,1.5201967760374586,-0.16603429538262304,0.9581197522307647,-0.9406679511556924,49.666606241880416,-13.133325619057558,0.5620770238066946,1,0.0042095184326171875,-0.5597629547119141,-1.1289963722229004,-1.6687688827514648,0.5639743804931676,1,0.040472223778978966,1.5806677972048417,22.815656661987305,-1.82498626288032,22.7988224029541,1.899089053255668,22.264310836791992,0.040472223778978966
3604,2013-01-23,22.46632957458496,22.73568916320801,22.44528579711914,22.470539093017575,21471437.0,0.0001874052147390337,-11.5452148477734,0.012822821950429152,48.65210615140368,60.33557525376854,-0.05921817649917571,-0.4901907160587555,-1.115207780818654,-1.6470091221253043,19.738535712049693,0.29040336608887074,0.5168879089559724,0.35753345489501953,-0.7588664690488507,1.4739333788388898,-0.20066650707691736,0.9157334168669564,-0.8503060219745358,50.0,-8.056428991321347,0.5581999619719353,1,0.0,-0.5639724731445312,-1.1374144554138184,-1.672978401184082,0.6397323608398438,2,0.023229647570169654,1.2499868496121684,22.462120056152344,1.5806677972048417,22.815656661987305,-1.82498626288032,22.7988224029541,0.023229647570169654
3605,2013-01-24,23.22811317443848,23.29124641418457,22.546295166015625,22.55050468444824,30296851.0,0.03390779064842375,-1.1717823819215072,-160.97054825568807,66.19382113507577,61.244714047534785,-0.738313170302483,-1.1760334946469406,-1.814472555728365,-2.3778057863607387,20.750881060240722,0.8249168395996094,0.4658922968630357,1.032827186584477,-0.1504538246103877,2.2161081977793415,0.4411866809870446,1.6244676921819092,-1.5231924610711047,93.42085648125177,35.621425248642,0.5916405055974318,1,-0.6649818420410192,-1.2289543151855504,-2.0054693222045934,-2.434762001037601,0.1220550537109304,3,-0.003080170740865973,-11.5452148477734,22.46632957458496,1.2499868496121684,22.462120056152344,1.5806677972048417,22.815656661987305,-0.003080170740865973
3606,2013-01-25,23.79208755493164,23.8468017578125,23.53535461425781,23.56902313232422,31672555.0,0.02427981886681141,-1.1449420048077275,0.32919366552009155,69.79935884030397,62.599939702567056,-1.1950520924020367,-1.6142740090098933,-2.3045579326538146,-2.910895262604992,22.992733887984897,0.6186885833740199,0.5038969099342019,1.464436244964599,0.1873891204757605,2.7414833694534373,0.8259126827201797,2.102959807209018,-1.960260785498889,96.38886371189461,39.6336637612839,0.6385235622444189,1,-0.9511785507202148,-1.515151023864746,-2.569443702697754,-2.9987363815307617,-0.5345115661621094,4,-0.05165398873456317,-1.1717823819215072,23.22811317443848,-11.5452148477734,22.46632957458496,1.2499868496121684,22.462120056152344,-0.05165398873456317
3607,2013-01-28,23.5479793548584,23.712120056152344,23.45538711547852,23.64899063110352,18714326.0,-0.010260058076435707,1.2592757332885425,-0.4528345446772284,63.090113938281185,63.03671428731414,-0.8967977130160314,-1.246456800338894,-1.991537245380286,-2.630691126551536,25.135386308521856,0.33670043945312145,0.553790379755938,1.1012203216552727,-0.16387059364877032,2.366311236959316,0.4686748640032512,1.7337657793072943,-1.5146550865876733,80.27772742378919,27.28302921225641,0.6325454576520223,1,-0.7070703506469727,-1.271042823791504,-2.3253355026245117,-2.7546281814575195,-1.0016841888427734,0,-0.03806973362785415,-1.1449420048077275,23.79208755493164,-1.1717823819215072,23.22811317443848,-11.5452148477734,22.46632957458496,-0.03806973362785415
3608,2013-01-29,23.42592620849609,23.50168418884277,23.27020263671875,23.42592620849609,16720387.0,-0.005183168565039753,2.05554016969204,-0.0,66.97039065342886,64.15768819287887,-0.6829328506927901,-0.9807748539647854,-1.7833375121426336,-2.479067886029007,27.2304385834993,0.27777671813964844,0.5781027659626012,0.8560610771179178,-0.2733237194647735,1.985445873700609,0.29136867882657214,1.4207534754092634,-1.2112541912711876,69.96997814365284,13.440608587546897,0.5646923982913464,1,-0.5850172042846644,-1.1489896774291957,-2.210647583007809,-2.6325750350952113,-1.1279468536376918,1,-0.027129038004769623,1.2592757332885425,23.5479793548584,-1.1449420048077275,23.79208755493164,-1.1717823819215072,23.22811317443848,-0.027129038004769623
3609,2013-01-30,23.476430892944336,23.779460906982425,23.367002487182614,23.560606002807614,16582817.0,0.0021559311678327475,-1.722211032503319,-100.0,67.12017802705853,64.57323094602822,-0.5785221783985683,-0.9200028610085624,-1.746010992502665,-2.498669360348778,29.238905502597788,0.4124584197998118,0.5882818471444722,0.8059764862060561,-0.2658305797613387,1.877783552173451,0.27007295322236047,1.3418800191897517,-1.0985459016606747,71.52103132699753,11.48388250494068,0.5359035329836969,1,-0.3872051239013672,-1.1994943618774414,-2.2611522674560547,-2.683079719543457,-1.1153202056884766,2,-0.01918249236233649,2.05554016969204,23.42592620849609,1.2592757332885425,23.5479793548584,-1.1449420048077275,23.79208755493164,-0.01918249236233649
3610,2013-01-31,23.556396484375,23.678451538085934,23.27861976623535,23.299663543701172,18880646.0,0.0034062073487797218,-1.6760665866673237,-3.049986404423223,66.93272178206972,64.52314216169438,-0.5095114068335143,-0.9708533697997872,-1.7454456919644201,-2.5456090041020403,29.6207845858904,0.3998317718505824,0.6141246548499986,0.8358579635620131,-0.3045933355767083,1.9763092627007346,0.26563231399265064,1.4060836131313756,-1.0316198164384538,49.634804699904734,-11.926498989518187,0.5702256495693614,1,-0.46717071533203125,-1.2794599533081055,-2.3411178588867188,-2.763045310974121,-1.3510093688964808,3,-0.019117293650958156,-1.722211032503319,23.476430892944336,2.05554016969204,23.42592620849609,1.2592757332885425,23.5479793548584,-0.019117293650958156
3611,2013-02-01,24.078283309936523,24.103534698486328,23.623737335205078,23.7415828704834,20128046.0,0.022154781861805306,1.4782715781799554,1.3114812558505817,68.850704239064,64.33739835818305,-0.9284576952974035,-1.4071003313231714,-2.188031887917962,-3.0428601385134684,30.20290269871908,0.5471382141113281,0.6927272688806099,1.2575764656066895,0.009086157609385026,2.506066773603994,0.6333313116080355,1.8818216196053434,-1.4213041330123808,96.96982875034904,35.773851869663176,0.6242451539986523,2,-0.8606910705566406,-1.6729803085327148,-2.803030014038086,-3.2849321365356445,-1.788721084594723,4,-0.030239493090715386,-1.6760665866673237,23.556396484375,-1.722211032503319,23.476430892944336,2.05554016969204,23.42592620849609,-0.030239493090715386
3612,2013-02-04,23.43855285644531,23.876262664794922,23.413299560546875,23.842592239379886,20574259.0,-0.026568773415304614,-1.0370353274894781,-1.1999966011057948,62.172654565594286,64.42022770358666,-0.21353265353233297,-0.7071670354385162,-1.4794126687249864,-2.3841815551607795,30.63207125177992,0.6649837493896484,0.7212007313833482,0.5566085815429638,-0.6866774468655947,1.7998946099515223,-0.06503443266131725,1.1782515957472448,-0.6079870169337056,20.20205719308001,-41.58313906413669,0.6216430142042793,2,-0.16414260864257457,-1.0332498550415004,-2.07702016830444,-2.64520168304443,-1.982324600219723,0,-0.007721332830751604,1.4782715781799554,24.078283309936523,-1.6760665866673237,23.556396484375,-1.722211032503319,23.476430892944336,-0.007721332830751604
3613,2013-02-05,23.745790481567386,23.93518447875977,23.484848022460934,23.58164978027344,14695322.0,0.013108216492879299,-1.5176449261839544,-0.4062492623906496,68.85244755366993,66.66471008161624,-0.35708375198885633,-0.9675520431276858,-1.7177913286903745,-2.665720771713339,30.842549108894524,0.49663162231446023,0.6904309341912409,0.8026088714599631,-0.48566550110857065,2.090883244028497,0.15847168517569443,1.4467460577442317,-0.7624683789788165,56.632592897457734,-11.19489081990158,0.6441371862842671,2,-0.4208755493164098,-1.3404874801635778,-2.3905711174011266,-2.9524393081665075,-1.944442749023441,1,-0.050514019168276025,-1.0370353274894781,23.43855285644531,1.4782715781799554,24.078283309936523,-1.6760665866673237,23.556396484375,-0.050514019168276025
3614,2013-02-06,23.61532020568848,23.779460906982425,23.4511775970459,23.57323265075684,16639841.0,-0.005494459153936537,-1.2941019660112973,0.2564114482261757,65.59766404326626,66.59847040474851,-0.05195254706596586,-0.7624780095929857,-1.5237142898195124,-2.5087058337369506,30.691240752063354,0.328283309936527,0.6441018889695549,0.5999584197998082,-0.6679245395690501,1.8678413791686665,-0.03398305988462269,1.2338998994842392,-0.4975725915921778,40.816383155334734,-27.7773308804894,0.6339414796844299,2,0.07154846191405895,-1.2100172042846715,-2.2148571014404332,-2.821969032287601,-2.398990631103519,2,-0.0557833152104692,-1.5176449261839544,23.745790481567386,-1.0370353274894781,23.43855285644531,1.4782715781799554,24.078283309936523,-0.0557833152104692
3615,2013-02-07,23.623737335205078,23.7331657409668,23.29545593261719,23.64057159423828,18168322.0,0.0003564266519904269,3.3332766857378715,-0.3999818725641258,60.840700533646775,65.60306392623106,0.001845360964736642,-0.6948109753220706,-1.4995433368694826,-2.4879750194417163,30.453946763842293,0.4377098083496094,0.6825386574004568,0.5374580383300795,-0.6979179043338206,1.7728339809939797,-0.08022993300187053,1.1551460096620296,-0.3876952709819719,40.62492623906542,-25.87484712731083,0.6176879713319505,2,0.06313133239746094,-0.6544618606567383,-2.1969690322875977,-2.830386161804199,-2.533670425415039,3,-0.053447370753974655,-1.2941019660112973,23.61532020568848,-1.5176449261839544,23.745790481567386,-1.0370353274894781,23.43855285644531,-0.053447370753974655
3616,2013-02-08,23.829965591430664,24.023569107055664,23.7331657409668,23.76262664794922,19166954.0,0.008729704927689763,-3.6000574044143,-4.000113301608883,62.697570559037835,65.55944799520402,-0.22176590763987036,-0.8232534738961164,-1.6667231864193894,-2.669541189612353,30.301091912758732,0.39983177185058594,0.8034066225534495,0.6675078392028801,-0.5531924887723001,1.8882081671780604,0.05715767521529003,1.2778580031904703,-0.534509658813473,73.41024411839427,7.979196455704198,0.6103501639875903,2,-0.143096923828125,-0.8606901168823242,-2.1759252548217773,-2.92087459564209,-2.323230743408203,4,-0.06817376507401873,3.3332766857378715,23.623737335205078,-1.2941019660112973,23.61532020568848,-1.5176449261839544,23.745790481567386,-0.06817376507401873
3617,2013-02-11,23.7415828704834,23.81313133239746,23.46380424499512,23.787879943847656,12238538.0,-0.0037088899943291675,6.217512955409672,-0.687523013737431,67.1557943679045,65.58004840792353,-0.11514074261477703,-0.679899411331867,-1.5438557767621788,-2.564084936183871,29.70932723952272,0.3661613464355433,0.7960066764218965,0.5220964431762702,-0.6947273213185703,1.7389202076711108,-0.08631543907115002,1.1305083254236905,-0.4461269378662074,61.271647530655414,-5.899301379377491,0.608411882247421,2,-0.050505638122558594,-0.7723073959350586,-2.0875425338745117,-2.832491874694824,-1.6792926788330078,0,-0.061159386594514475,-3.6000574044143,23.829965591430664,3.3332766857378715,23.623737335205078,-1.2941019660112973,23.61532020568848,-0.061159386594514475
3618,2013-02-12,23.897306442260746,24.065656661987305,23.61532020568848,23.73737335205078,23816311.0,0.006559106552703753,-1.2291710923227475,-3.4544967659540173,68.43820687526355,65.72649605772409,-0.22011466037776373,-0.7550007978254989,-1.672478902548331,-2.705083391429792,29.48933694129951,0.4503364562988246,0.723455731642904,0.602062416076663,-0.5835234912273393,1.7876483233806653,0.009269462424661867,1.1948553697286641,-0.504881057739258,78.1420331990286,8.435594032575139,0.5927929536520007,2,-0.2062292098999059,-0.9280309677124059,-2.243266105651859,-2.9882154464721715,-1.6245803833007848,1,-0.10214867486982881,6.217512955409672,23.7415828704834,-3.6000574044143,23.829965591430664,3.3332766857378715,23.623737335205078,-0.10214867486982881
3619,2013-02-13,24.010942459106445,24.099327087402344,23.7415828704834,23.93097686767578,21612096.0,0.004755180970719808,1.7868769641092694,0.4999940370418846,62.10940680936529,65.19057217186804,-0.27933135534127373,-0.7569561700222458,-1.7655475028774248,-2.799689522754825,29.824687223549994,0.3577442169189453,0.7047565438545682,0.6201597213745131,-0.4635115637867777,1.703831006535804,0.07832407879386594,1.1619953639551603,-0.5471382141113246,89.00512504152228,21.377276266436212,0.5418356425806459,2,-0.3114471435546875,-1.0416669845581055,-2.3569021224975586,-3.101851463317871,-1.5909080505371094,2,-0.09202448968114052,-1.2291710923227475,23.897306442260746,6.217512955409672,23.7415828704834,-3.6000574044143,23.829965591430664,-0.09202448968114052
3620,2013-02-14,23.91835021972656,24.04040336608887,23.83417510986328,23.90151405334473,16762205.0,-0.003856251770940733,-1.722232712715784,0.21054263565882586,52.28659105259587,63.35011515114936,-0.14527363856486275,-0.562956960146348,-1.642456549874371,-2.691302306614393,30.711423309064646,0.2062282562255895,0.6799970225045975,0.44486551284789755,-0.5231196543156464,1.4128506800114415,-0.03912707073387267,0.9288580964296678,-0.37777832031249403,71.52315296956382,7.2221830326165275,0.4839925835817713,2,-0.22095870971679332,-0.9490747451782191,-2.1590909957885707,-2.904040336608883,-2.3232326507568324,3,-0.11296852083523379,1.7868769641092694,24.010942459106445,-1.2291710923227475,23.897306442260746,6.217512955409672,23.7415828704834,-0.11296852083523379
3621,2013-02-15,23.863636016845703,24.05303001403809,23.7415828704834,23.90993309020996,21693355.0,-0.002287540836981794,-1.1449279169814044,-2.749858389034807,56.13749592984571,62.679541969399516,-0.13880607974991932,-0.447313361643328,-1.556572192144131,-2.6188676649161415,30.6294958222737,0.31144714355469105,0.6502203282987153,0.3369106292724595,-0.5911416624707719,1.264962921015691,-0.12711551659915798,0.800936775144077,-0.25550858154296563,62.91383175718849,0.6076319817528102,0.4640261458716164,2,-0.1662445068359375,-0.8943605422973633,-2.104376792907715,-2.8493261337280273,-1.9402351379394531,4,-0.11622575474658425,-1.722232712715784,23.91835021972656,1.7868769641092694,24.010942459106445,-1.2291710923227475,23.897306442260746,-0.11622575474658425
3622,2013-02-19,23.8552188873291,23.981481552124023,23.720539093017575,23.93097686767578,13548190.0,-0.00035271781344048403,1.9523830076502662,1.6363449099822849,58.732891993254995,61.555146907131196,-0.07271617511417006,-0.3763155072740396,-1.5168470498798783,-2.5884998473392073,30.577087962796192,0.26094245910644887,0.6161491231149014,0.2765153884887681,-0.5987998669423433,1.1518306439198795,-0.1611422392267876,0.7141730162043238,-0.1876425804443329,49.56513857636539,-11.2853702744127,0.43765762771555483,2,-0.15782737731933594,-0.8859434127807617,-2.0959596633911133,-2.840909004211426,-1.9402351379394531,1,-0.09844739008259773,-1.1449279169814044,23.863636016845703,-1.722232712715784,23.91835021972656,1.7868769641092694,24.010942459106445,-0.09844739008259773
3623,2013-02-20,23.371212005615234,24.031986236572266,23.35016822814941,23.947811126708984,17572896.0,-0.020289349848344962,-1.204081758485666,7.6110677509504265,48.18049106456694,59.61990546505349,0.3940025874062343,0.18897938724389007,-1.0061038588785252,-2.0840586648694277,30.862051202746134,0.6818180084228551,0.5137805146250614,-0.2529460906982415,-0.9629218515152509,0.45702967011876794,-0.6079339711067462,0.10204178971026323,0.7323226928710938,2.808987333715692,-54.349893557070644,0.35498788040850504,2,0.32617950439453125,-0.40193653106689453,-1.611952781677246,-2.3569021224975586,-0.5513477325439453,2,-0.05600573105281659,1.9523830076502662,23.8552188873291,-1.1449279169814044,23.863636016845703,-1.722232712715784,23.91835021972656,-0.05600573105281659
3624,2013-02-21,22.98821449279785,23.39225578308105,22.68518447875977,23.29124641418457,25490678.0,-0.016387575994148862,1.8000015106196674,0.5255504392928972,41.10670662350948,57.42723947503824,0.7584494155921355,0.6462115011223943,-0.5968772183674673,-1.674044670414169,30.89404499706386,0.707071304321282,0.47183288896222564,-0.6620378494262695,-1.2135049257414359,-0.1105707731111032,-0.9377713875838509,-0.38630431126868814,1.1002528762817398,22.15381826548301,-34.47146902676784,0.27573353815758306,2,0.4040412902832031,-0.01893901824951172,-0.9301338195800781,-1.9739046096801758,0.4587554931640625,3,-0.031124141201225197,-1.204081758485666,23.371212005615234,1.9523830076502662,23.8552188873291,-1.1449279169814044,23.863636016845703,-0.031124141201225197
3625,2013-02-22,23.15656661987305,23.202861785888672,22.967172622680664,23.13131332397461,12087425.0,0.007323410312181533,3.000032370840347,-0.08333543140563623,33.77776942273451,54.2139282376712,0.5776010643041865,0.49774405362297713,-0.7287693287594337,-1.8108342025500228,30.092046317125963,0.2356891632080078,0.37097949827508003,-0.49010839462279776,-1.0538961238509472,0.0736793346053517,-0.7720022592368743,-0.20821453000872125,0.8757694335937494,34.46165001499,-16.355579724849946,0.28189386461407545,2,0.23568916320800426,-0.18729114532471058,-1.0963816642761266,-2.1422567367553746,0.47979736328124645,4,-0.03180662415954272,1.8000015106196674,22.98821449279785,-1.204081758485666,23.371212005615234,1.9523830076502662,23.8552188873291,-0.03180662415954272
3626,2013-02-25,22.56313133239746,23.42171669006348,22.55892372131348,23.32070732116699,17431286.0,-0.025627084412691015,-1.2527490039840847,-29.999093655584762,34.33732760662346,50.5674319308622,1.086718026195875,1.0481262697727125,-0.11614394088558555,-1.1995845821083684,28.832495102403854,0.86279296875,0.27810251042635414,-1.022095870971679,-1.7601194480430848,-0.2840722939002731,-1.3911076595073837,-0.6530840824359743,1.415318658081059,0.2856369665507126,-52.1568245621056,0.36901178853570366,2,0.7659940719604492,0.6544609069824219,-0.521885871887207,-1.5488214492797852,0.7954540252685547,0,-0.042902456630113384,3.000032370840347,23.15656661987305,1.8000015106196674,22.98821449279785,-1.204081758485666,23.371212005615234,-0.042902456630113384
3627,2013-02-26,22.65151405334473,22.71464538574219,22.35690116882324,22.630470275878906,20108088.0,0.003917130102432331,3.8571428571427195,-0.0277777777777826,28.758151059137916,46.15853684018157,0.9246889535863367,0.9371892464084581,-0.18215001604052716,-1.2644180373850595,27.826730722816762,0.3577442169189524,0.21391964750585402,-0.8888898849487283,-1.7371046844518894,-0.040675085445567305,-1.3129972847003089,-0.4647824851971478,1.2417643609838862,17.587935693164,-32.90659261006116,0.42410739975158096,2,0.5766000747680629,0.5660781860351527,-0.4671707153320348,-1.494106292724613,0.829126358032223,1,-0.03214412832289093,-1.2527490039840847,22.56313133239746,3.000032370840347,23.15656661987305,1.8000015106196674,22.98821449279785,-0.03214412832289093
3628,2013-02-27,22.79040336608887,22.96296310424805,22.5883846282959,22.73568916320801,18205625.0,0.006131568619080152,-1.1445950225502917,2.600018127435435,34.039068473899775,43.03961035846318,0.6842270922404374,0.7886831469995137,-0.2851901953656544,-1.3777705597178134,27.04073436160267,0.374578475952152,0.11982587023666724,-0.7182244300842235,-1.6297501478821559,0.1933012877137088,-1.173987288983188,-0.26246157118525915,0.9799648685993141,40.7114836906877,-10.552566126205015,0.45576285889896584,2,0.4145622253417933,0.4271888732910121,-0.6060600280761754,-1.6329956054687536,0.5765991210937429,2,-0.03841176492741716,3.8571428571427195,22.65151405334473,-1.2527490039840847,22.56313133239746,3.000032370840347,23.15656661987305,-0.03841176492741716
3629,2013-02-28,23.02609443664551,23.22390556335449,22.836700439453125,22.93770980834961,22751388.0,0.01034168052099238,-1.6666710452858446,1.6153872969393384,39.37126571140349,41.60457420944181,0.32871146214544567,0.5454917898696188,-0.47259924478759885,-1.587437478178071,25.673289858959603,0.4335021972656179,0.014472337011213199,-0.46001653671264364,-1.3967901198460915,0.4767570464208042,-0.9284033282793693,0.008370254854082049,0.6311964327734785,62.84593476274946,9.813264329113728,0.4683867915667246,2,0.1788711547851527,0.2041234970092738,-0.841751098632816,-1.8686866760253942,0.48821640014647727,3,-0.00895636748740214,-1.1445950225502917,22.79040336608887,3.8571428571427195,22.65151405334473,-1.2527490039840847,22.56313133239746,-0.00895636748740214
3630,2013-03-01,23.106061935424805,23.19023513793945,22.73568916320801,22.975589752197266,15260810.0,0.0034729076178905416,2.042287144069931,1.4761863656962224,36.52043028472555,39.4249002488729,0.13567086760128788,0.4532972950483476,-0.5152497675396042,-1.6419284379157517,24.523200908494918,0.4545459747314382,-0.11808546126610509,-0.35753231048584055,-1.308730413892988,0.593665792921307,-0.8331313621894161,0.11806674121773497,0.44719775794652605,70.35592097013976,19.078791877766108,0.4755990517035744,3,0.08838176727294922,0.12415599822998047,-0.9217185974121094,-1.9486541748046875,0.49242401123046875,4,0.014754052485873803,-1.6666710452858446,23.02609443664551,-1.1445950225502917,22.79040336608887,3.8571428571427195,22.65151405334473,0.014754052485873803
3631,2013-03-04,23.35016822814941,23.35437774658203,22.83249282836914,22.870370864868164,23168138.0,0.010564599601906144,1.1379245681067016,3.6773920035084884,43.11110902235442,37.689146585439495,-0.2111333744091226,0.16005149539994434,-0.7265740442318958,-1.8649282467995256,22.676728496979358,0.5218849182128906,-0.2221494506818118,-0.07702026367187997,-0.9838609261805757,0.8298203988368158,-0.5304405949262261,0.37640006758246614,0.10738278325807116,99.57798323023493,47.51761061800903,0.4534203312543472,3,-0.1557245254516566,-0.11995029449462535,-1.0690231323242152,-2.0959587097167933,0.7659931182861399,0,0.012256689211338045,2.042287144069931,23.106061935424805,-1.6666710452858446,23.02609443664551,-1.1445950225502917,22.79040336608887,0.012256689211338045
3632,2013-03-05,23.25757598876953,23.56902313232422,23.047138214111328,23.37962913513184,23314738.0,-0.003965377828338612,1.0840337414551477,-0.25438477929017594,38.484863258115894,36.61185460694494,-0.23717338415127287,0.2512731276558391,-0.5938659898046232,-1.746446314867132,21.290254982672483,0.5218849182128906,-0.28883116150956667,-0.16056365966796804,-1.070533186072442,0.749405866736506,-0.6155484228702051,0.294421103534269,-0.9006748199462926,68.24037172971407,18.674490022955965,0.4549847632022363,3,-0.2946138381958008,-0.027358055114746094,-0.6986532211303711,-1.7255887985229492,1.0606060028076172,1,0.004343073798630526,1.1379245681067016,23.35016822814941,2.042287144069931,23.106061935424805,-1.6666710452858446,23.02609443664551,0.004343073798630526
3633,2013-03-06,22.546295166015625,23.14814758300781,22.4915828704834,23.13973045349121,34595273.0,-0.030582758198763438,1.1517203874270738,4.862105608601068,28.304255818092955,35.18936007300977,0.3853064446636978,0.9149954993284126,0.13923808169576546,-1.0077056960300368,19.93596755318111,0.7659931182861328,-0.3890024294916614,-0.8118697166442885,-1.7867143566448647,0.1629749233562876,-1.2992920366445766,-0.32444739664400046,-0.1651515579223677,5.0779887730155835,-37.86742707187678,0.4874223200002888,3,0.41666698455810547,0.6839227676391602,0.012627601623535156,-1.014307975769043,1.574075698852539,2,0.041441187498054255,1.0840337414551477,23.25757598876953,1.1379245681067016,23.35016822814941,2.042287144069931,23.106061935424805,0.041441187498054255
3634,2013-03-07,22.2979793548584,22.67255973815918,22.2011775970459,22.5968017578125,22453200.0,-0.01101359710448202,1.0934576272622158,0.5035467375478496,27.05603889941284,34.44250112597403,0.5871622599222057,1.1168190935189628,0.4176604543707967,-0.721670945612054,18.76118616719049,0.47138214111328125,-0.5128975285698445,-0.9943184852600098,-2.0689175527206203,0.08028058220060075,-1.531618018990315,-0.4570189515297045,1.2710437774658203,7.076950965285961,-30.921211486037024,0.5372995337303044,3,0.5871210098266602,0.8543767929077148,0.2609434127807617,-0.7659921646118164,1.2037048339843714,3,0.04794260122459448,1.1517203874270738,22.546295166015625,1.0840337414551477,23.25757598876953,1.1379245681067016,23.35016822814941,0.04794260122459448
3635,2013-03-08,22.36111068725586,22.5,21.994949340820312,22.38215446472168,31070952.0,0.002831257998438641,2.9344145375660275,0.07042235541172791,28.77528893947037,33.82449682962368,0.446258168859071,1.0058134490119421,0.38965345760291825,-0.7499622198268767,18.042632477027396,0.5050506591796875,-0.5756166440174297,-0.8680558204650879,-2.0070924459227584,0.2709808049925826,-1.4375741331939231,-0.29853750773625265,1.1805555343627923,23.26201912590819,-11.105935859530085,0.5695183127288352,3,0.42087554931640625,0.6881313323974609,0.32197046279907227,-0.8291234970092773,1.6329975128173793,4,0.0515716846835057,1.0934576272622158,22.2979793548584,1.1517203874270738,22.546295166015625,1.0840337414551477,23.25757598876953,0.0515716846835057
3636,2013-03-11,22.20538711547852,22.44949531555176,22.16750717163086,22.348485946655273,21300840.0,-0.00696403564005843,-1.576896596801636,6.8000543823074535,27.625592154716344,33.69865695135462,0.6100526577643848,1.089443598054224,0.5908132549278129,-0.5648561205415739,16.874792121254117,0.281988143920902,-0.5897524665343461,-0.9425504684448214,-2.131789323290427,0.24668838640078405,-1.537169895867624,-0.34793104102201866,1.2744104309081976,13.36899043704613,-18.288587411802013,0.5946194274228026,3,0.5765991210937464,0.8438549041748011,0.47769403457641246,-0.6733999252319371,1.4057235717773402,0,0.06273697566865111,2.9344145375660275,22.36111068725586,1.0934576272622158,22.2979793548584,1.1517203874270738,22.546295166015625,0.06273697566865111
3637,2013-03-12,22.2895622253418,22.348485946655273,21.42255973815918,21.759258270263672,38310386.0,0.003790751740806453,1.8571294045636193,-3.7058580473176774,33.54675412393033,33.64395535691358,0.5242676373502242,0.9390550022031761,0.553310881649093,-0.6212802093951595,16.68688617192075,0.9259262084960938,-0.5961222271159663,-0.7857743263244608,-1.999454969151568,0.42790631650264643,-1.3926146477380144,-0.17893400491090716,1.1308413928222585,50.243891655291264,14.320122406535233,0.606840321413554,3,0.2062292098998988,0.4713811874389613,0.5218853950500453,-0.5092592239379918,-0.0589218139648473,1,0.08194863149968112,-1.576896596801636,22.20538711547852,2.9344145375660275,22.36111068725586,1.0934576272622158,22.2979793548584,0.08194863149968112
3638,2013-03-13,21.456228256225586,22.306396484375,21.30471420288086,22.2895622253418,47057155.0,-0.03738673558015271,1.3106791417615755,-1.5714270299821564,29.50452726309568,32.54765108487938,1.2834107732377973,1.6655250515051065,1.4311091901621396,0.2382648003204224,16.172751361382016,1.0016822814941406,-0.5836021662917084,-1.4970543861389167,-2.8461111618140826,-0.14799761046375082,-2.1715827739764997,-0.8225259983013338,1.8443047291381802,11.076839411834428,-25.490382769416023,0.6745283878375837,3,0.9806404113769531,1.2457923889160156,1.3836283683776855,0.5871219635009766,0.5934352874755824,2,0.13338568648574833,1.8571294045636193,22.2895622253418,-1.576896596801636,22.20538711547852,2.9344145375660275,22.36111068725586,0.13338568648574833
3639,2013-03-14,21.801347732543945,22.264310836791992,21.717172622680664,21.797138214111328,40736045.0,0.016084815662707364,-5.666697653880568,-0.005051418265214314,32.68818535196684,32.12184609235063,0.8339943323436394,1.208332502490876,1.1192350528862534,-0.08401562392837292,15.582929606071414,0.8080825805664062,-0.5568577211602168,-1.0414551734924302,-2.3877152312435683,0.3048048842587079,-1.7145852023679993,-0.36832514461686117,1.3395197502211893,41.54935420968478,4.520986835632158,0.6731300288755685,3,0.6355209350585938,0.9006729125976562,1.0637612342834473,0.2672548294067383,-0.07155036926269531,3,0.10637063179642325,1.3106791417615755,21.456228256225586,1.8571294045636193,22.2895622253418,-1.576896596801636,22.20538711547852,0.10637063179642325
3640,2013-03-15,21.21632957458496,21.919191360473636,21.182659149169922,21.767677307128906,51718392.0,-0.02683403636949011,-1.3809465087816226,-130.9764386044404,32.758630793377606,30.971570733575426,1.2547102105872874,1.6659574070390128,1.6962444821329221,0.5209403957363286,15.175748154797608,0.7365322113037145,-0.5741678242782804,-1.4913722991943352,-2.9227900266905174,-0.0599545716981531,-2.2070811629424263,-0.7756634354462442,1.7776456457894305,2.657835820333724,-37.4064366010382,0.7157088637480913,3,1.1595115661621094,1.4246635437011719,1.829756259918213,0.9427604675292969,0.875421524047848,4,0.10771677571390259,-5.666697653880568,21.801347732543945,1.3106791417615755,21.456228256225586,1.8571294045636193,22.2895622253418,0.10771677571390259
3641,2013-03-18,21.09006690979004,21.27525329589844,20.85437774658203,20.984848022460934,34069464.0,-0.005951202084745755,-1.2988649445495133,-0.19083943057790415,30.20280655798588,30.051342211338756,1.1473150635016438,1.6588261268890712,1.8283337819231633,0.6489350380721817,15.119141480428,0.4208755493164098,-0.6333805401194539,-1.4789565086364753,-2.974808262432319,0.016895245159368244,-2.226882385534399,-0.7310306317385518,1.7227767034639072,15.774571292524476,-26.011978311579753,0.7479258768979222,3,0.9111957550048828,1.3867855072021484,2.2380051612854004,1.2205390930175781,1.203704833984375,0,0.13769711128489304,-1.3809465087816226,21.21632957458496,-5.666697653880568,21.801347732543945,1.3106791417615755,21.456228256225586,0.13769711128489304
3642,2013-03-19,21.50673484802246,21.62457847595215,21.23737335205078,21.464645385742188,34745911.0,0.019756596316866215,1.78788752703677,0.4000181274358607,34.795650865570565,30.77260832772516,0.5097812221419602,1.1143266384127557,1.4179768879069883,0.2422189336157885,14.829013651116218,0.5345115661621094,-0.689993177782732,-0.9448643684387221,-2.3832010238393764,0.4934722869619321,-1.6640326961390492,-0.225696040738395,1.0710928612308557,44.927595247978395,2.8809212296957227,0.7191683277003266,3,0.25673389434814453,0.9701175689697266,1.8213372230529785,0.8985681533813477,0.5303020477294922,1,0.09784729546832605,-1.2988649445495133,21.09006690979004,-1.3809465087816226,21.21632957458496,-5.666697653880568,21.801347732543945,0.09784729546832605
3643,2013-03-20,22.06229019165039,22.14225578308105,21.485689163208008,21.746633529663086,34767295.0,0.02583169167954913,1.7610740139164875,7.49966012597997,39.3883380520915,32.1428637891339,-0.13594656522586135,0.48030789023081866,0.8654135463806654,-0.30126262451734576,15.138554886616868,0.6565666198730433,-0.7826586855247868,-0.3238629341125474,-1.7039520698187616,1.0562262015936668,-1.0139075019656545,0.3661816337405597,0.30872352208237075,85.67161473517034,44.34512350037831,0.6900445678531075,3,-0.385101318359375,0.4145622253417969,1.2678861618041992,0.34301280975341797,0.05050468444824574,2,0.007630677425785715,1.78788752703677,21.50673484802246,-1.2988649445495133,21.09006690979004,-1.3809465087816226,21.21632957458496,0.007630677425785715
3644,2013-03-21,22.27272605895996,22.32744026184082,21.86026954650879,21.969697952270508,33398244.0,0.009538260329347459,1.2653089536916289,0.9599927490256503,41.0810565845461,33.51017130525342,-0.39151311296107494,0.22505999450022074,0.6717382320197274,-0.4929023410379294,16.109179679758817,0.46717071533203125,-0.8592667667005927,-0.07765264511108327,-1.4288205790196287,1.2735152887974621,-0.7532366120653577,0.5979313218431912,-1.4183483123779297,96.28568358001785,56.20922475452655,0.6755839669542733,3,-0.6207895278930664,0.20412635803222656,1.057450294494629,0.13257694244384766,-0.03366851806640625,3,-0.01001505225127386,1.7610740139164875,22.06229019165039,1.78788752703677,21.50673484802246,-1.2988649445495133,21.09006690979004,-0.01001505225127386
3645,2013-03-22,22.420034408569336,22.5,22.2895622253418,22.310606002807614,20198851.0,0.006613844628601928,-1.7777637906292534,0.3611163563578802,39.83442675987756,34.86670848360467,-0.5918203782267781,0.02081024404677123,0.542162273027671,-0.6172086470773692,17.01837063853865,0.22727394104003906,-0.8343415341456435,0.10648231506347727,-1.1912606007129298,1.4042252308398844,-0.5423891428247245,0.755353772951679,-1.5361954116821295,95.14070794408772,60.005230739377794,0.6488714578882034,3,-0.7428455352783203,0.033669471740722656,0.9143509864807129,-0.014731407165527344,-0.3703708648681676,4,-0.030786618464076265,1.2653089536916289,22.27272605895996,1.7610740139164875,22.06229019165039,1.78788752703677,21.50673484802246,-0.030786618464076265
3646,2013-03-25,21.595117568969727,22.47474670410156,21.519359588623047,22.47474670410156,43189740.0,-0.036793736555743695,1.1722498205685956,-8.038398521926778,34.337840630362706,34.954606984319376,0.153576265351834,0.8110715966548483,1.3723351689128052,0.22977582301945176,17.56934039388616,0.9553871154785121,-0.8030731529253323,-0.6700338363647447,-2.000380450923892,0.6603127781944025,-1.3352071436443183,-0.004860529085171095,-0.6466321319580075,28.333333333333332,-2.506591037792038,0.6651733072795736,3,0.08207130432128906,0.858586311340332,1.7382159233093262,0.810185432434082,0.45875358581543324,0,0.02299749135780127,-1.7777637906292534,22.420034408569336,1.2653089536916289,22.27272605895996,1.7610740139164875,22.06229019165039,0.02299749135780127
3647,2013-03-26,21.92340087890625,21.94444465637207,21.50673484802246,21.746633529663086,25564097.0,0.015201737563505402,3.0,-0.2009566784263819,43.67523406839771,36.52912996268628,-0.2593864719901653,0.44843447535143355,1.0437332575736988,-0.08216947746608838,17.817232498248167,0.4377098083496094,-0.7781796936960248,-0.30534486770629954,-1.6310156955019188,1.0203259600893198,-0.9681802816041092,0.3574905461915101,-0.912854859374999,43.153607338221214,8.680919846225088,0.6628354138978095,3,-0.24621200561523438,0.5197811126708984,1.4099326133728027,0.4819021224975586,0.6144790649414062,1,0.016893859986135684,1.1722498205685956,21.595117568969727,-1.7777637906292534,22.420034408569336,1.2653089536916289,22.27272605895996,0.016893859986135684
3648,2013-03-27,21.91498374938965,22.12962913513184,21.443603515625,21.74242401123047,29501604.0,-0.00038393356774768517,1.2797209888984868,0.9761968989069564,45.911965562788794,37.99843887499983,-0.20009338549994737,0.4088675037157401,1.0587828361695273,-0.048897188885263176,18.507687933088928,0.6860256195068395,-0.7343098163783672,-0.2699910163879409,-1.5752301972557987,1.035248164479917,-0.9226106068218698,0.38262857404598805,-0.8448595706396489,44.62152617286804,6.407375325806264,0.6526195904339297,3,-0.2377948760986328,0.5281982421875,1.4183497428894043,0.49031925201416016,0.9006729125976562,2,0.005569392510533122,3.0,21.92340087890625,1.1722498205685956,21.595117568969727,-1.7777637906292534,22.420034408569336,0.005569392510533122
3649,2013-03-28,22.81986427307129,22.94191932678223,21.65403938293457,21.90235710144043,57564540.0,0.04129049485180847,1.2173911615672266,5.317040819710184,54.150791073104415,40.37534557274725,-1.0563949117008242,-0.5399383698869649,0.18027694908889202,-0.9298597702893545,19.294576823813443,1.2878799438476598,-0.7106516858611229,0.6452010154724128,-0.635079390349695,1.9254814212945206,0.005060812561357153,1.2853412183834685,-1.6925450614712894,91.8538499826234,49.61068386507161,0.6401402029110546,3,-0.9217157363891602,-0.6081638336181641,0.5134692192077637,-0.41456127166748047,-0.05471229553222301,3,-0.03098482044027906,1.2797209888984868,21.91498374938965,3.0,21.92340087890625,1.1722498205685956,21.595117568969727,-0.03098482044027906
3650,2013-04-01,23.446969985961914,23.884679794311523,23.333332061767575,23.41750717163086,48992882.0,0.02748069424894184,-4.57443279883506,0.03211180821473564,60.35087060930722,43.72513046733851,-1.490556865413307,-1.2018121250068212,-0.4179149326215281,-1.5255964292903812,20.150324181964358,1.0648155212402344,-0.5758926344413773,1.2552613258361802,-0.08490834977744655,2.595431001449807,0.5851764880293686,1.9253461636429918,-2.2107747674509817,82.06898276095129,34.67914062928569,0.6700848378068126,4,-0.8859434127807617,-1.0774412155151367,-0.2662043571472168,-1.0416669845581055,-0.7449493408203125,0,-0.051516782159552243,1.2173911615672266,22.81986427307129,1.2797209888984868,21.91498374938965,3.0,21.92340087890625,-0.051516782159552243
3651,2013-04-02,23.636363983154297,23.90151405334473,23.5479793548584,23.678451538085934,36184342.0,0.008077546792006673,-2.230739733668024,-1.428497442869045,61.034475861146404,46.64055546684693,-1.4312898653830644,-1.4426300989242904,-0.5928297249718355,-1.6866369235333067,21.40210842787887,0.45454406738281605,-0.46287608337304675,1.4303455352783203,0.03319315776836973,2.827497912788271,0.7317693465233432,2.1289217240332974,-2.188289998579318,89.21237912766263,40.44099591957051,0.6985761887549753,4,-0.9638051986694336,-1.258418083190918,-0.4555983543395996,-1.2310609817504883,-0.5050506591796875,1,-0.06712963299194308,-4.57443279883506,23.446969985961914,1.2173911615672266,22.81986427307129,1.2797209888984868,21.91498374938965,-0.06712963299194308
3652,2013-04-03,23.358585357666016,23.56902313232422,23.282827377319336,23.489057540893555,27315446.0,-0.01175217244438509,-1.0298424680235114,3.100018127436136,67.14717630671653,49.724870828471936,-0.9646440439195416,-1.2194162051888284,-0.30404387821543466,-1.3827730272562206,22.49195462599452,0.35353660583496094,-0.30089968777965126,1.1475164413452141,-0.2662722135605158,2.561305096250944,0.4406221138923492,1.854410768798079,-1.6651673662140603,77.91096594661235,23.364715906350945,0.7068943274528654,4,-0.6860265731811523,-0.9806394577026367,-0.08522653579711914,-0.953282356262207,-0.13888740539550426,2,-0.0558558740995273,-2.230739733668024,23.636363983154297,-4.57443279883506,23.446969985961914,1.2173911615672266,22.81986427307129,-0.0558558740995273
3653,2013-04-04,23.480640411376953,23.51431083679199,23.19023513793945,23.29124641418457,14034557.0,0.005225275924977124,1.5245945484128096,-1.4516044148819531,65.77073252342683,52.46816815501424,-0.9659253676245001,-1.336401394023106,-0.4020491900078156,-1.470443256442664,23.071763950355884,0.32407569885253906,-0.09602469866993957,1.2228542327880874,-0.295460435673661,2.7411689012498357,0.4636968985572132,1.9820115670189615,-1.5664128137357203,81.27348674897553,24.047054983524347,0.7591573342308743,4,-0.8080816268920898,-1.1026945114135742,-0.25778722763061523,-1.0753374099731445,-0.05892372131347301,3,-0.04015054321399625,-1.0298424680235114,23.358585357666016,-2.230739733668024,23.636363983154297,-4.57443279883506,23.446969985961914,-0.04015054321399625
3654,2013-04-05,23.367002487182614,23.396465301513672,22.93770980834961,23.03451156616211,17193449.0,-0.00483964330629072,1.3440781619277344,1.7555515272364537,72.15955274167399,56.05984881965829,-0.7607405492340042,-1.2000982083422933,-0.26532185904547845,-1.3191705223690455,23.080592310460233,0.5429306030273438,0.07499717650559745,1.0557651519775355,-0.5417119450775374,2.6532422490326084,0.25702660345000083,1.8545037005050702,-1.2540462439710325,44.54148039524121,-18.77837185569546,0.7987385485275357,4,-0.6944437026977504,-0.9890565872192347,-0.1557235717773402,-0.961699485778805,-0.07996559143066051,4,-0.023595059978178012,1.5245945484128096,23.480640411376953,-1.0298424680235114,23.358585357666016,-2.230739733668024,23.636363983154297,-0.023595059978178012
3655,2013-04-08,23.51431083679199,23.92255973815918,23.27020263671875,23.32491683959961,24205738.0,0.006304118369062417,-3.3661860355271305,0.5696215602250974,74.87044300235667,60.563471305435385,-0.823055038959069,-1.3244892116210707,-0.41191133203114916,-1.4266645818428856,23.022393770541367,0.6523571014404297,0.20129771996315782,1.1454134941101053,-0.5404464038526378,2.8312733920728483,0.30248354512873377,1.9883434430914768,-1.2224988125670926,58.54709544974739,-10.341318746315963,0.8429299489813719,4,-0.8312292098998988,-1.1258420944213832,-0.296719074249264,-1.10900783538818,0.16834831237793324,0,-0.0318596987363432,1.3440781619277344,23.367002487182614,1.5245945484128096,23.480640411376953,-1.0298424680235114,23.358585357666016,-0.0318596987363432
3656,2013-04-09,23.598485946655273,23.7584171295166,23.282827377319336,23.333332061767575,14883739.0,0.0035797396082550836,-1.5976924078656074,1.4000120849572946,73.03055452420989,63.825173578303406,-0.6628757253718263,-1.3691422399565276,-0.5125559830413344,-1.4683844652469027,22.96105010920825,0.4755897521972656,0.3159865574533036,1.1599336624145522,-0.6104783266198766,2.930345651448981,0.2747276678973378,2.0451396569317666,-1.1109841967582632,67.09409406501467,-4.6258784405309115,0.8852059945172138,4,-0.9154043197631836,-1.210017204284668,-0.3861551284790039,-1.1931829452514648,0.24410629272461293,1,-0.03798825498975422,-3.3661860355271305,23.51431083679199,1.3440781619277344,23.367002487182614,1.5245945484128096,23.480640411376953,-0.03798825498975422
3657,2013-04-10,24.11616134643555,24.23400688171387,23.68686866760254,23.70791244506836,19011089.0,0.021936805647213564,-1.429908600374424,1.539667810411669,72.80370205974933,66.81314430018791,-0.9351374184639809,-1.8371485459258317,-1.033155515961596,-1.9419778107095347,22.08212801692799,0.6355209350585973,0.4483618211501046,1.5862791061401396,-0.33389381986109257,3.5064520321413717,0.6261926431395217,2.5463655691407574,-1.4564526379470806,90.9090641566846,20.08829737113834,0.9600864630006163,4,-1.1721382141113317,-1.5719690322876012,-0.9038305282592809,-1.7108583450317418,-0.6313133239746165,2,-0.04083767761847823,-1.5976924078656074,23.598485946655273,-3.3661860355271305,23.51431083679199,1.3440781619277344,23.367002487182614,-0.04083767761847823
3658,2013-04-11,24.31818199157715,24.427608489990234,24.078283309936523,24.166667938232425,17323891.0,0.008376981818935203,-1.1281933590913051,0.3711315641935967,72.75278658028421,68.88003268987455,-0.8497781291868627,-1.9117834364857984,-1.231878346284823,-2.0897595059447127,21.094548664010418,0.34932518005371094,0.7097825860263676,1.6452020645141587,-0.36264037405488025,3.6530445030831977,0.641280845229641,2.6491232837986765,-1.4380715388371215,92.65544028184593,24.020784369681422,1.0039212192845193,4,-0.6355228424072266,-1.6771888732910156,-1.2215919494628906,-1.9128789901733398,-0.4503364562988281,3,-0.04517130596716101,-1.429908600374424,24.11616134643555,-1.5976924078656074,23.598485946655273,-3.3661860355271305,23.51431083679199,-0.04517130596716101
3659,2013-04-12,24.120370864868164,24.36868667602539,23.90993309020996,24.36868667602539,15005390.0,-0.008134289264612682,2.6949204617901668,-1.6388962322343876,68.70367961462443,69.80812257935425,-0.500749054884519,-1.6140838770968173,-1.0346281595671982,-1.8386450559735579,19.9527894441217,0.4587535858154297,0.8984035874552241,1.3314397811889656,-0.731547470651666,3.394427033029597,0.29994615526864976,2.3629334071092813,-0.9926607261681042,73.45463354504017,7.835204395914076,1.0314936259203151,4,-0.4377117156982422,-1.4793777465820312,-1.0237808227539062,-1.7150678634643555,-0.5723915100097656,4,-0.02896531644222311,-1.1281933590913051,24.31818199157715,-1.429908600374424,24.11616134643555,-1.5976924078656074,23.598485946655273,-0.02896531644222311
3660,2013-04-15,23.50168418884277,24.19191932678223,23.43855285644531,23.981481552124023,21854210.0,-0.025649965313200296,-1.4861117230527088,1.9322062539846059,71.96895304891494,71.02306448910632,0.14138295341930984,-0.8594710674979815,-0.42628110655735085,-1.1746844665197749,17.869142738049494,0.7533664703369212,1.076075955342894,0.5984853744506786,-1.3475985260958367,2.544569274997194,-0.37455657582258084,1.571527324723938,-0.1659903139362804,19.117786719315912,-49.10231661923312,0.9730419502732579,4,0.180974960327152,-0.8606910705566371,-0.48295593261718395,-1.0963811874389613,-0.37458038330078125,0,-0.009133272805730175,2.6949204617901668,24.120370864868164,-1.1281933590913051,24.31818199157715,-1.429908600374424,24.11616134643555,-0.009133272805730175
3661,2013-04-16,23.99410820007324,24.05303001403809,23.56902313232422,23.64899063110352,20503930.0,0.020952711613078545,1.0909177052219423,-0.7192985943264014,72.99064023281029,71.67233825867228,-0.3296216595840633,-1.1838742801806958,-0.9403604577034592,-1.6229468456330842,15.342938823053831,0.5513458251953196,1.1593965282828869,0.9457073211669886,-0.8589862843393377,2.750400926673315,0.04336051841382371,1.8480541239201536,-0.5555553436279297,56.17028251856118,-14.59181818406529,0.9023468027531638,4,-0.31144905090331676,-1.3531150817871058,-1.0784940719604457,-1.58880519866943,-1.0984859466552699,1,-0.012980230325975062,-1.4861117230527088,23.50168418884277,2.6949204617901668,24.120370864868164,-1.1281933590913051,24.31818199157715,-0.012980230325975062
3662,2013-04-17,23.61111068725586,23.91835021972656,23.42171669006348,23.77525329589844,34952386.0,-0.01596214827505904,1.2056110391095558,-0.47561359780261875,67.3856507905723,71.85177362168845,0.10388859245593807,-0.6694624546657906,-0.5632916556762559,-1.1998513248043956,13.429361848566895,0.5723915100097585,1.1432187443682835,0.4574910163879409,-1.2088225062900584,2.12380453906594,-0.375665744951057,1.2906477777269387,0.816497802734375,18.828466163673895,-52.95832401994407,0.8331567613389994,4,0.0715484619140625,-0.9701175689697266,-0.6954965591430664,-1.2058076858520508,-0.681818008422848,2,0.009803924736542236,1.0909177052219423,23.99410820007324,-1.4861117230527088,23.50168418884277,2.6949204617901668,24.120370864868164,0.009803924736542236
3663,2013-04-18,22.230640411376953,22.828283309936523,22.192760467529297,22.664140701293945,60248470.0,-0.05846697743973639,-1.4958670257191975,2.64099793162745,44.49687668898036,68.77814294916692,1.4398111166963723,0.7634071551005448,0.7851817847056068,0.21061018278851407,12.866287693544459,1.4183502197265625,1.0703388990537128,-0.9313967704772956,-2.576058129429832,0.7132645884752407,-1.7537274499535656,-0.10906609100102571,2.176850242614748,1.740865278415725,-64.7189084375513,0.8223306794762684,4,1.0795440673828125,0.4103527069091797,0.39772701263427734,0.17466259002685547,0.7659931182861364,3,0.05641797032721185,1.2056110391095558,23.61111068725586,1.0909177052219423,23.99410820007324,-1.4861117230527088,23.50168418884277,0.05641797032721185
3664,2013-04-19,22.04966354370117,22.40740776062012,21.843433380126953,22.209596633911133,37065600.0,-0.008140875131206982,1.0303085442766227,0.3689342174156075,35.763304943804584,64.43290538710559,1.5804761069140767,0.9769021817708214,0.9356052348955579,0.41827674244729707,12.760478839189087,0.5639743804931676,0.9735086237997059,-1.1012205123901389,-2.7740586412200408,0.571617616439763,-1.9376395768050898,-0.2648014479751879,2.2692379028320353,8.781409310450803,-53.40283360687556,0.8364190644149505,4,1.0858573913574254,0.5913295745849645,0.519781112670902,0.35563945770264027,1.321548461914066,4,0.08245849139482875,-1.4958670257191975,22.230640411376953,1.2056110391095558,23.61111068725586,1.0909177052219423,23.99410820007324,0.08245849139482875
3665,2013-04-22,21.72979736328125,22.02020263671875,21.531986236572266,21.94444465637207,32696611.0,-0.014506624093649445,1.66665972131788,1.342106832357366,31.077703344789825,59.77147747828114,1.8110387948973852,1.309547331114203,1.2202998288278906,0.7471823132168751,13.08580336320539,0.5176773071289027,0.8666056571758638,-1.3865748405456557,-3.148981388857738,0.3758317077664266,-2.267778114701695,-0.5053715663896163,2.4405759992675797,7.846397927600683,-48.81555750931636,0.881203274156041,4,1.25,0.9111957550048828,0.8396472930908203,0.6755056381225586,1.4393939971923864,0,0.08367229390962883,1.0303085442766227,22.04966354370117,-1.4958670257191975,22.230640411376953,1.2056110391095558,23.61111068725586,0.08367229390962883
3666,2013-04-23,22.09175109863281,22.209596633911133,21.822391510009766,21.86868667602539,30124354.0,0.01665702304077543,-1.4533457406310804,-1.0392137696935064,37.63354452203999,55.86368219631344,1.3554144361193963,1.0400307466403014,0.8200069088423021,0.3981445268270072,12.334584188291451,0.4797992706298828,0.7399017809040807,-1.0494527816772496,-2.7338808744874328,0.6349753111329335,-1.8916668280823394,-0.20723873527215986,1.867551293837895,23.456809858513147,-29.25665094183868,0.8422140464050911,4,0.888046264648441,0.5492420196533239,0.4166660308837926,0.31355190277099965,1.0984840393066406,1,0.04686603168244341,1.66665972131788,21.72979736328125,1.0303085442766227,22.04966354370117,-1.4958670257191975,22.230640411376953,0.04686603168244341
3667,2013-04-24,22.293771743774414,22.44528579711914,22.154882431030273,22.306396484375,24300778.0,0.009144618923128567,1.0,-0.05659683625481065,38.592242532061256,52.068066190955335,0.9696740658619802,0.9140435333763364,0.5840533808638781,0.20819524380235777,11.396413962985848,0.3535346984863317,0.5814575086430089,-0.8659506797790542,-2.5014389439862086,0.7695375844281003,-1.6836948118826314,-0.04820654767547694,1.4713453562244148,58.76627532800791,9.266195313280562,0.8177441321035773,4,0.6565647125244141,0.5387191772460938,-0.054714202880859375,0.18518447875976562,0.47558784484863637,2,0.026996352010808744,-1.4533457406310804,22.09175109863281,1.66665972131788,21.72979736328125,1.0303085442766227,22.04966354370117,0.026996352010808744
3668,2013-04-25,22.037036895751953,22.45791244506836,21.91498374938965,22.43686866760254,27269827.0,-0.011515989800790605,1.4571394042979287,31.670494032331167,37.55907026270147,48.607554040741654,0.9709002176328312,1.2441809377028328,0.7981522379282708,0.4707253648691321,10.864834841020807,0.5429286956787109,0.42057008685909736,-1.1287881851196282,-2.745523519711231,0.4879471494719745,-1.9371558524154295,-0.32042051782382686,1.549429735172751,54.54545454545454,4.235636013756405,0.8083676672958015,4,0.824915885925293,0.8985691070556641,0.08312368392944336,0.44191932678222656,0.44191932678222656,3,0.040488918147296715,1.0,22.293771743774414,-1.4533457406310804,22.09175109863281,1.66665972131788,21.72979736328125,0.040488918147296715
3669,2013-04-26,22.112794876098636,22.24747467041016,21.83922576904297,22.05387115478516,25215062.0,0.003437757113402329,1.487174273015157,-0.14737128327934856,36.7118888048987,44.69010245807319,0.648630119907601,1.1728686440216158,0.6760961302564894,0.39709551423070266,11.727246043125447,0.40824890136719105,0.2107015314854621,-1.0176767349243114,-2.696015123743777,0.6606616538951542,-1.856845929334046,-0.17850754051457685,1.3093133232778733,62.727313925991,12.903459301404254,0.8391691944097336,4,0.6797132492065394,0.8228111267089808,-0.0357742309570348,0.3661613464355433,0.02104377746581676,4,0.03996955873360819,1.4571394042979287,22.037036895751953,1.0,22.293771743774414,-1.4533457406310804,22.09175109863281,0.03996955873360819
3670,2013-04-29,22.239057540893555,22.302188873291016,21.97390556335449,22.14225578308105,17039009.0,0.005709936961943773,1.9433946130825457,1.6428317094488027,37.21298228592261,40.71480713064123,0.36255529869190184,1.0028910565058702,0.507032935549173,0.2789585440061586,11.986704753226345,0.328283309936527,-0.029725433008746194,-0.8310184478759766,-2.5478937613401165,0.8858568655881633,-1.6894561046080483,0.027419208856095167,1.0318409014586152,65.56291191971091,17.183219915641303,0.8584376567320706,4,0.4861106872558594,0.6965484619140625,-0.17466306686401367,0.239898681640625,-0.6228961944580078,0,0.05090838326398739,1.487174273015157,22.112794876098636,1.4571394042979287,22.037036895751953,1.0,22.293771743774414,0.05090838326398739
3671,2013-04-30,22.04966354370117,22.36532020568848,21.940235137939453,22.16750717163086,21519194.0,-0.008516278032201896,-1.5250045318589895,-1.2173707440100803,29.28271981802196,36.48114813369119,0.2761654782977523,1.124997736774187,0.6523070459807769,0.47579542169529887,12.200359506047871,0.425085067749027,-0.25895197522272184,-0.941077423095706,-2.69403387619251,0.8118790300010978,-1.817555649644106,-0.06459919654730584,1.082121922188609,34.013626414279415,-8.615167701882086,0.8764782265484014,4,0.1304712295532262,0.8859424591064489,0.015782833099368787,0.42929267883301137,-0.3661613464355433,1,0.0507730113229905,1.9433946130825457,22.239057540893555,1.487174273015157,22.112794876098636,1.4571394042979287,22.037036895751953,0.0507730113229905
3672,2013-05-01,22.05387115478516,22.251684188842773,21.851852416992188,22.045455932617188,18811267.0,0.00019082427610084274,-1.021280493684312,-0.07141007380554398,26.362036564691977,34.466165897659145,0.03110440745217602,1.0730482118086364,0.6033901352122335,0.478929138643327,12.865031334991667,0.39983177185058594,-0.47264589323555484,-0.8716341018676736,-2.663626180201909,0.9203579764665619,-1.7676301410347897,0.02436193729944236,0.9499303727592157,34.69371396861666,-1.5406604501515204,0.8959960391671172,5,-0.0589218139648473,0.8817348480224574,0.011575222015377307,0.4250850677490199,-0.3998317718505895,2,0.05152673538258723,-1.5250045318589895,22.04966354370117,1.9433946130825457,22.239057540893555,1.487174273015157,22.112794876098636,0.05152673538258723
3673,2013-05-02,22.537879943847656,22.601009368896484,21.89814758300781,22.06229019165039,23486998.0,0.021946658963656773,1.3356763917323327,56.51541251130887,34.4112964228771,34.3159427286672,-0.45230381123661445,0.54260861709745,0.09497783763853818,0.0053522768321840886,13.479883872872694,0.7028617858886754,-0.7405144407247164,-0.34048728942871165,-2.120552789111823,1.4395782102543997,-1.2305200392702673,0.549545460412844,0.3481763604189503,91.71294511184445,57.70043335428559,0.8900327498415561,5,-0.47138214111328125,0.39772605895996094,-0.4776945114135742,-0.05892372131347656,-0.1262645721435547,3,0.010270692955686833,-1.021280493684312,22.05387115478516,-1.5250045318589895,22.04966354370117,1.9433946130825457,22.239057540893555,0.010270692955686833
3674,2013-05-03,22.815656661987305,22.94191932678223,22.55892372131348,22.72727394104004,17124782.0,0.012324882323968334,1.2469144091218887,0.1858381526072205,42.755554445530336,35.613481739860596,-0.6816841355311105,0.23337378902122197,-0.19213070315998948,-0.25859130338300673,14.300458820019507,0.40403938293457387,-0.9692340851256169,-0.035143280029295454,-1.800361424500739,1.7300748644421482,-0.9177523522650155,0.8474657922064246,-1.283670425415039,88.41698031002107,50.350823038016905,0.8826090722357216,5,-0.4335012435913086,0.1641407012939453,-0.7554712295532227,-0.336700439453125,-0.9090900421142578,4,-0.014757429270668143,1.3356763917323327,22.537879943847656,-1.021280493684312,22.05387115478516,-1.5250045318589895,22.04966354370117,-0.014757429270668143
3675,2013-05-06,22.765151977539066,23.07239151000977,22.626262664794922,22.752525329589844,15097104.0,-0.0022135976709529714,-2.365080278529117,0.14286330873153485,35.686285312384996,35.397119605454485,-0.523970698228247,0.23702822182534433,-0.15716443477395003,-0.19057622861014067,14.380000362360661,0.4461288452148473,-0.962470630796215,-0.048190021514887604,-1.7857020740275296,1.6893220309977544,-0.9169460477712086,0.8205660047414334,-1.2049670791626,74.82755495269684,37.438272742051964,0.8687560262563211,5,-0.30934333801269887,0.21464538574218395,-0.7102274894714391,-0.28619575500488637,-1.4057235717773473,0,-0.027731566413327302,1.2469144091218887,22.815656661987305,1.3356763917323327,22.537879943847656,-1.021280493684312,22.05387115478516,-0.027731566413327302
3676,2013-05-07,22.7020206451416,22.781986236572266,22.348485946655273,22.697811126708984,22999680.0,-0.002773156641332819,4.282057241130878,0.3333836858005104,38.55933973138185,35.39346373871233,-0.40808330385424796,0.24196051314383737,-0.09149435854064691,-0.11563438611559462,14.61179707712636,0.4335002899169922,-0.8905891800295791,-0.06649808883667063,-1.7645317847094937,1.6315356070361524,-0.9155149367730822,0.7825187590997409,-1.0813474822998046,69.65514115959311,28.68215715398435,0.8490168479364113,5,-0.24621200561523438,0.27777671813964844,-0.23674297332763672,-0.22306442260742188,-1.0353527069091761,1,-0.04783095371461732,-2.365080278529117,22.765151977539066,1.2469144091218887,22.815656661987305,1.3356763917323327,22.537879943847656,-0.04783095371461732
3677,2013-05-08,23.13131332397461,23.13973045349121,22.630470275878906,22.731481552124023,16697340.0,0.01890988848716768,1.4444525824776955,94.98278205709107,64.90248305288003,38.431620715398836,-0.7890542341391047,-0.2792129536240182,-0.5160568068889688,-0.5296267064209914,14.051979847707226,0.5092601776123047,-0.7446033354036388,0.4120369911193862,-1.174932684959444,1.9990066671982163,-0.38144784692002887,1.2055218291588012,-1.4525714272460952,99.32206462277267,51.18114097047166,0.7934848380394144,5,-0.6418352127075195,-0.15151596069335938,-0.6060609817504883,-0.6523571014404297,-1.5446128845214844,2,-0.06259096085168625,4.282057241130878,22.7020206451416,-2.365080278529117,22.765151977539066,1.2469144091218887,22.815656661987305,-0.06259096085168625
3678,2013-05-09,23.21969795227051,23.564815521240234,23.05976486206055,23.143938064575195,22092286.0,0.0038209948159015905,-3.1379569001891805,0.18947940866396915,69.97125267369675,42.127105589709736,-0.7733635853879584,-0.47865362699869607,-0.603064143197404,-0.5963967505165577,13.449836713969498,0.505050659179684,-0.6536599346137351,0.5553458213806195,-0.8660200678981518,1.9767117106593908,-0.15533712325876436,1.2660287660200034,-1.453296742136235,71.62631114289194,17.742182037001456,0.7106829446393848,5,-0.5113639831543004,-0.23990058898926137,-0.6944456100463903,-0.7407417297363317,-1.304714202880863,3,-0.06742803341172854,1.4444525824776955,23.13131332397461,4.282057241130878,22.7020206451416,-2.365080278529117,22.765151977539066,-0.06742803341172854
3679,2013-05-10,23.42171669006348,23.49326515197754,23.23653221130371,23.31229019165039,16929950.0,0.008700317213782505,1.0333396276294422,1.4443856998992741,80.08980949234362,46.89119750153429,-0.860697575250942,-0.7754554976251065,-0.8089279069787061,-0.7709714068513414,13.103991504175367,0.2735671997070277,-0.5709183380218121,0.7922972679138205,-0.5075439650812896,2.0921385009089306,0.1423766514162672,1.4422178844113738,-1.5114423350407264,88.23519265117082,27.349154437053464,0.6499206164975548,5,-0.7133827209472692,-0.4419193267822301,-0.896464347839359,-0.9427604675293004,-1.3005046844482457,4,-0.04312669868421337,-3.1379569001891805,23.21969795227051,1.4444525824776955,23.13131332397461,4.282057241130878,22.7020206451416,-0.04312669868421337
3680,2013-05-13,23.287036895751953,23.484848022460934,23.18602752685547,23.480640411376953,17156146.0,-0.005750210204218842,1.9583443483515928,-1.7692562444439996,73.12702789677388,51.762787288062285,-0.6277426046773051,-0.6932229562428063,-0.682315391654928,-0.6157362431450366,13.469360730258378,0.2988204956054652,-0.45519682274436946,0.6683498382568374,-0.6044300114442187,1.9411296879578934,0.03195991340630755,1.3047397631073672,-1.2443992474318009,77.16255270837547,11.0651820070712,0.6363899248505285,5,-0.5787029266357422,-0.3072395324707031,-0.761784553527832,-0.8080806732177734,-1.3047142028808594,0,-0.05928063248487969,1.0333396276294422,23.42171669006348,-3.1379569001891805,23.21969795227051,1.4444525824776955,23.13131332397461,-0.05928063248487969
3681,2013-05-14,23.682659149169922,23.7415828704834,23.20707130432129,23.211278915405273,21923590.0,0.01698894776476001,-1.2280809855655512,-2.4347710435056746,74.99998283385563,57.16700354019157,-0.8575442978706107,-1.1735426900967347,-1.0894435681322001,-0.9923260303885151,13.991315310149261,0.5345115661621094,-0.32065328131498916,1.0795445442199707,-0.12834651564824995,2.2874356040881914,0.47559901428586215,1.6834900741540793,-1.5182472710161647,94.69687216222665,26.529058518119697,0.6039455299341097,5,-0.8627939224243164,-0.7028617858886719,-1.1468839645385742,-1.2037029266357422,-2.3274402618408203,1,-0.09809839042038626,1.9583443483515928,23.287036895751953,1.0333396276294422,23.42171669006348,-3.1379569001891805,23.21969795227051,-0.09809839042038626
3682,2013-05-15,23.842592239379886,23.8552188873291,23.594276428222656,23.682659149169922,20357806.0,0.006753172825846754,1.8181602826214582,0.33928679811766604,83.67348390690671,62.64057992730598,-0.8236833010375797,-1.3863220353027508,-1.2562763908210535,-1.1282729320229095,14.836703839901585,0.2609424591064453,-0.1828670437276827,1.2279035568237333,-0.02427966318839836,2.480086776835865,0.6018119468176693,1.8539951668297974,-1.5204632619931644,98.41264893405344,27.343496536324423,0.6260916100060657,5,-0.7407398223876989,-0.8627948760986364,-1.3068170547485387,-1.3636360168457067,-2.3232326507568395,2,-0.09126206912827084,-1.2280809855655512,23.682659149169922,1.9583443483515928,23.287036895751953,1.0333396276294422,23.42171669006348,-0.09126206912827084
3683,2013-05-16,23.484848022460934,23.947811126708984,23.4511775970459,23.905723571777344,20247084.0,-0.015004417863930142,-1.0344811420266755,-2.6315726705703804,73.15341064537178,66.01811950506614,-0.3547959255591877,-0.9800454398249023,-0.8868009679312117,-0.7537554251653198,14.585653121314241,0.49663352966308594,0.017567023760044265,0.8074489593505838,-0.48860624934374997,2.1035041680449176,0.15942135500341692,1.4554765636977507,-0.9787482558811256,39.22642803847783,-31.538932062496933,0.6480276043471667,5,-0.33669948577880504,-0.505050659179684,-0.74074029922485,-0.9406557083129847,-2.0959587097167933,3,-0.08082435028714763,1.8181602826214582,23.842592239379886,-1.2280809855655512,23.682659149169922,1.9583443483515928,23.287036895751953,-0.08082435028714763
3684,2013-05-17,23.86784553527832,24.036195755004886,23.766834259033203,23.77525329589844,27463234.0,0.01630828151202368,-3.922977707283979,-0.219999093628196,75.2941267072972,70.41899077116749,-0.6401646584395486,-1.2857671716217212,-1.2453697526347227,-1.112273318454175,13.995582835213705,0.5513477325439524,0.25582125357153274,1.0995373725891113,-0.2644102554351875,2.46348500061341,0.4175635585769619,1.7815111866012607,-1.1599061782804263,80.198010916849,8.412107421569715,0.6819738140121497,5,-0.6755046844482422,-0.9175090789794922,-0.706019401550293,-1.2268524169921875,-2.133838653564453,4,-0.08181977644367644,-1.0344811420266755,23.484848022460934,1.8181602826214582,23.842592239379886,-1.2280809855655512,23.682659149169922,-0.08181977644367644
3685,2013-05-20,23.5479793548584,23.8468017578125,23.46801376342773,23.80471420288086,20812810.0,-0.013401552307984343,1.222217248999937,-2.772746935832839,72.36179960408836,74.17481964591266,-0.22079567552789214,-0.867163165099651,-0.9063232725220587,-0.7677245291720105,12.853480623945105,0.3998317718505895,0.4229806293335159,0.6887620925903306,-0.6251930117179327,2.002717196898594,0.03178454043619894,1.3457396447444623,-0.6275189741793845,41.11663216011024,-33.98292265714771,0.656977552154131,5,-0.2146463394165039,-0.6860265731811523,-0.3861532211303711,-0.9069862365722656,-1.9444446563720703,0,-0.06058979956379118,-3.922977707283979,23.86784553527832,-1.0344811420266755,23.484848022460934,1.8181602826214582,23.842592239379886,-0.06058979956379118
3686,2013-05-21,23.12710380554199,23.61532020568848,23.12289619445801,23.552188873291016,30933857.0,-0.017873106773790948,-1.2718508969152824,1.6557357562610184,64.24581005586575,74.10185597957773,0.29806363914694245,-0.384455783516632,-0.4657423737173225,-0.31871821795117583,11.908175212861345,0.49242401123046875,0.5128002118645263,0.21611890792846467,-1.051280559942768,1.4835183757996973,-0.4175808260071534,0.8498186418640827,-0.02812576497083441,0.460704380658827,-76.45553072791516,0.6336997339356171,5,0.42087650299072976,-0.33459568023681285,0.03472232818603871,-0.4861106872558558,-1.1826591491699183,1,-0.049499544875851176,1.222217248999937,23.5479793548584,-3.922977707283979,23.86784553527832,-1.0344811420266755,23.484848022460934,-0.049499544875851176
3687,2013-05-22,22.89562225341797,23.49326515197754,22.781986236572266,23.282827377319336,27209002.0,-0.01000910248297282,-1.3150703215453048,0.9108885568522854,55.08979598482501,72.44836079192532,0.5504859939325399,-0.11127854945411286,-0.21955265689593517,-0.06050237792932478,11.482739460169547,0.7112789154052734,0.6414603600709157,-0.045455169677733664,-1.2792856992654755,1.1883753599100082,-0.6623704344716046,0.5714600951161373,1.1405735015869176,9.060369513676909,-63.25844282814838,0.6169152647938717,5,0.5134687423706055,-0.11153125762939453,0.2662038803100586,-0.25462913513183594,-1.1279449462890625,2,-0.0672793842001349,-1.2718508969152824,23.12710380554199,1.222217248999937,23.5479793548584,-3.922977707283979,23.86784553527832,-0.0672793842001349
3688,2013-05-23,22.92929267883301,22.96296310424805,22.441076278686523,22.5968017578125,22498106.0,0.001470605386582946,1.610532040242879,-0.8586945277749135,51.737446107616826,69.29809819362234,0.526674984895326,-0.07871161424732165,-0.2109554590888152,-0.06374561810842394,10.94163023329561,0.521886825561527,0.7640037500941155,-0.056397533416745915,-1.214812786730608,1.1020177198971162,-0.635605160073677,0.5228100932401851,1.081818885803223,30.6068860292097,-38.036657546862,0.5792076266569306,5,0.30934333801269176,-0.14520168304443715,0.23253345489501598,-0.28829956054687855,-0.6649818420410192,3,-0.061490474649989246,-1.3150703215453048,22.89562225341797,-1.2718508969152824,23.12710380554199,1.222217248999937,23.5479793548584,-0.061490474649989246
3689,2013-05-24,22.99663352966309,23.00084114074707,22.546295166015625,22.64309883117676,17368560.0,0.0029368917643168846,1.5116511914674355,1.0632912844694444,53.52112594329081,67.11966464323534,0.43884408882513526,-0.08057348615674087,-0.24550064774610902,-0.10795580212665712,10.259954138673516,0.4545459747314453,0.7483752397190173,-0.033248615264888315,-1.116446898208654,1.0499496676788773,-0.5748477567367694,0.5083505262069927,0.9516766235351568,39.52103445702564,-27.169565814674577,0.5415991414718819,5,0.24200248718261363,-0.21254253387451527,-0.02104473114014027,-0.3556404113769567,-0.5513477325439489,4,-0.06991215539635998,1.610532040242879,22.92929267883301,-1.3150703215453048,22.89562225341797,-1.2718508969152824,23.12710380554199,-0.06991215539635998
3690,2013-05-28,23.371212005615234,23.67424201965332,23.23653221130371,23.253366470336914,23160298.0,0.016288404799292833,-4.777811347357025,0.3333351316939478,59.29823501319534,65.3750259964953,0.08656473406906073,-0.38576317551624584,-0.5633948821807735,-0.47439591952576166,9.212121862617215,0.6776084899902308,0.7186283683198411,0.2847221374511726,-0.7412846136982303,1.3107288886005755,-0.22828123812352885,0.797725513025874,0.5168087926025429,75.42665969616446,8.734685670323344,0.5130033755747014,5,-0.13257598876953125,-0.5871210098266602,-0.4829549789428711,-0.7302188873291016,-0.9932651519775426,1,-0.07005221310336873,1.5116511914674355,22.99663352966309,1.610532040242879,22.92929267883301,-1.3150703215453048,22.89562225341797,-0.07005221310336873
3691,2013-05-29,23.169191360473636,23.31649780273437,22.950336456298828,23.211278915405273,20656231.0,-0.008643995231957136,1.8999969787607411,-0.35714170106009774,50.5617863101681,61.69594848574657,0.23254494512133306,-0.10073464158790202,-0.30179834097648595,-0.2576680379476812,8.378277422731406,0.42087554931640625,0.6346233946173427,0.02672510147095153,-0.8758373776930242,0.9292875806349272,-0.4245561381110363,0.4780063410529394,0.6609516569628902,59.04438126997217,-3.3746938084761595,0.45128123958198757,5,0.06944465637206676,-0.23989772796631215,-0.35879611968994496,-0.5281982421875036,-0.505050659179691,2,-0.06757493766736722,-4.777811347357025,23.371212005615234,1.5116511914674355,22.99663352966309,1.610532040242879,22.92929267883301,-0.06757493766736722
3692,2013-05-30,23.19023513793945,23.43855285644531,23.13131332397461,23.15235710144043,20792851.0,0.0009082655125252082,-6.684293381037478,-0.8999818725641173,49.55411703511343,59.07380475127343,0.1220697697180988,-0.03402425891833971,-0.2752258740447928,-0.26595053552619063,7.313375176413905,0.3072395324706996,0.5892191892206284,-0.009049320220949397,-0.7520328925451913,0.7339342521032926,-0.38054110638307037,0.3624424659411716,0.5843452099470774,60.75086538372276,-0.48275486545751534,0.3714917861621213,5,0.04840087890625355,-0.2525243759155238,-0.37983989715575817,-0.5492420196533168,-0.585016250610348,3,-0.05372047649181677,1.8999969787607411,23.169191360473636,-4.777811347357025,23.371212005615234,1.5116511914674355,22.99663352966309,-0.05372047649181677
3693,2013-05-31,22.76935958862305,23.11026954650879,22.723064422607425,23.021886825561523,30435847.0,-0.018148826297489484,-1.2439027086177519,-6.666851301677353,40.74074475141113,55.23454008950831,0.4814049144427308,0.42697348962872894,0.1714471034903262,0.16046273861578086,7.049870682041842,0.46717071533202414,0.4875264191623785,-0.4414988517761209,-1.1473864404306973,0.26438873687845543,-0.7944426461034091,-0.08855505744883274,0.951880596495478,19.77614653456672,-36.47048242425821,0.35294379432728873,5,0.3745794296264613,0.16835117340087535,0.12205410003661754,-0.12836647033691762,0.16414260864257457,4,-0.04399255401081392,-6.684293381037478,23.19023513793945,1.8999969787607411,23.169191360473636,-4.777811347357025,23.371212005615234,-0.04399255401081392
3694,2013-06-03,22.47895622253418,22.68097686767578,22.05387115478516,22.66835021972656,31191890.0,-0.012754129731166186,4.843127149293088,0.7499943352190724,39.016026909070916,51.52945423450637,0.6191901482915902,0.7281936169340213,0.478021257510612,0.4603491257569736,7.6551423546853,0.7154884338378906,0.3312895717758053,-0.7150671958923347,-1.4746578292272403,0.04452343744257092,-1.0948625125597893,-0.3352718792248801,1.191077406327068,26.2338133180151,-26.236585615549313,0.37979531666745314,6,0.3851003646850586,0.4587545394897461,0.41982316970825195,0.16203689575195312,0.6186866760253906,0,-0.009548725644432543,-1.2439027086177519,22.76935958862305,-6.684293381037478,23.19023513793945,1.8999969787607411,23.169191360473636,-0.009548725644432543
3695,2013-06-04,22.133838653564453,22.622053146362305,21.97811317443848,22.61784553527832,25220527.0,-0.015352917882537676,1.6153983212676726,2.5555555555556033,28.65432235067742,47.57484448948544,0.8298881341830793,1.0789058020654991,0.8308838097726081,0.8125015267642617,8.537845163907592,0.6439399719238246,0.20967988205760335,-1.0286190986633308,-1.9065087171741872,-0.15072948015247434,-1.467563907918759,-0.5896742894079026,1.4392252268522299,10.662917547678964,-34.95973885483774,0.43894480925542745,6,0.6923389434814453,0.810185432434082,0.7302184104919434,0.5071544647216797,1.3846797943115234,1,0.014071085835105857,4.843127149293088,22.47895622253418,-1.2439027086177519,22.76935958862305,-6.684293381037478,23.19023513793945,0.014071085835105857
3696,2013-06-05,21.616161346435547,22.17171669006348,21.426767349243164,22.12542152404785,34363850.0,-0.02338850098401435,1.4755294840956525,1.05217548934225,22.06971403358736,43.90594649490348,1.2412271930704328,1.5927218717477274,1.377043933421973,1.3326619850329564,9.260173602139,0.744949340820316,0.01798722382924467,-1.4920034408569336,-2.595190602534462,-0.3888162791794052,-2.043597021695696,-0.9404098600181712,1.829306477502879,9.414224156320678,-28.310964139766277,0.5515935808387638,6,0.9343433380126953,1.1153202056884766,1.2142257690429688,1.024831771850586,2.390573501586914,2,0.03524147951124368,1.6153983212676726,22.133838653564453,4.843127149293088,22.47895622253418,-1.2439027086177519,22.76935958862305,0.03524147951124368
3697,2013-06-06,21.683502197265625,21.74242401123047,21.39309883117676,21.52777862548828,23399798.0,0.0031153010819464644,1.553852804194413,-0.3057839167936959,25.62645943317729,41.00472575329909,1.0994883577536285,1.4876245155148098,1.328972488213818,1.2635169508032043,10.621179363374194,0.3493251800537074,-0.1555351065227626,-1.3522720336914062,-2.6259053675060713,-0.07863869987674121,-1.9890887005987388,-0.7154553667840737,1.5600955792032742,16.911735303656865,-19.771618425934765,0.6368166669073323,6,0.8501682281494141,1.0311450958251989,0.8743681907653809,0.9574909210205078,2.0749149322509766,3,0.04522509763906979,1.4755294840956525,21.616161346435547,1.6153983212676726,22.133838653564453,4.843127149293088,22.47895622253418,0.04522509763906979
3698,2013-06-07,21.65403938293457,21.96548843383789,21.641414642333984,21.864477157592773,27889963.0,-0.001358766405123002,-1.750032370840347,-1.3513546617020233,16.87659314103186,36.93311099749253,1.0382120994336574,1.469099521650051,1.3780309918485543,1.29448042928394,11.28157659823475,0.32407379150390625,-0.2841985222287384,-1.3034519195556626,-2.7145338333224878,0.10762999421116248,-2.008992876439077,-0.5979109626722483,1.3674985200992715,20.261278192704665,-10.466762484922569,0.7055409568834132,6,0.8796310424804688,1.0606079101562536,0.8112382888793945,0.9869537353515625,2.2558937072753906,4,0.04392619259500141,1.553852804194413,21.683502197265625,1.4755294840956525,21.616161346435547,1.6153983212676726,22.133838653564453,0.04392619259500141
3699,2013-06-10,22.4116153717041,22.470539093017575,21.717172622680664,21.801347732543945,27733147.0,0.03498543506698204,1.0693609820245191,-2.899990936282063,34.96660153174716,34.22959616622052,0.2111265353321805,0.6661216223112199,0.6200863452983469,0.5473281232969498,11.657363736658832,0.8164997100830043,-0.34024877828036537,-0.49537086486816406,-1.908797673625088,0.9180559438887599,-1.202084269246626,0.2113425395102979,0.4145098427068916,82.87668043816325,51.25423662296147,0.7067134043784622,6,0.004210472106933594,0.3030319213867223,0.08943653106689453,0.22937774658203125,1.7382164001464844,0,0.023286443966927806,-1.750032370840347,21.65403938293457,1.553852804194413,21.683502197265625,1.4755294840956525,21.616161346435547,0.023286443966927806
3700,2013-06-11,21.906566619873047,22.154882431030273,21.830808639526367,21.990741729736328,30397831.0,-0.022535133833713195,-1.7499878611313426,-0.13793146557651678,34.204819271160616,32.41215538410857,0.5437474670736506,1.1198621836784746,1.098673543309019,1.0573486578994888,12.14221123581743,0.5808067321777344,-0.4010809019852992,-0.9313961029052749,-2.4004128796673463,0.5376206738567966,-1.6659044912863123,-0.19688771452423737,0.7475954285498396,47.65626521316575,11.592559957577123,0.7345083883810362,6,0.5092592239379883,0.808080673217777,0.7744097709655762,0.7344264984130859,0.6186866760253942,1,0.054370741858106086,1.0693609820245191,22.4116153717041,-1.750032370840347,21.65403938293457,1.553852804194413,21.683502197265625,0.054370741858106086
3701,2013-06-12,21.35942840576172,22.04124641418457,21.351009368896484,22.02861976623535,24583759.0,-0.02497599115394833,-1.0122665613870223,7.949990936282063,31.621373942680364,30.419628373838233,0.9020321309802775,1.5642242499287882,1.6063411610939689,1.5977929216088214,12.47505120594534,0.6902370452880859,-0.4953132244476919,-1.36237277984619,-2.915178762841318,0.1904332031489382,-2.138775771343756,-0.5859697883486241,1.1434060565916333,0.7520154832730245,-37.12763994471142,0.7764029914975644,6,0.871211051940918,1.3341741561889648,1.3583745956420898,1.281564712524414,0.6060600280761719,2,0.10108369948382334,-1.7499878611313426,21.906566619873047,1.0693609820245191,22.4116153717041,-1.750032370840347,21.65403938293457,0.10108369948382334
3702,2013-06-13,21.666667938232425,21.725589752197266,21.31313133239746,21.342592239379886,25334100.0,0.014384258166189046,-1.153843855359246,-0.4842795618627957,35.82232886986664,29.87313772033329,0.39777745119445385,1.1442794520193225,1.2713423897266622,1.28530926820482,12.672558481145895,0.4124584197998047,-0.649400408158531,-0.9463370323181124,-2.473193572934292,0.5805195082980674,-1.7097653026262023,-0.18290876201002249,0.6749110110369649,30.545553422377896,-7.913091783082191,0.7634282703080891,6,0.33038616180419567,1.0079956054687464,1.0511350631713832,0.9743251800537074,0.3493251800537074,3,0.10800308180570828,-1.0122665613870223,21.35942840576172,-1.7499878611313426,21.906566619873047,1.0693609820245191,22.4116153717041,0.10800308180570828
3703,2013-06-14,21.586700439453125,21.788721084594727,21.49410820007324,21.67508316040039,15665443.0,-0.003690807419362896,-1.1538611707616064,-0.27272245731538647,34.213009294794105,29.339469096524752,0.3266983507019816,1.1328321205321714,1.318114283723542,1.3651593711592866,13.11576738867064,0.2946128845214879,-0.7647838521989208,-0.9313971519470208,-2.4660271759523944,0.6032328720583529,-1.6987121639497076,-0.16408213994433396,0.5903268911167565,23.636363636363708,-14.081154621314592,0.767315012002686,6,0.3808917999267578,1.0879631042480469,1.147937297821045,1.0542926788330078,0.1473064422607422,4,0.10060438352562295,-1.153843855359246,21.666667938232425,-1.0122665613870223,21.35942840576172,-1.7499878611313426,21.906566619873047,0.10060438352562295
3704,2013-06-17,21.91498374938965,22.196969985961914,21.78451156616211,21.843433380126953,18590537.0,0.015207665055495534,-3.355559583874639,-0.8095515559583927,33.52382958318567,29.880525455692336,-0.1005738861760257,0.6859108736370807,0.9634290787219619,1.0385992109977273,13.174937213597431,0.6102695465087891,-0.8823163199981288,-0.5054707527160645,-1.922503795597219,0.9115622901650902,-1.2139872741566435,0.20304576872451463,-0.6018524169921875,68.0952812557997,33.6957998977363,0.7085165214405778,6,-0.023148536682128906,0.7596797943115234,0.929081916809082,0.7260093688964844,0.012624740600585938,0,0.09103129455324699,-1.1538611707616064,21.586700439453125,-1.153843855359246,21.666667938232425,-1.0122665613870223,21.35942840576172,0.09103129455324699
3705,2013-06-18,22.121212005615234,22.24747467041016,21.927608489990234,21.97390556335449,13479523.0,0.009410376872003301,-1.66665606589443,2.058779623064054,38.154149582366145,31.6676849611122,-0.34506931422742326,0.387162219373991,0.7279020529521034,0.8231472935200941,13.788365653004025,0.33249092102051137,-0.9348467220140257,-0.22790412902832102,-1.546146027333016,1.090337769276374,-0.8870250781806668,0.43121682012402474,-0.7904039001464831,86.4864809692463,52.92397631768356,0.6591209491523466,6,-0.22937679290771484,0.5534515380859375,0.7228536605834961,0.5197811126708984,-0.44612884521484375,1,0.09170472963779774,-3.355559583874639,21.91498374938965,-1.1538611707616064,21.586700439453125,-1.153843855359246,21.666667938232425,0.09170472963779774
3706,2013-06-19,21.982322692871094,22.302188873291016,21.95707130432129,22.154882431030273,30040243.0,-0.006278558006174606,-2.0943573694516413,-1.1714337506959358,36.70065630037445,32.89815127968967,-0.1662620650275599,0.4594460456400782,0.8325609824940159,0.942906607194459,14.542748335257139,0.34511756896972656,-0.9655863042733799,-0.3095543861389167,-1.584256787707229,0.9651480154293957,-0.9469055869230729,0.32779681464523946,-0.6148479248046854,67.65949733006012,35.98555833943213,0.6373512007841569,6,-0.09048748016357422,0.6923408508300781,0.8617429733276367,0.6586704254150391,0.008419036865234375,2,0.024698509371051225,-1.66665606589443,22.121212005615234,-3.355559583874639,21.91498374938965,-1.1538611707616064,21.586700439453125,0.024698509371051225
3707,2013-06-20,21.3552188873291,21.81397247314453,21.245790481567386,21.797138214111328,24812330.0,-0.028527640791360165,1.389388197076325,2.5609642868985643,35.10639622827229,34.92368495604971,0.4574872896126294,1.017391822491284,1.4007528687814492,1.550937336036231,15.134313989620246,0.7365322113037074,-0.9435747474120859,-0.8596380233764656,-2.1664857949315746,0.44720974817864345,-1.5130619091540218,-0.20621413759890928,0.9469699859619141,10.358630476819528,-21.87761622002334,0.653423885777555,6,0.5029458999633789,1.2857742309570348,1.5446124076843262,1.2857742309570312,0.3787879943847656,3,0.028577068197174427,-2.0943573694516413,21.982322692871094,-1.66665606589443,22.121212005615234,-3.355559583874639,21.91498374938965,0.028577068197174427
3708,2013-06-21,21.519359588623047,21.565656661987305,21.14899063110352,21.384679794311523,32499878.0,0.0076862102027592805,2.666641489799141,-0.3047610415506727,39.61748306847277,35.44044957124145,0.30422577507581394,0.7823163247358522,1.1718802157484625,1.3704332353109159,15.293579650775433,0.4166660308837855,-0.8357253518495789,-0.6250006675720208,-1.9216518366581212,0.6716505015140797,-1.2733262521150728,0.02332491697103123,0.7828292846679688,32.116677252037476,-0.8425330527251162,0.6483255845430504,6,0.20623016357421875,1.073233604431156,1.5214653015136719,1.121633529663086,0.3577442169189453,4,0.02307845303749878,1.389388197076325,21.3552188873291,-2.0943573694516413,21.982322692871094,-1.66665606589443,22.121212005615234,0.02307845303749878
3709,2013-06-24,21.38888931274414,21.603534698486328,21.08164978027344,21.39309883117676,22381207.0,-0.0060629255876129,1.4554595831557053,-0.03125575335290341,41.547281533647016,36.256278711517716,0.3066091558060897,0.8286478915164963,1.2411448507609286,1.482808893198424,15.567044643189758,0.5218849182128871,-0.7585374053638461,-0.6750837326049819,-1.9483984907537533,0.5982310255437895,-1.3117411116793676,-0.0384263535305962,0.8671716308593744,25.172445047303015,-10.168928131394978,0.6366573790743857,6,0.30303001403808594,1.170033454895023,1.6750836372375488,1.2521038055419922,0.3661613464355469,0,0.01613536654117409,2.666641489799141,21.519359588623047,1.389388197076325,21.3552188873291,-2.0943573694516413,21.982322692871094,0.01613536654117409
3710,2013-06-25,21.734006881713867,21.84764289855957,21.59090805053711,21.607744216918945,20361132.0,0.01613536654117409,-2.2104899107952107,-29.99456275484555,51.39165498038371,38.45297660459586,-0.07326472642634485,0.3737483746051815,0.8575151817488376,1.1201430254378941,16.899136557631216,0.4587535858154297,-0.6411639880379028,-0.24810590744018413,-1.3689422199447918,0.8727304050644236,-0.808524063692488,0.3123122488121197,0.4515893920898435,53.448275862068826,14.214792535619154,0.5604181562523033,6,-0.042087554931640625,0.7302188873291016,1.337331771850586,0.9069862365722656,0.32407379150390625,1,0.00890777339539972,1.4554595831557053,21.38888931274414,2.666641489799141,21.519359588623047,1.389388197076325,21.3552188873291,0.00890777339539972
3711,2013-06-26,21.603534698486328,21.927608489990234,21.464645385742188,21.89814758300781,26014586.0,-0.006003135268044524,1.6190532710381216,-2.333333333333305,49.06952610324829,39.92488740830494,0.10669554656537628,0.40149632903584376,0.9312904042690775,1.223797022138907,17.91646227406794,0.4629631042480469,-0.6502972560438778,-0.30029525756835795,-1.2821199267026842,0.6815294115659682,-0.791207592135521,0.19061707699880515,0.5158247857055649,61.691535558230925,18.823420237197325,0.4909123345671629,6,0.08838462829589844,0.7744112014770508,1.4941082000732422,1.0374584197998047,0.5092601776123082,2,0.0033118868237369536,-2.2104899107952107,21.734006881713867,1.4554595831557053,21.38888931274414,2.666641489799141,21.519359588623047,0.0033118868237369536
3712,2013-06-27,21.94444465637207,22.00757598876953,21.755050659179688,21.788721084594727,21476664.0,0.015780286080204764,-1.2641470713980334,-0.5285701337545868,53.150698651533425,42.02907511460931,-0.213075206791288,-0.03955872031640695,0.5488229642621576,0.8679936602675085,19.137773482036202,0.4040412902832031,-0.6105202776839675,0.10290422439575053,-0.6714362488053283,0.8772446975968293,-0.28426601220478886,0.49007446099628993,0.11265224558471587,93.18181818181816,45.49381049591609,0.3871702366005399,6,-0.25252532958984375,0.4335012435913086,1.225799560546875,0.6965484619140625,0.23989868164062145,3,0.0021097400316674175,1.6190532710381216,21.603534698486328,-2.2104899107952107,21.734006881713867,1.4554595831557053,21.38888931274414,0.0021097400316674175
3713,2013-06-28,21.767677307128906,22.070707321166992,21.557239532470703,21.712963104248047,36449028.0,-0.00805522090037647,-1.8045985393855417,0.3513546617020234,42.00628399192127,42.971570048913264,-0.008869280954201031,0.06146893336642023,0.7256254459186842,1.0237828023803566,19.90579243299205,0.5134677886962891,-0.5109023149225926,-0.0237790107727065,-0.6632778366134566,0.6157198150680436,-0.3435284236930798,0.2959704021476668,-0.6860275268554652,69.36174069667196,25.045672295017752,0.31974941292037423,6,-0.07575798034667969,0.6102685928344727,1.328913688659668,0.8733158111572266,0.8333320617675781,4,-0.001546808368204311,-1.2641470713980334,21.94444465637207,1.6190532710381216,21.603534698486328,-2.2104899107952107,21.734006881713867,-0.001546808368204311
3714,2013-07-01,22.264310836791992,22.428451538085934,21.89814758300781,21.969697952270508,21265675.0,0.022815182467834427,-1.423063515303593,5.384577842850171,54.4502617801047,44.78224918199533,-0.5037102155282156,-0.47650021117354413,0.2406330160092338,0.5109292287307987,19.58192094740192,0.6607742309570277,-0.43360796067842955,0.48358678817749023,-0.11310332786702304,1.0802769042220035,0.1852417301552336,0.7819318461997469,-1.162879905700681,82.96953169526977,37.46178747657232,0.2983450580222573,7,-0.5092601776123047,0.11363506317138672,0.7470526695251465,0.3766822814941406,0.04629516601562145,0,-0.017391377352230286,-1.8045985393855417,21.767677307128906,-1.2641470713980334,21.94444465637207,1.6190532710381216,21.603534698486328,-0.017391377352230286
3715,2013-07-02,22.44528579711914,22.571548461914066,22.281145095825195,22.314815521240234,19465380.0,0.008128477977772608,-1.936168161218819,0.4428532584065984,64.8617364754235,47.911258090334115,-0.7083740649895596,-0.6671511727645694,0.08395393523213812,0.3144875183338556,19.051487163778393,0.30723762512207387,-0.3309238880035572,0.6489893913269036,-0.00042947868648468557,1.2984082613402919,0.3242799563202077,0.9736988263335995,-1.290774041748044,88.59315982465303,35.87816525487125,0.32470943500669486,7,-0.6186866760253871,-0.06733989715576172,0.566077709197998,0.1957073211669922,0.10100936889648438,1,-0.030751897934311212,-1.423063515303593,22.264310836791992,-1.8045985393855417,21.767677307128906,-1.2641470713980334,21.94444465637207,-0.030751897934311212
3716,2013-07-03,22.37794685363769,22.529460906982425,22.22222137451172,22.24326515197754,9958766.0,-0.0030001374939093717,-2.476164785601801,1.032278814104411,60.41923365134594,50.72379558178674,-0.6470593462990379,-0.5689872296319329,0.16363856630014695,0.36251824033482194,17.90853102316195,0.3072395324707067,-0.24606730995352422,0.5435611724853473,-0.1492805535562276,1.2364028985269222,0.19714030946456162,0.889982035506133,-1.1384128958740156,80.91295436168349,24.344688082123454,0.34642086302078684,7,-0.5513477325439382,-0.11784553527831676,0.6334166526794469,0.26304626464844105,0.06733894348144887,2,-0.014293812676917761,-1.936168161218819,22.44528579711914,-1.423063515303593,22.264310836791992,-1.8045985393855417,21.767677307128906,-0.014293812676917761
3717,2013-07-05,22.664140701293945,22.68097686767578,22.310606002807614,22.630470275878906,10724314.0,0.012789102124877605,9.999575155068506,0.2500000000000066,64.88372865082653,53.531156202048265,-0.8136174699918008,-0.8199884534510531,-0.11314218053977498,0.05989557363237452,16.560017876642608,0.3703708648681676,-0.19197515216843541,0.7807230949401855,-0.0003403968312802874,1.5617865867116514,0.3901913490544544,1.1712548408259167,-1.3446858732812466,98.50177031105197,36.20768932241474,0.39053174588573286,7,-0.7828273773193359,-0.4040393829345703,0.41982412338256836,-0.0231475830078125,-0.239898681640625,4,-0.024326791492422672,-2.476164785601801,22.37794685363769,-1.936168161218819,22.44528579711914,-1.423063515303593,22.264310836791992,-0.024326791492422672
3718,2013-07-08,22.6052188873291,22.88720512390137,22.462120056152344,22.84511756896973,14408539.0,-0.0025997815113052436,1.623384419803623,-7.124907947657728,60.30151726493778,55.61496017219168,-0.653154467650328,-0.7232334923321488,-0.03702126686338403,0.09939269103136539,15.436572688168027,0.425085067749027,-0.11607065470079192,0.674242305755616,-0.16190568463419908,1.510390296145431,0.25616831056070666,1.0923163009505252,-1.1768422961433558,71.48940027114,9.518969895930361,0.4180739951949076,7,-0.4292936325073242,-0.5092592239379883,0.4829545021057129,0.03577423095703125,0.1725597381591797,0,-0.018618512451225255,9.999575155068506,22.664140701293945,-2.476164785601801,22.37794685363769,-1.936168161218819,22.44528579711914,-0.018618512451225255
3719,2013-07-09,22.933502197265625,22.98821449279785,22.73568916320801,22.77777862548828,16861997.0,0.014522456587250154,-1.1052330296236552,-0.6491222490777159,61.69699446617907,56.759997892835614,-0.8261738059461443,-1.0650176598829475,-0.34637846795995486,-0.248418010575989,15.187103154422537,0.38299560546875,0.03552557733059558,0.9764312744140611,0.04948301442467695,1.9033795344034452,0.5129571444193672,1.439905404408755,-1.359242752808317,92.85733850264317,32.5840134498349,0.46347412999469223,7,-0.7070722579956055,-0.8985700607299805,0.10732269287109375,-0.10101127624511719,-0.10942840576171875,1,-0.014498127041790543,1.623384419803623,22.6052188873291,9.999575155068506,22.664140701293945,-2.476164785601801,22.37794685363769,-0.014498127041790543
3720,2013-07-10,23.09764289855957,23.240741729736328,22.98400688171387,23.00505065917969,16521991.0,0.007157245320931205,-2.8125221282804445,0.5945936014893701,65.94467630956527,58.63501458242638,-0.8677991628026831,-1.1967064497914848,-0.4933659615842707,-0.42985144525051666,15.08986604458658,0.3072395324707031,0.1623282489944593,1.081018161773681,0.023834442602673533,2.1382018809446883,0.5524263021881772,1.6096100213591846,-1.3537088483013981,85.95032191131801,25.512012707328587,0.5285918595855038,7,-0.6986522674560547,-0.9364471435546875,-0.19675922393798828,-0.16203689575195312,-0.7154884338378906,2,-0.03407433820015626,-1.1052330296236552,22.933502197265625,1.623384419803623,22.6052188873291,9.999575155068506,22.664140701293945,-0.03407433820015626
3721,2013-07-11,23.518518447875977,23.63215446472168,23.29124641418457,23.299663543701172,23027717.0,0.01822158006186214,-1.8928614782024618,2.3636419816665857,82.86449948364522,61.93654800821658,-1.1046314527137255,-1.5257613542829809,-0.8857383618546706,-0.8648742865903571,14.60726061736306,0.5345115661621094,0.3085052612168191,1.3939392089843743,0.1887336630485379,2.5991447549202107,0.7913364360164579,1.9965419819522907,-1.5650313224908636,91.40129778660419,23.610878590585273,0.602602772967918,7,-0.9238214492797852,-1.161616325378418,-0.6334176063537598,-0.5829124450683594,-1.2457923889160156,3,-0.04133862785681364,-2.8125221282804445,23.09764289855957,-1.1052330296236552,22.933502197265625,1.623384419803623,22.6052188873291,-0.04133862785681364
3722,2013-07-12,24.00673484802246,24.01935958862305,23.46380424499512,23.484848022460934,20530778.0,0.02075880762763682,1.0307749157245332,2.3846247701384997,84.40051976636886,66.64701864982187,-1.418744036807574,-1.928555040295734,-1.3393264671767255,-1.364408252754643,14.255336937182944,0.5555553436279297,0.4002670185407382,1.7651522636413581,0.31721338310655867,3.2130911441761576,1.0411828233739584,2.489121703908758,-1.7846609483434968,99.18928717532881,25.77573093851248,0.7239694402673998,7,-1.0479812622070312,-1.4562301635742152,-1.3657417297363281,-1.0795469284057617,-2.0917510986328125,4,-0.06504212508649188,-1.8928614782024618,23.518518447875977,-2.8125221282804445,23.09764289855957,-1.1052330296236552,22.933502197265625,-0.06504212508649188
3723,2013-07-15,23.7584171295166,24.02777862548828,23.6447811126709,23.99831581115723,16341890.0,-0.010343668977804144,1.5633624816493266,-0.4596756804169338,81.7361884232646,69.67878827683964,-0.9592148674971064,-1.5907544477097488,-1.0741554041587875,-1.1212387439882434,14.01183128793337,0.3829975128173828,0.520911699852725,1.408248710632325,-0.15411131276391998,2.97060873402857,0.6270686989342025,2.1894287223304474,-1.212831805827701,79.15303051103656,-0.3477190111738224,0.7811800116981231,7,-0.6334171295166016,-1.2037029266357422,-1.1342582702636719,-0.8480634689331055,-1.8771038055419922,0,-0.056155892145093755,1.0307749157245332,24.00673484802246,-1.8928614782024618,23.518518447875977,-2.8125221282804445,23.09764289855957,-0.056155892145093755
3724,2013-07-16,23.90993309020996,23.973064422607425,23.678451538085934,23.91835021972656,21428194.0,0.0063773592267273305,3.999983814841609,0.03508618496372974,80.7372221473797,71.44273112927921,-0.9529653656483532,-1.6708142148610747,-1.215664856106585,-1.270958743895818,14.51986137185735,0.2946128845214915,0.6094671063656776,1.460017204284668,-0.23449971135438474,3.1545341199237207,0.6127587464651398,2.307275662104196,-1.067909106161185,88.7096449984193,5.669154963549744,0.8472584578195267,7,-0.7849330902099609,-1.3552188873291016,-1.2857742309570312,-0.9995794296264648,-2.4621219635009766,1,-0.04735080020718441,1.5633624816493266,23.7584171295166,1.0307749157245332,24.00673484802246,-1.8928614782024618,23.518518447875977,-0.04735080020718441
3725,2013-07-17,24.149831771850586,24.200336456298828,23.8552188873291,23.926767349243164,36015646.0,0.010033431743012855,1.1298702827412481,-26.501246317708897,84.89044864386511,74.1617550173369,-1.034427923325012,-1.8455643951067628,-1.4409349067953343,-1.5103363361223074,15.266594327178474,0.34511756896972656,0.7894451211606537,1.598484897613524,-0.24913057064365773,3.4461003658707057,0.6746771634849331,2.522292631742115,-1.0706568595139103,94.44447941253607,8.343958013618405,0.9238077341285901,7,-0.8943605422973633,-1.5088386535644531,-1.5845952033996582,-1.2394781112670898,-2.6515159606933594,2,-0.05489719319254238,3.999983814841609,23.90993309020996,1.5633624816493266,23.7584171295166,1.0307749157245332,24.00673484802246,-0.05489719319254238
3726,2013-07-18,22.52525329589844,22.664140701293945,22.373737335205078,22.55050468444824,102379226.0,-0.06727079887346377,1.300011329732996,-0.113202223172264,55.887380888763296,73.1621608215521,0.6853111968728207,-0.1878569073674683,0.18173128987346132,0.11479714435486699,15.601976530590367,1.7760944366455078,0.8430280988572889,-0.05324010848998739,-1.8815063298590857,1.775026112879111,-0.9673732191745366,0.8608930021945618,1.675083160400387,8.294976108530951,-73.73274400152036,0.9141331106845486,7,0.7617835998535121,0.11573982238769176,0.03998327255248668,0.38510036468505504,-0.7870388031005895,3,-0.006352817848348846,1.1298702827412481,24.149831771850586,3.999983814841609,23.90993309020996,1.5633624816493266,23.7584171295166,-0.006352817848348846
3727,2013-07-19,21.96548843383789,22.693603515625,21.93602752685547,22.622053146362305,45678125.0,-0.024850546837689835,-1.117652704060823,26.001133016096144,51.86064686138961,72.22428633226897,1.2689989427630834,0.44266782823956774,0.7192004254824198,0.6704564200409138,15.155790326515032,0.7575759887695312,0.828092551521177,-0.6435184478759766,-2.40497123588392,1.117934340131967,-1.5242448418799484,0.23720794612799523,2.2348480224609375,1.3010992713641916,-78.92786498808896,0.8807263940039725,7,1.1026935577392578,0.6755046844482422,0.49663257598876953,0.9238204956054688,-0.0968017578125,4,0.013987288561667865,1.300011329732996,22.52525329589844,1.1298702827412481,24.149831771850586,3.999983814841609,23.90993309020996,0.013987288561667865
3728,2013-07-22,22.015993118286133,22.083332061767575,21.83922576904297,22.06229019165039,37008338.0,0.0022992743639809188,4.523965729331136,0.0705141054356257,47.45028855863259,70.64131900920826,1.2584637652855264,0.4545841428711199,0.6436778571741897,0.6138804844581074,14.606369374360018,0.24410629272460582,0.8446466677832092,-0.6178454399108873,-2.327871755371369,1.0921808755495945,-1.4728585976411281,0.23716771781935364,2.093770980834961,7.486618488377916,-69.40509145870699,0.8550131577302409,7,1.0037879943847656,0.625,0.31986570358276367,0.8543767929077148,-0.7154884338378942,0,-0.004587999657966302,-1.117652704060823,21.96548843383789,1.300011329732996,22.52525329589844,1.1298702827412481,24.149831771850586,-0.004587999657966302
3729,2013-07-23,21.734006881713867,22.079124450683594,21.683502197265625,22.045455932617188,26183282.0,-0.012808245126950557,1.088895378991203,6.727186585918511,42.84504985239793,68.07469384730076,1.5113419728971706,0.8050254811971129,0.8903410264814013,0.884330782769851,14.010687427041535,0.39562225341796875,0.8111061033519285,-0.9170875549316406,-2.580549108336921,0.7463739984736399,-1.7488183316342791,-0.08535677822900212,2.2395249176025374,2.006675023076119,-70.37260032859999,0.8317307767026401,7,1.2079124450683594,0.9069862365722656,0.5871210098266602,1.1363630294799805,-0.5092601776123082,1,0.006777693734176582,4.523965729331136,22.015993118286133,-1.117652704060823,21.96548843383789,1.300011329732996,22.52525329589844,0.006777693734176582
3730,2013-07-24,21.927608489990234,22.04124641418457,21.717172622680664,21.72138023376465,36824674.0,0.00890777339539972,-2.01964722086462,-0.6621572794248235,45.58214588702683,63.932210114343164,1.267620979839048,0.6605378096576473,0.6672795299979057,0.6789250520707952,13.881975801972054,0.32407379150390625,0.8102149881543355,-0.7331660270690925,-2.376285900700637,0.9099538465624519,-1.5547259638848665,0.08839390974668149,1.8627209411621095,24.166515604701047,-45.186278462009696,0.8215599368157731,7,1.0143108367919922,0.7133846282958984,0.35564088821411133,0.9427614212036133,-0.46717071533203125,2,-0.02188097090023622,1.088895378991203,21.734006881713867,4.523965729331136,22.015993118286133,-1.117652704060823,21.96548843383789,-0.02188097090023622
3731,2013-07-25,21.67508316040039,21.982322692871094,21.603534698486328,21.885522842407227,24117588.0,-0.011516318786205959,-1.1428502063607673,-1.0204211869814932,40.23274851113508,59.02467997487275,1.3758399930358998,0.9683457989775484,0.8740491669203969,0.9141603175033772,13.622183177286914,0.3787879943847656,0.7695406548282193,-0.9892687797546387,-2.6229813308628103,0.6444437713535329,-1.8061250553087262,-0.1724125042005511,1.9467000920410165,6.563664677783416,-56.66053810648877,0.816856275554086,7,1.2268524169921875,0.9659099578857422,0.6081662178039551,1.195286750793457,-0.6355209350585902,3,-0.008155325076958042,-2.01964722086462,21.927608489990234,1.088895378991203,21.734006881713867,4.523965729331136,22.015993118286133,-0.008155325076958042
3732,2013-07-26,21.990741729736328,22.058080673217773,21.43097686767578,21.641414642333984,30194208.0,0.014563199919464864,1.591311406931013,-1.6599867670917512,44.22469554268103,54.85673632147457,0.8315899560226789,0.6918026085181985,0.5102035914646805,0.5843501251022296,13.597831127820672,0.6271038055419922,0.7007318231908748,-0.6759250640869148,-2.3054685177938765,0.953618389620047,-1.4906967909403939,0.13884666276656432,1.4292166673095714,85.80676096859314,22.651999703699715,0.81477172685348,7,0.8249149322509766,0.6502513885498047,0.2925076484680176,0.8796281814575195,-0.8122901916503942,4,-0.011483343310653482,-1.1428502063607673,21.67508316040039,-2.01964722086462,21.927608489990234,1.088895378991203,21.734006881713867,-0.011483343310653482
3733,2013-07-29,21.734006881713867,22.108585357666016,21.67508316040039,21.927608489990234,17808120.0,-0.011674678879762368,-1.7837760045073459,-0.5542129862187958,38.57257750039885,50.17177580514336,0.8615661184252517,0.9970024501219719,0.7263075701611932,0.8366539060507208,13.243037368420923,0.433502197265625,0.5195722454499183,-0.930976390838623,-2.5644951694465696,0.7025423877693235,-1.7477357801425946,-0.11421700153465153,1.4472737318076199,44.72051612612663,-14.070774304187374,0.8167593893039727,7,1.0816497802734375,0.9069862365722656,0.5155720710754395,1.1026926040649414,-0.07996749877929688,0,0.0061967310052173374,1.591311406931013,21.990741729736328,-1.1428502063607673,21.67508316040039,-2.01964722086462,21.927608489990234,0.0061967310052173374
3734,2013-07-30,21.877103805541992,21.93181800842285,21.717172622680664,21.877103805541992,18566064.0,0.0065840102382832555,2.9230286550930766,-0.0,38.32528521147575,44.9978687571001,0.4467704862444428,0.8679076635258554,0.5310578116568578,0.6938779271986064,13.616492535707058,0.2146453857421875,0.2678604472927404,-0.7685191154479973,-2.430954949734147,0.8939167188381525,-1.5997370325910722,0.06269880169507758,1.0941403584780112,65.8384516216201,10.049570789808214,0.8312179171430746,7,0.18518638610839844,0.7638893127441406,0.28198766708374023,0.9111957550048828,-0.01262664794921875,1,-0.0263562821760569,-1.7837760045073459,21.734006881713867,1.591311406931013,21.990741729736328,-1.1428502063607673,21.67508316040039,-0.0263562821760569
3735,2013-07-31,21.755050659179688,21.961278915405273,21.632997512817386,21.961278915405273,18370994.0,-0.005579035847120939,2.1836704493955614,-100.0,32.109318793202135,42.355861857593304,0.21612816691512293,0.9861596757871247,0.608776397331269,0.814537516368425,14.336602812540539,0.3282814025878871,0.018705179289433715,-0.8560605049133301,-2.5640420192245124,0.8519210093978522,-1.710051262068923,-0.0020697477577371615,1.0313614292790092,47.82611143325208,-3.3151901721163455,0.8539907571555919,7,0.3072395324707031,1.0606060028076172,0.37037038803100586,0.9995784759521484,0.47979736328124645,2,-0.024376130554049635,2.9230286550930766,21.877103805541992,-1.7837760045073459,21.734006881713867,1.591311406931013,21.990741729736328,-0.024376130554049635
3736,2013-08-01,22.058080673217773,22.06649780273437,21.797138214111328,21.94444465637207,19255104.0,0.013929179884957898,3.1290567803054157,-0.5510205969127753,29.458734344577337,39.86676046683639,-0.17895871344467906,0.6934931574863832,0.2775871279945221,0.5143483636487254,14.907240044678844,0.31144714355468395,-0.24355675880580208,-0.5370371818542488,-2.2601350935015248,1.1860607297930272,-1.398586137677885,0.32451177396938746,0.565679188746973,92.54662755937872,45.521596221413496,0.8615489558236371,8,-0.288299560546875,0.7575759887695312,0.01999187469482422,0.6670875549316406,0.10942649841308594,3,-0.02709405715816471,2.1836704493955614,21.755050659179688,2.9230286550930766,21.877103805541992,-1.7837760045073459,21.734006881713867,-0.02709405715816471
3737,2013-08-02,22.112794876098636,22.2011775970459,21.940235137939453,22.07491683959961,20216671.0,0.002480460729627154,1.431403563335851,0.3333277384269674,31.914901644801162,38.14060636529957,-0.23532723895886676,0.6275294082196936,0.20223135480235754,0.46147798699410103,15.704809972975148,0.2609424591064453,-0.5699782611611539,-0.4547556877136181,-2.1907970196332016,1.2812856442059655,-1.322776353673408,0.4132649782461719,0.3678310265514355,84.4445936419489,39.76989595691479,0.8680206659597911,8,-0.2967176437377965,0.7028617858886683,-0.07786226272583363,0.5239896774291992,0.3998317718505824,4,-0.048534464176524184,3.1290567803054157,22.058080673217773,2.1836704493955614,21.755050659179688,2.9230286550930766,21.877103805541992,-0.048534464176524184
3738,2013-08-05,22.18434333801269,22.28535461425781,22.024410247802734,22.150672912597656,12784306.0,0.0032356136940152602,1.2142735755153273,0.8889168638902504,30.69678860872706,36.79079956044724,-0.3134460750207886,0.5510878781599153,0.10936167297306199,0.405514088430202,16.883296427634004,0.2609443664550746,-0.6686856186890751,-0.36216344833374237,-2.1064660366444343,1.3821391399769496,-1.2343147424890901,0.5099878458216054,0.17032468044046567,84.51595360545912,43.53548331303689,0.8721512941553464,8,-0.3261775970458949,0.6313133239746129,-0.14941072463988903,0.3829965591430735,0.6607742309570384,0,-0.04534241940815842,1.431403563335851,22.112794876098636,3.1290567803054157,22.058080673217773,2.1836704493955614,21.755050659179688,-0.04534241940815842
3739,2013-08-06,22.601009368896484,22.63888931274414,22.070707321166992,22.18434333801269,24570216.0,0.018781986220427704,1.3076851568521883,12.374837138164896,33.333319650176406,35.429818867463865,-0.6640235331005044,0.1140842901515775,-0.3263944085462782,0.0015031570992789511,17.796690057437075,0.5681819915771484,-0.6953436008124321,0.07112722396850657,-1.663958833501436,1.806213281438449,-0.7964158047664647,0.9386702527034778,-1.1700325012207031,96.23419299666082,59.45472015687005,0.8675430287349715,8,-0.5660762786865234,0.2146472930908203,-0.5660767555236816,-0.042086601257320666,0.13888931274414062,1,-0.04189945548472429,1.2142735755153273,22.18434333801269,1.431403563335851,22.112794876098636,3.1290567803054157,22.058080673217773,-0.04189945548472429
3740,2013-08-07,22.310606002807614,22.676767349243164,22.2979793548584,22.48737335205078,16768145.0,-0.012849132591773671,-2.7499929189837324,-0.4242422855259533,46.759833766461014,36.15505056250008,-0.3504301051452501,0.36101083079591945,-0.07092483242224645,0.3123424903378442,18.256004495408856,0.3787879943847656,-0.7051304728799721,-0.17992429733276794,-1.8963922513655085,1.5365436566999726,-1.0381582743491364,0.6783096796836006,-0.8554708862304636,58.37321300406093,17.247467997042854,0.8582339770163695,8,-0.256733894348141,0.505050659179691,-0.24410772323608043,0.24831676483155007,0.3409080505371165,2,-0.019996267477391583,1.3076851568521883,22.601009368896484,1.2142735755153273,22.18434333801269,1.431403563335851,22.112794876098636,-0.019996267477391583
3741,2013-08-08,22.546295166015625,22.613636016845703,22.239057540893555,22.529460906982425,13387810.0,0.010563996476758764,3.944409476572925,-0.09523398469952588,59.71829673373824,37.876561805950885,-0.5023713234038958,0.051385123713902914,-0.33301659038125564,0.10068333998730239,18.11642022589492,0.37457847595214844,-0.6570706587380286,0.10437602996826101,-1.5431953763394333,1.7519474362759553,-0.7194096731855879,0.9281617331221099,-1.0422947601318349,82.28561070036643,34.630140237869625,0.823785703153848,8,-0.39141273498535156,0.2693614959716797,-0.44402265548706055,0.012627601623538709,0.03367042541503906,3,-0.013813672768027141,-2.7499929189837324,22.310606002807614,1.3076851568521883,22.601009368896484,1.2142735755153273,22.18434333801269,-0.013813672768027141
3742,2013-08-09,22.44528579711914,22.634679794311523,22.293771743774414,22.53367042541504,15162444.0,-0.004480087222877183,1.3478243735837903,-5.250283254023315,57.06371538882084,39.93113268244221,-0.36889779936594636,0.031006440763043486,-0.26080632587363084,0.21872631568777479,17.37030132046902,0.3409080505371094,-0.6384850076187298,0.08143911361694478,-1.3927808781594067,1.5556591053932962,-0.6556708822712309,0.8185491095051205,-0.8943747135009765,64.51612903225806,11.292967104325783,0.7371099958881757,8,-0.2904033660888672,0.37037086486816406,-0.4019355773925781,0.11363697052002308,0.5471382141113281,4,-0.0123758114732464,3.944409476572925,22.546295166015625,-2.7499929189837324,22.310606002807614,1.3076851568521883,22.601009368896484,-0.0123758114732464
3743,2013-08-12,22.42424201965332,22.5,22.10437774658203,22.2011775970459,11195712.0,-0.000937558900164337,1.1123490233619162,-2.5237920542091974,62.42424575343629,42.60879496488228,-0.2678108092750193,-0.05589342444556422,-0.25583180572388287,0.24798362516352057,16.714290369139988,0.39562225341796875,-0.5637328159617923,0.12710409164428782,-1.1942278903281291,1.4484360736167048,-0.5335618993419189,0.7877700826304945,-0.8282966854101552,58.333280881195904,-1.311894079773964,0.6606659909862085,8,-0.2693595886230469,0.3914146423339844,-0.3535346984863281,0.1346807479858434,0.5892257690429688,0,0.003941476738363647,1.3478243735837903,22.44528579711914,3.944409476572925,22.546295166015625,-2.7499929189837324,22.310606002807614,0.003941476738363647
3744,2013-08-13,22.77777862548828,22.92929267883301,22.52104377746582,22.61784553527832,22433479.0,0.01576582189601372,-1.3095141755010857,0.7169816160752458,64.46994752649967,46.20442037969311,-0.5365778416646663,-0.5255419020643792,-0.6122988550995601,-0.09856032593623354,15.842057966923178,0.505050659179691,-0.521983013739522,0.5372484207153327,-0.5733635527882335,1.647860394218899,-0.018057566036450368,1.0925544074671159,-1.1386004106451146,81.63276631066826,16.77688170752269,0.5553059867517824,8,-0.4145631790161133,0.03787803649902344,-0.6418361663818359,-0.21885585784911754,0.13888931274414418,1,0.0029563437501363143,1.1123490233619162,22.42424201965332,1.3478243735837903,22.44528579711914,3.944409476572925,22.546295166015625,0.0029563437501363143
3745,2013-08-14,22.824073791503906,22.946128845214844,22.723064422607425,22.786195755004886,16079342.0,0.0020324706274834625,-1.7179659992796217,0.23683676998483189,71.03238501705903,50.823714898857745,-0.46408891941473485,-0.7127976072246547,-0.6499210572213627,-0.13987473659904026,14.59086404324704,0.22306442260741832,-0.4172233437092281,0.6498314857482903,-0.07071494023278646,1.370377911729367,0.2895582727577519,1.0101046987388287,-1.10748870882135,85.49986404423095,12.722218889958143,0.3602732129905383,8,-0.3808917999267578,-0.008417129516601562,-0.6933927536010742,-0.26515102386474254,0.3030300140380824,2,-0.003687996745550981,-1.3095141755010857,22.77777862548828,1.1123490233619162,22.42424201965332,1.3478243735837903,22.44528579711914,-0.003687996745550981
3746,2013-08-15,22.38215446472168,22.5,21.75084114074707,22.470539093017575,36268927.0,-0.019361982914142484,9.171433750695964,-2.333400473337151,56.84829060542126,53.594091450037745,0.03199973260061739,-0.2973962238878478,-0.1875962498231445,0.3176777416829921,15.309097334909815,1.073232650756836,-0.3247839446358469,0.21506710052490163,-0.49354664755431443,0.9236808486041177,-0.1392397735147064,0.5693739745645097,0.5639743804931641,52.81685083974948,-17.556220092952728,0.35430687403960787,8,-0.033669471740722656,0.433502197265625,-0.10206127166748047,0.17676830291748402,0.6649837493896484,3,0.012034569283650098,-1.7179659992796217,22.824073791503906,-1.3095141755010857,22.77777862548828,1.1123490233619162,22.42424201965332,0.012034569283650098
3747,2013-08-16,22.27272605895996,22.571548461914066,22.175926208496094,22.344276428222656,17894369.0,-0.00488909170626084,-1.9841384023307105,0.8095340857593282,59.93787683456151,56.84310125290824,0.1860670779732736,-0.17262051163646674,-0.06078414331033244,0.43701994051222215,15.417950610981357,0.3956222534179723,-0.184174959483002,0.0902768135070815,-0.613237899021911,0.793791526036074,-0.2614805427574147,0.4420341697715777,0.6734027862548828,43.66186619858779,-28.718625612738364,0.35175735626449645,8,0.0757589340209961,0.5429306030273438,0.20307350158691406,0.28619670867920277,0.9469718933105504,4,0.01379442874021719,9.171433750695964,22.38215446472168,-1.7179659992796217,22.824073791503906,-1.3095141755010857,22.77777862548828,0.01379442874021719
3748,2013-08-19,21.91498374938965,22.42424201965332,21.90235710144043,22.196969985961914,15785194.0,-0.01606190048866507,-2.3972510895072077,3.941087089808866,50.647502843013484,58.7668993854457,0.5605280980994394,0.18674072061846658,0.31149310425368526,0.8028308334161132,15.556165126604455,0.5218849182128906,-0.05554560598221059,-0.2624150276184096,-0.9723818942612077,0.44755183902438844,-0.6173984609398104,0.09256840570299119,1.0072393417358398,13.73247696174253,-57.01866577260093,0.3549834333213991,8,0.4335012435913086,0.9006729125976562,0.8396453857421875,0.6439390182495153,0.9006729125976562,0,0.04916454760642153,-1.9841384023307105,22.27272605895996,9.171433750695964,22.38215446472168,-1.7179659992796217,22.824073791503906,0.04916454760642153
3749,2013-08-20,21.88131332397461,22.150672912597656,21.788721084594727,22.01178550720215,22281178.0,-0.0015364111513875844,-1.2933260823589836,0.46268989867561316,52.22552287920088,59.37419817575013,0.5379442139619925,0.244551077515748,0.3351842183597,0.8300076022374938,15.559310418358718,0.3619518280029297,0.055176638186242855,-0.30345077514648366,-0.996914512142336,0.3900129618493686,-0.6501826436444098,0.04328109335144248,1.0174821281433104,10.915546335820002,-60.14392159308219,0.34673186849792625,8,0.46717166900634766,0.9343433380126953,0.9585437774658203,0.6776094436645543,1.957071304321289,1,0.05174069983638585,-2.3972510895072077,21.91498374938965,-1.9841384023307105,22.27272605895996,9.171433750695964,22.38215446472168,0.05174069983638585
3750,2013-08-21,21.447811126708984,21.830808639526367,21.384679794311523,21.771886825561523,30527798.0,-0.019811525517101858,1.0190510718925474,2.4838681382939845,39.716298835664325,57.15175396485303,0.9344563550618119,0.6748657545801464,0.769745740940742,1.2444163337137297,15.75940633823974,0.49663352966308594,0.15936207769033572,-0.7129631042480469,-1.4738071210108927,0.04788091251479898,-1.0933851126294698,-0.33254109586662395,1.428025239181519,5.319150645790095,-60.418948404215975,0.3804220083814233,8,0.7175931930541992,1.3446969985961914,1.3920459747314453,1.1111116409301793,2.0286197662353516,2,0.0684851616253872,-1.2933260823589836,21.88131332397461,-2.3972510895072077,21.91498374938965,-1.9841384023307105,22.27272605895996,0.0684851616253872
3751,2013-08-22,21.498315811157227,21.725589752197266,21.468854904174805,21.5488224029541,17767728.0,0.002354771037001102,-3.6922889214250856,0.15584813046983972,39.63065292343974,55.21474702425513,0.8042367379887487,0.6434279827320637,0.7385476902237755,1.171893942996256,15.815467940162991,0.27777862548828125,0.22375297581134035,-0.6536200523376472,-1.4418345825680952,0.13459447789280077,-1.0477273174528712,-0.2595127872224232,1.317874291870119,9.574439021568091,-51.57509858085774,0.3941072651152234,8,0.667088508605957,0.667088508605957,1.4499163627624512,1.1426773071289062,1.9865322113037074,3,0.0757635160210759,1.0190510718925474,21.447811126708984,-1.2933260823589836,21.88131332397461,-2.3972510895072077,21.91498374938965,0.0757635160210759
3752,2013-08-23,21.73821449279785,21.759258270263672,21.523569107055664,21.557239532470703,16693776.0,0.011158952345286632,1.113211741870388,-3.5831948640483384,42.8763214895707,53.04275543938117,0.5067863081153057,0.40437298600127036,0.5112365831126873,0.9155843587392738,15.610180980943234,0.2609424591064453,0.23206958965964475,-0.4010950088500991,-1.2080494542425946,0.4058594365423964,-0.804572231546345,0.0023822138461468967,1.020715197880861,34.008036254885056,-23.18671613796188,0.40347722269624714,8,0.42718982696533203,0.42718982696533203,1.2258005142211914,0.9027786254882812,1.8181819915771484,4,0.0602130281558837,-3.6922889214250856,21.498315811157227,1.0190510718925474,21.447811126708984,-1.2933260823589836,21.88131332397461,0.0602130281558837
3753,2013-08-26,21.86868667602539,21.940235137939453,21.553030014038086,21.746633529663086,19153649.0,0.006001973311596798,1.920648850843434,0.6744200752505718,37.13017711811005,50.00500317178233,0.32321014818275273,0.29988318102408584,0.3977055870178816,0.7673444843563288,15.337154460423394,0.3872051239013672,0.1735283777100065,-0.27735681533813406,-1.0722276202169887,0.5175139895407206,-0.6747922177775614,0.12007858710129327,0.8352730187986346,63.186844654271276,10.478798741317839,0.3974354024394266,8,0.29671764373779297,0.29671764373779297,0.98590087890625,0.7723064422607422,1.5446128845214844,0,0.06177834527787307,1.113211741870388,21.73821449279785,-3.6922889214250856,21.498315811157227,1.0190510718925474,21.447811126708984,0.06177834527787307
3754,2013-08-27,21.30050468444824,21.670875549316406,21.220539093017575,21.565656661987305,24572117.0,-0.025981532407250096,-1.1188157906544554,-2.172430498038816,33.827481408370915,45.871124993039196,0.7373432371030866,0.8671101368491883,0.9659925604796875,1.3160889267415996,15.223020558994104,0.648147583007816,0.11249509476525787,-0.8167088508606,-1.69055420333547,0.057136501614269974,-1.2536315270980367,-0.3797861746231632,1.3506838143552855,11.111022770639813,-39.19168972353414,0.4369226762374358,8,0.5955390930175817,0.7828292846679723,1.529882431030277,1.3404884338378942,1.8097648620605504,1,0.07113221024501337,1.920648850843434,21.86868667602539,1.113211741870388,21.73821449279785,-3.6922889214250856,21.498315811157227,0.07113221024501337
3755,2013-08-28,21.22474670410156,21.468854904174805,21.220539093017575,21.35942840576172,19331136.0,-0.0035566284212031896,-2.470596075922249,0.5079415319100026,27.69887076860087,42.632300566725824,0.6284690771542039,0.949798717143711,1.0343290026069312,1.3694194007717577,14.976362507272484,0.24831581115723012,0.02814541305485818,-0.8659516334533741,-1.8150122279272303,0.08310896102048204,-1.3404819306903022,-0.39142133621644604,1.3406028303548077,0.5846372386888832,-43.78577177870663,0.47453029723692836,8,0.6712970733642614,0.858587265014652,1.5667095184326207,1.4162464141845739,2.167509078979492,2,0.12314106550394155,-1.1188157906544554,21.30050468444824,1.920648850843434,21.86868667602539,1.113211741870388,21.73821449279785,0.12314106550394155
3756,2013-08-29,21.460437774658203,21.666667938232425,21.12794685363769,21.136363983154297,16891459.0,0.01110454102668279,-2.1605066747233077,-2.4062199059649285,34.10327709970953,39.7617894850756,0.27746083171572167,0.7030856063557849,0.7982796313275635,1.11109963100429,14.785935942676105,0.5387210845947337,-0.09651187531582295,-0.6003784179687486,-1.5905093684070906,0.3897525324695934,-1.0954438931879196,-0.10531294274957759,1.0242231333118355,40.93262545406755,-0.8527417422532153,0.4950654752191714,8,0.3156566619873047,0.5766000747680664,1.3310184478759766,1.1805553436279297,1.506734848022461,3,0.09393998106910662,-2.470596075922249,21.22474670410156,-1.1188157906544554,21.30050468444824,1.920648850843434,21.86868667602539,0.09393998106910662
3757,2013-08-30,21.0395622253418,21.50673484802246,20.883838653564453,21.502525329589844,26425159.0,-0.019611694492709608,1.6428502063607673,-1.4285731101537193,30.204588029023597,37.4903545057434,0.5643655364091984,1.0956070413289432,1.2341154048859018,1.498403579200712,15.044007121170708,0.6228961944580078,-0.26677600896347187,-0.9675923347473123,-2.057196138778206,0.12201146928358142,-1.5123942367627592,-0.42279043273186545,1.3365615582816517,14.74101571527651,-23.92044535252878,0.544801902015446,8,0.47769355773925426,0.875421524047848,1.731902122497555,1.6014308929443324,1.2542095184326136,4,0.11622322607900215,-2.1605066747233077,21.460437774658203,-2.470596075922249,21.22474670410156,-1.1188157906544554,21.30050468444824,0.11622322607900215
3758,2013-09-03,21.178451538085934,21.502525329589844,21.07744026184082,21.287879943847656,19335413.0,0.006601340429832847,-1.7297078816828955,0.2363652843123617,25.64102564102555,34.53652147927947,0.34644428882475964,0.924915870056477,1.106817114770955,1.323183780703463,15.518674584400483,0.4629631042480433,-0.3663560696098429,-0.7784084320068381,-1.9249487708982969,0.3681319068846207,-1.3516786014525692,-0.2051382625611069,1.04844373253162,37.43317322372808,4.033494324859781,0.57327016944573,9,0.23358535766601918,0.7365322113037145,1.5498733520507848,1.4625415802001989,0.8459587097168004,1,0.112281341344183,1.6428502063607673,21.0395622253418,-2.1605066747233077,21.460437774658203,-2.470596075922249,21.22474670410156,0.112281341344183
3759,2013-09-04,21.65403938293457,21.73821449279785,21.21632957458496,21.35942840576172,22574376.0,0.022456214232347005,1.254551447110928,-2.6922714913197203,34.240356054117186,33.928083392440904,-0.1841366397431301,0.39499758900313964,0.6527917370972318,0.8168206156305935,16.596315481307542,0.5597629547119176,-0.46452044300034956,-0.255472087860106,-1.3677073250632255,0.8567631493430135,-0.8115897064616675,0.3006455307414555,0.438550225977675,90.1477656555915,60.72196540981443,0.55611761860156,9,-0.2420024871826172,0.2609443664550781,1.0742855072021484,0.9869537353515625,0.8291263580322301,2,0.08124397238322056,-1.7297078816828955,21.178451538085934,1.6428502063607673,21.0395622253418,-2.1605066747233077,21.460437774658203,0.08124397238322056
3760,2013-09-05,21.864477157592773,21.982322692871094,21.586700439453125,21.666667938232425,16044415.0,0.00971817640749495,-1.2117604406033238,0.671425149390449,42.563476171844606,34.25395264226367,-0.36794846900634326,0.15749828520732478,0.45568043334591124,0.5863974311811937,17.597785156437823,0.39562225341796875,-0.5057371650157343,-0.02272787094116069,-1.1188712564034589,1.0734155145211375,-0.5707995636723098,0.5253438217899884,-0.9806385040283203,89.27198474793462,60.210585525730046,0.548071692731149,9,-0.431396484375,0.050506591796875,0.4871644973754883,0.7765159606933594,1.018520355224613,3,0.05697791810600861,1.254551447110928,21.65403938293457,-1.7297078816828955,21.178451538085934,1.6428502063607673,21.0395622253418,0.05697791810600861
3761,2013-09-06,22.234848022460934,22.40740776062012,22.003366470336914,22.108585357666016,28683547.0,0.01693938813165463,-1.4000045318589895,0.6383052579814609,49.493823365535484,34.98923062848198,-0.6960524300083186,-0.2502312523567092,0.1074206961032651,0.190129341783571,18.19643982494908,0.5429306030273473,-0.5438476904968823,0.36321535110473135,-0.7019137394486883,1.428344441658151,-0.16934919417197847,0.8957798963814412,-1.329039688110349,88.6739802375842,58.92061574600436,0.5325645452767107,9,-0.5892248153686488,-0.3198642730712855,0.2041254043579137,0.40614509582519887,0.8164997100830114,4,0.05205377430288438,-1.2117604406033238,21.864477157592773,1.254551447110928,21.65403938293457,-1.7297078816828955,21.178451538085934,0.05205377430288438
3762,2013-09-09,22.16750717163086,22.428451538085934,21.927608489990234,22.21380424499512,21359290.0,-0.003028617544947876,1.1061893666256426,-0.36667270914532984,53.65850693014807,36.82571171870842,-0.6273891455829279,-0.21583380918399087,0.185555823217463,0.23703384883094358,18.93079615368298,0.5008430480956996,-0.5048488593964038,0.30976343154907227,-0.7308316073140695,1.350358470412214,-0.21053408788249683,0.8300609509806414,-1.2016348602294933,80.68525621930253,46.88512734298151,0.5202975194315704,9,-0.5113620758056641,-0.25252342224121094,0.1252117156982422,0.47348594665527344,0.5471382141113317,0,0.036073765302450767,-1.4000045318589895,22.234848022460934,-1.2117604406033238,21.864477157592773,1.254551447110928,21.65403938293457,0.036073765302450767
3763,2013-09-10,22.51262664794922,22.53367042541504,22.2895622253418,22.32744026184082,20783110.0,0.015568709356730492,1.148140688335526,-3.9999588019607195,58.389254940685426,39.55479766674337,-0.9739847130844446,-0.5839306511897568,-0.1388378918977189,-0.10468041794826632,19.216184347012423,0.3661632537841797,-0.4568567536857344,0.6504636764526381,-0.4009555544658383,1.7018829073711146,0.12475406099339992,1.1761732919118764,-1.4589995829467775,98.40255637312391,59.158601034616495,0.5257096154592389,9,-0.8038721084594727,-0.5976428985595703,-0.19675970077514648,0.12836647033691406,0.012626647949222303,1,-0.00972142911607965,1.1061893666256426,22.16750717163086,-1.4000045318589895,22.234848022460934,-1.2117604406033238,21.864477157592773,-0.00972142911607965
3764,2013-09-11,22.84511756896973,22.92508316040039,22.306396484375,22.306396484375,23764039.0,0.01476908608755334,-1.2968719573722318,2.909074991502836,69.08044462201458,44.15275031712267,-1.1894098086681026,-0.9603559926189007,-0.46232259040935375,-0.4289084560228922,20.280022546176223,0.6186866760253906,-0.42518376573239536,0.9795876502990772,-0.08453169244730319,2.0437069930454577,0.447527978925887,1.5116473216722675,-1.6730870351342801,94.0252074254169,48.40430294451443,0.5320596713731911,9,-0.9406566619873082,-0.9301338195800817,-0.5082063674926793,-0.2041244506835973,-1.2205390930175817,2,-0.03592484559071618,1.148140688335526,22.51262664794922,1.1061893666256426,22.16750717163086,-1.4000045318589895,22.234848022460934,-0.03592484559071618
3765,2013-09-12,22.739898681640625,22.98400688171387,22.516834259033203,22.92087554931641,18857599.0,-0.0046057494347073735,2.041097080989759,-0.33593797022429583,66.70440647311244,47.775098025278545,-0.9461636768091246,-0.908337570914302,-0.35496870092872257,-0.3108472911510347,21.40418290089671,0.4671726226806676,-0.3850486748767459,0.8785775184631355,-0.1701332177507382,1.9272882546770091,0.3542221503562004,1.4029328865700705,-1.3925628851486813,76.8924108569538,25.608431088410377,0.5243553681069361,9,-0.8059759140014648,-0.8059759140014648,-0.3146038055419922,-0.09890556335449219,-0.7702007293701172,3,-0.011289977333148848,-1.2968719573722318,22.84511756896973,1.148140688335526,22.51262664794922,1.1061893666256426,22.16750717163086,-0.011289977333148848
3766,2013-09-13,22.65151405334473,22.81986427307129,22.47474670410156,22.807239532470703,12399631.0,-0.003886764384190222,2.8139814297609025,0.8604717339066285,62.8098996678424,51.39791042959174,-0.7499191007999606,-0.8419033414611761,-0.2632612209179648,-0.21578332939910183,21.25990045479156,0.3451175689697301,-0.28125387031604987,0.776724910736089,-0.30649953851987277,1.8599493599920507,0.23511268610810632,1.3183371353640716,-1.1077777266261535,68.52581081398277,14.434570226696863,0.5416122246279813,9,-0.6207904815673864,-0.71759128570557,-0.21674966812134144,-0.010520935058597303,-0.791244506835941,4,0.01021933716781609,2.041097080989759,22.739898681640625,-1.2968719573722318,22.84511756896973,1.148140688335526,22.51262664794922,0.01021933716781609
3767,2013-09-16,22.579965591430664,23.00084114074707,22.4915828704834,22.92929267883301,16575689.0,-0.0031586613480037995,1.0683730226360721,2.2432237124135717,60.14404011971063,55.2315787050012,-0.4882279673095411,-0.7864803351875445,-0.19837909134322018,-0.14112946861811082,21.393822093908668,0.5092582702636719,-0.14381724554385045,0.6898144721984849,-0.4254133745735835,1.8050423189705533,0.13220054881244891,1.247428395584521,-0.8633967981126531,40.828338897603714,-11.612019479760768,0.557613923386035,9,-0.47138023376464844,-0.6376256942749023,-0.094696044921875,0.06102752685546875,-0.7659931182861328,0,0.020876123092595567,2.8139814297609025,22.65151405334473,2.041097080989759,22.739898681640625,-1.2968719573722318,22.84511756896973,0.020876123092595567
3768,2013-09-17,22.99242401123047,23.177608489990234,22.66835021972656,22.710437774658203,24579958.0,0.018266565470601792,-1.7816058424577983,-0.8072269421451421,75.25123046135548,59.78834252802768,-0.688743325018752,-1.1742872285873176,-0.6109489691502823,-0.5439532138380514,21.226343183250883,0.5976428985595703,-0.023822564357974585,1.04840087890625,-0.17109664113157308,2.267898398944073,0.4386521188873367,1.6581496389251633,-1.0960570892723887,78.74403961765981,20.205178757105074,0.609748760018912,9,-0.6102695465087891,-0.961700439453125,-0.5071544647216797,-0.35143089294433594,-1.2205371856689453,1,-0.012081311015863294,1.0683730226360721,22.579965591430664,2.8139814297609025,22.65151405334473,2.041097080989759,22.739898681640625,-0.012081311015863294
3769,2013-09-18,23.01346778869629,23.04292869567871,22.626262664794922,22.857744216918945,24516518.0,0.00091524832073131,2.882366531598777,0.5522382002407976,77.1391893244989,63.63008843387816,-0.5550415725049831,-1.1659424147356638,-0.6424451435571612,-0.5563517740045043,20.840696713908702,0.41666603088378906,0.16690467756600924,1.0128369331359863,-0.29622203967636906,2.3218959059483417,0.35830744672980686,1.6673664195421658,-0.9121022158530643,76.64680245968826,10.331930280164954,0.6545294864061785,9,-0.4608592987060547,-0.9827442169189453,-0.5281982421875,-0.37247467041015625,-0.9848480224609375,2,-0.02121429491984894,-1.7816058424577983,22.99242401123047,1.0683730226360721,22.579965591430664,2.8139814297609025,22.65151405334473,-0.02121429491984894
3770,2013-09-19,22.916667938232425,23.19023513793945,22.781986236572266,23.13973045349121,14995649.0,-0.004206226169504501,1.5194959595543778,-1.4324261427661327,73.06667875162405,66.249294587888,-0.3277599505856479,-1.0049832589480978,-0.5627295735137245,-0.4533978794427789,19.969370481691463,0.40824890136718395,0.3755662808999993,0.8425942420959522,-0.5002546846668423,2.185443168858747,0.1711697787145532,1.5140187054773513,-0.6431034986456794,61.764972462293265,-7.440001534534495,0.671424463381398,9,-0.3577461242675817,-0.8796310424804723,-0.3272318840026891,-0.2756748199462926,-1.1826610565185582,3,-0.05638208249833099,2.882366531598777,23.01346778869629,-1.7816058424577983,22.99242401123047,1.0683730226360721,22.579965591430664,-0.05638208249833099
3771,2013-09-20,23.12710380554199,23.253366470336914,22.95454406738281,22.97979736328125,27261036.0,0.00918265551854014,-2.0212610041364223,-0.6603818758604124,85.42857494307663,69.77930214488006,-0.4451292821223376,-1.1458881064267672,-0.8017248316844636,-0.653369469160566,19.09301557467344,0.33669853210448863,0.5428235761134523,0.971590709686275,-0.4208802589748579,2.364061678347408,0.27535522535571033,1.6678261940168397,-0.6885386402517568,83.42538946503907,7.028251228920041,0.6962354843305659,9,-0.35563945770263317,-1.058501243591305,-0.4976844787597621,-0.4861106872558558,-1.2542076110839808,4,-0.05004542994242667,1.5194959595543778,22.916667938232425,2.882366531598777,23.01346778869629,-1.7816058424577983,22.99242401123047,-0.05004542994242667
3772,2013-09-23,23.047138214111328,23.27441024780273,22.84511756896973,23.15235710144043,17202715.0,-0.003457656959688027,1.457839877257076,-0.7142857142857315,82.36153702849808,72.44288904352591,-0.2539743160806758,-1.0148660342257863,-0.7675757528333165,-0.5633655442903134,18.14662990849435,0.4292926788330007,0.6644536330476782,0.82617893218994,-0.6061784405321546,2.2585363049120346,0.11000024582889267,1.5423576185509873,-0.4456127878117613,64.93514137062446,-15.713594456919267,0.7161786863610482,9,-0.25673484802246094,-0.9680137634277344,-0.46506738662719727,-0.4061450958251953,-0.5976428985595668,0,-0.05149744218029817,-2.0212610041364223,23.12710380554199,1.5194959595543778,22.916667938232425,2.882366531598777,23.01346778869629,-0.05149744218029817
3773,2013-09-24,23.21969795227051,23.34596061706543,22.99663352966309,23.14814758300781,15806815.0,0.007487252280785395,1.1558363594629848,-0.6800145019487669,80.29319807624763,73.68875053844069,-0.3527877080103785,-1.1394415816887502,-0.9768862345599665,-0.7325098517248811,17.678029403083816,0.3493270874023402,0.7420650218248959,0.9311881065368688,-0.5575377828002921,2.4199139958740297,0.18682516186828835,1.6755510512054492,-0.48359556167031315,82.45615894882235,2.884688380867374,0.7443629446685804,9,-0.30934429168701527,-1.10479831695557,-0.6376271247863805,-0.5787048339843786,-1.0269374847412145,1,-0.0605402138311848,1.457839877257076,23.047138214111328,-2.0212610041364223,23.12710380554199,1.5194959595543778,22.916667938232425,-0.0605402138311848
3774,2013-09-25,22.815656661987305,23.22390556335449,22.73568916320801,23.15656661987305,17829979.0,-0.017400798714683474,1.0531071407086574,-4.7646149334893,67.12122585411814,73.73506380299688,0.05211558218443102,-0.6493619473262662,-0.6199329632444659,-0.33180323915211574,16.424361739390026,0.48821640014647727,0.804211721385979,0.45138921737670756,-0.9786930743979809,1.881471509151396,-0.2636519285106367,1.1664303632640518,0.530303955078125,13.103594846823139,-62.54579469587253,0.7150411458873434,9,0.0946969985961914,-0.7007570266723633,-0.23358583450317383,-0.17466354370117188,-0.6313133239746129,2,-0.045747963860482854,1.1558363594629848,23.21969795227051,1.457839877257076,23.047138214111328,-2.0212610041364223,23.12710380554199,-0.045747963860482854
3775,2013-09-26,23.8383846282959,23.947811126708984,22.92508316040039,22.99242401123047,33035666.0,0.04482570812930131,-1.085832819529349,-2.4814781659999183,73.37424424996074,74.90887986767669,-0.8922334587965395,-1.5454806673471353,-1.6865694479136266,-1.3511462084389478,15.577919980122934,1.1321544647216797,0.848378365422473,1.343435287475586,-0.12535238011201244,2.8122229550631843,0.6090414536817867,2.077829121269385,-1.102695465087887,90.97231947707397,16.269421151106087,0.7343938337937995,9,-0.618687629699707,-1.4225597381591797,-1.2563138008117676,-1.1973915100097656,-1.9781150817871094,3,-0.0759180997487714,1.0531071407086574,22.815656661987305,1.1558363594629848,23.21969795227051,1.457839877257076,23.047138214111328,-0.0759180997487714
3776,2013-09-27,23.476430892944336,23.69528579711914,23.43013572692871,23.61111068725586,17177292.0,-0.015183651954416733,-1.3333473207167135,-0.15920338558870148,67.57063171041575,75.73405671108839,-0.4480800441098225,-1.0801285982313402,-1.3212624307549419,-0.9868698268473253,15.219594183833815,0.4082489013671875,0.8150695580267353,0.8806818962097154,-0.5657097813368388,2.3270735737562696,0.15748605743644006,1.6038777349829907,-0.7407417297363246,61.11115482115673,-12.304814215786251,0.7231958387732765,9,-0.1893939971923828,-1.0606060028076172,-0.9974746704101562,-0.8354377746582031,-1.8560600280761719,4,-0.07422014100764107,-1.085832819529349,23.8383846282959,1.0531071407086574,22.815656661987305,1.1558363594629848,23.21969795227051,-0.07422014100764107
3777,2013-09-30,23.484848022460934,23.598485946655273,23.14814758300781,23.26178550720215,19176934.0,0.0003585353137782743,1.0000000000000158,-1.6562433615158847,64.34781727534349,74.52256635708704,-0.3516174194988366,-0.9443767746227216,-1.3081136778201632,-0.999746365011351,14.192979576357986,0.4503383636474645,0.8009145303064109,0.7668347358703578,-0.531507598498699,2.0651770702394145,0.11766356868582761,1.416005903054888,-0.7249164199829039,61.80556757581773,-8.10071508196036,0.6491711671845288,9,-0.19781112670898082,-1.0690231323242152,-1.3194437026977504,-0.8438549041748011,-1.9865322113037074,0,-0.06863795015668206,-1.3333473207167135,23.476430892944336,-1.085832819529349,23.8383846282959,1.0531071407086574,22.815656661987305,-0.06863795015668206
3778,2013-10-01,23.556396484375,23.67424201965332,23.396465301513672,23.42171669006348,13784839.0,0.003046579728582355,-2.0000308994839786,0.6037760049252175,61.37280627116872,72.77074601782813,-0.3740932777116299,-0.8734220802589192,-1.3584483821580342,-1.0767947080593707,13.159346584473845,0.27777671813964844,0.8189026350726927,0.71948595046997,-0.4097378893757373,1.8487097903156773,0.15487403054711635,1.2840978703928236,-0.7727072914123525,67.70831202468595,0.8176782611748337,0.5646119199228539,10,-0.2146463394165039,-1.1405715942382812,-1.3909921646118164,-0.9154033660888672,-1.1321544647216797,1,-0.04698940984277655,1.0000000000000158,23.484848022460934,-1.3333473207167135,23.476430892944336,-1.085832819529349,23.8383846282959,-0.04698940984277655
3779,2013-10-02,23.413299560546875,23.4511775970459,23.19444465637207,23.38804626464844,15023210.0,-0.006074652543865966,4.083349069073606,0.18750619591846152,60.63830556563308,71.38981566382914,-0.18809607073387724,-0.6237479118654221,-1.1862724677387249,-0.9433112661069813,12.531221677865565,0.3619518280029297,0.856649161977078,0.4884260177612312,-0.5205063114982877,1.49735834702075,-0.01604014686853006,0.9928921823909924,-0.6063279289093018,47.73668230747999,-17.149826295515446,0.5044661646297601,10,-0.0715494155883789,-0.9974746704101562,-1.2478952407836914,-0.7723064422607422,-1.2878780364990234,2,-0.05213016174252838,-2.0000308994839786,23.556396484375,1.0000000000000158,23.484848022460934,-1.3333473207167135,23.476430892944336,-0.05213016174252838
3780,2013-10-03,23.11026954650879,23.47222137451172,22.933502197265625,23.358585357666016,15913973.0,-0.012942644553555982,1.2654875774529266,-9.833006042297455,56.7870723935576,68.20742649166034,0.16235805110240165,-0.23463047896128586,-0.8633264659272797,-0.6496039843542576,12.26831384451443,0.5387191772460938,0.7979531290298212,0.12310638427734233,-0.7555968905329884,1.001809659087673,-0.3162452531278248,0.5624580216825095,-0.28048112496978916,23.204404673079715,-39.5189284288289,0.4393516374051659,10,0.23148059844970703,-0.6944446563720703,-1.1205806732177734,-0.46927642822265625,-0.8038730621337891,3,-0.04006557373260822,4.083349069073606,23.413299560546875,-2.0000308994839786,23.556396484375,1.0000000000000158,23.484848022460934,-0.04006557373260822
3781,2013-10-04,23.39225578308105,23.484848022460934,23.07239151000977,23.17340087890625,13944982.0,0.012201771857518695,1.0416648964042436,-0.8813571039027732,61.313029027301674,65.8687033804163,-0.0872346500014558,-0.4484531590957026,-1.1135684938450012,-0.9456848225803505,12.95819848555721,0.41245651245116477,0.7376163910204632,0.34722223281859854,-0.47339495343025817,1.1678394190674553,-0.06308636030583159,0.7575308259430287,-0.540106907438652,61.93181086669314,-3.413986722637347,0.41030859312442897,10,-0.05050563812255504,-0.9764308929443324,-1.4025669097900355,-0.7512626647949183,-1.161615371704098,4,-0.06549117155602857,1.2654875774529266,23.11026954650879,4.083349069073606,23.413299560546875,-2.0000308994839786,23.556396484375,-0.06549117155602857
3782,2013-10-07,22.967172622680664,23.329124450683594,22.946128845214844,23.106061935424805,12643171.0,-0.018171961026000605,-3.2325365709708698,-0.63461823379205,49.649548110566926,62.46385338422955,0.36354293446848374,0.04175125762305143,-0.6712023074896436,-0.5398648682909872,13.42505161188788,0.4461269378662074,0.694551365027543,-0.11784420013427876,-0.8290694183558145,0.593381018087257,-0.47345680924504663,0.2377684089764891,-0.09311050201693405,4.5455130664510595,-56.66390990173658,0.35561260911076725,10,0.37457752227783203,-0.5513477325439453,-1.0606064796447754,-0.32617950439453125,-0.7323246002197301,0,-0.05864029412495031,1.0416648964042436,23.39225578308105,1.2654875774529266,23.11026954650879,4.083349069073606,23.413299560546875,-0.05864029412495031
3783,2013-10-08,22.293771743774414,22.97979736328125,22.150672912597656,22.946128845214844,21949963.0,-0.0293201470624751,1.3041022773350437,4.6969567963964955,41.54303029759687,59.621831655727206,0.996590936249941,0.7356316142396722,0.02028955665364407,0.11587360248775624,14.619377100951736,0.8291244506835938,0.5774051914805867,-0.7803023338317878,-1.5340703585661508,-0.026534309097424824,-1.1571863461989693,-0.4034183214646063,1.6540393829345703,10.725640893677154,-46.526289471375165,0.37688401236718133,10,0.7554702758789062,0.21885395050048828,-0.5776519775390625,0.24831581115722656,0.025251388549804688,1,-0.03568063501140495,-3.2325365709708698,22.967172622680664,1.0416648964042436,23.39225578308105,1.2654875774529266,23.11026954650879,-0.03568063501140495
3784,2013-10-09,22.024410247802734,22.4031982421875,21.927608489990234,22.36111068725586,21611858.0,-0.01208236538291907,1.2600018127435875,0.5161290322580645,39.923931932476926,55.90513028711789,1.2761070658382465,0.9911731964675567,0.30037188333102804,0.3597116758702086,15.301630505229419,0.4755897521972656,0.467309383074884,-1.0086284637451186,-1.892934277028413,-0.12432265046182422,-1.450781370386764,-0.5664755571034732,1.8874581146240246,6.216240712751196,-48.38017051296152,0.4421529066416465,10,0.7870368957519531,0.5576601028442383,-0.3608999252319336,0.5176773071289062,0.231481552124027,2,0.01815402852344139,1.3041022773350437,22.293771743774414,-3.2325365709708698,22.967172622680664,1.0416648964042436,23.39225578308105,0.01815402852344139
3785,2013-10-10,22.4831657409668,22.537879943847656,22.12962913513184,22.25589179992676,21029263.0,0.020829411003631115,1.424995326546943,-0.6750033988942264,43.114328870955525,53.187763304955645,0.6759843870317468,0.5398775412726913,-0.13817622020843956,-0.11705136702346763,15.79439376302711,0.5134696960449219,0.36820277902387133,-0.5370363235473583,-1.4463586022029027,0.3722859551081861,-0.9916974628751305,-0.08237518421958612,1.349332226562499,35.675773661815846,-14.643013935263717,0.4546611393277716,10,0.3177595138549769,0.28409004211425426,-0.8196554183959996,0.0589218139648402,-0.3451194763183594,3,-0.015911647898725345,1.2600018127435875,22.024410247802734,1.3041022773350437,22.293771743774414,-3.2325365709708698,22.967172622680664,-0.015911647898725345
3786,2013-10-11,22.882997512817386,23.05976486206055,22.51262664794922,22.537879943847656,20819462.0,0.017783606475045843,-1.7659494458131226,1.5185091937527955,48.3572111704372,51.41102929329939,0.204641875992845,0.16683060829767626,-0.5225069473963693,-0.5260283200677129,16.015171615497316,0.57659912109375,0.3446055360281832,-0.14877872467040731,-1.0441273237037976,0.7465698743629829,-0.5964530241871024,0.2988955748462878,0.8733048756103514,68.16825848736686,18.88462318024527,0.44767429951669535,10,-0.08207225799560902,0.05471229553222301,-1.2089653015136754,-0.34090995788574574,-0.96380615234375,4,-0.02519779273320366,1.424995326546943,22.4831657409668,1.2600018127435875,22.024410247802734,1.3041022773350437,22.293771743774414,-0.02519779273320366
3787,2013-10-14,23.051347732543945,23.05555534362793,22.66835021972656,22.773569107055664,14330844.0,0.00735700030698605,1.7058941138835821,0.8048811491038432,48.31365961693948,49.960012998385025,-0.03538854879501585,0.03753003921444886,-0.6748441523924136,-0.698941515989489,15.889999754866688,0.38720512390137074,0.20325521161851867,-0.003997611999512429,-0.8737190940829507,0.8657238700839258,-0.4388583530412298,0.4308631290422049,0.6318068999462909,99.25654002183344,51.93134010143697,0.43486074104171885,10,-0.3451194763183594,-0.11363792419433594,-1.2710442543029785,-0.5092601776123047,-1.1111125946044922,0,-0.0356034419631055,-1.7659494458131226,22.882997512817386,1.424995326546943,22.4831657409668,1.2600018127435875,22.024410247802734,-0.0356034419631055
3788,2013-10-15,22.71464538574219,23.06397247314453,22.65151405334473,22.975589752197266,21176338.0,-0.014606623036031774,-1.1304283575031733,-0.939396852426585,48.97434775148228,48.66401768570161,0.1892570527564459,0.3713965860738675,-0.32801772154209274,-0.3693439980295743,15.435385811619105,0.41245841979980113,0.08977737419137455,-0.3268110275268512,-1.209537991022426,0.5559159359687236,-0.7681745092746404,0.11455245422093796,0.8982874010480444,69.25922568993388,16.8779692846351,0.44136348174778806,10,-0.008417129516605115,0.22306442260741832,-0.9290809631347692,-0.17255783081055043,-1.5067329406738317,1,-0.02112281988705056,1.7058941138835821,23.051347732543945,-1.7659494458131226,22.882997512817386,1.424995326546943,22.4831657409668,-0.02112281988705056
3789,2013-10-16,22.52525329589844,22.912458419799805,22.373737335205078,22.912458419799805,45905746.0,-0.008337884506998683,1.7826134074194486,1.4838608288867838,33.95062044978238,46.12663413639324,0.26757029809654753,0.5505652833626264,-0.14392601022748508,-0.18930541379672405,15.254386205973457,0.5387210845947266,-0.016492071603881442,-0.4917923927307086,-1.404278570058608,0.42069378459719076,-0.9480354813946583,-0.035549304066758936,1.0202665190197955,42.34248211241889,-4.9442230839757,0.4562430886639491,10,0.18097496032714488,0.4124565124511683,-0.7133841514587438,0.016834259033199572,-1.3930988311767614,2,-0.009155509190734601,-1.1304283575031733,22.71464538574219,1.7058941138835821,23.051347732543945,-1.7659494458131226,22.882997512817386,-0.009155509190734601
3790,2013-10-17,21.62457847595215,21.830808639526367,21.14057159423828,21.182659149169922,81677851.0,-0.03998511395697801,-1.6240043505846098,-1.1413054722251061,29.99999999999997,42.647408688915284,1.0452571177802348,1.4224041592417649,0.7502352295703538,0.6907026115292467,15.396189513989524,1.3846817016601598,-0.14440181926087092,-1.3278627395629883,-2.432914474460272,-0.22281100466570436,-1.880388607011632,-0.7753368721143445,1.8562248859689667,25.164118776378004,-19.532262281503094,0.5525258674486423,10,0.6102695465087891,0.9196128845214844,0.2851438522338867,0.9175090789794922,-0.44191932678222656,3,0.029194248788556587,1.7826134074194486,22.52525329589844,-1.1304283575031733,22.71464538574219,1.7058941138835821,23.051347732543945,0.029194248788556587
3791,2013-10-18,21.969697952270508,22.17171669006348,21.23737335205078,21.70875358581543,72750269.0,0.015959593233327185,1.8101318831351163,0.5904796433211189,34.74578777312604,40.99143531808852,0.5331984352942136,1.0394204784632102,0.3948800670112611,0.32993907381415966,15.175461696584,0.9343433380126989,-0.2628952047122546,-0.9248729705810561,-2.10975224361723,0.2600063024551176,-1.517312607099143,-0.33243333406296927,1.3706915035896365,43.107308888395266,0.5513670442416725,0.5924396365180861,10,0.13257408142089844,0.574493408203125,-0.035775184631347656,0.5723896026611328,-1.3299674987792969,4,0.007662750427596787,-1.6240043505846098,21.62457847595215,1.7826134074194486,22.52525329589844,-1.1304283575031733,22.71464538574219,0.007662750427596787
3792,2013-10-21,21.86026954650879,22.133838653564453,21.717172622680664,22.06649780273437,33863702.0,-0.004980878936044264,1.4444344979998323,-0.7903150354506113,33.053011283140364,40.048099872037795,0.5242287583541305,1.1124062436034698,0.49584651328435925,0.4225922666124404,15.262803901096882,0.41666603088378906,-0.3581029260299857,-0.9749579429626465,-2.2435899813966884,0.29367409547139545,-1.6092739621796674,-0.3406419237456255,1.3481308376540433,37.41799019452289,-1.8755313470597272,0.6343160192170205,10,0.2420024871826172,0.6839218139648438,0.12205362319946289,0.6818180084228516,-1.3383827209472656,0,0.0026953836886360882,1.8101318831351163,21.969697952270508,-1.6240043505846098,21.62457847595215,1.7826134074194486,22.52525329589844,0.0026953836886360882
3793,2013-10-22,21.81397247314453,22.037036895751953,21.70454406738281,22.015993118286133,26493350.0,-0.002117863792381769,1.7241430502488904,0.9795973104704996,33.70498947101672,39.35710626520888,0.5535171842164672,1.1046248314083833,0.5336475914863712,0.45839478900453656,15.213105159287792,0.3324928283691442,-0.5088014338397926,-0.9509687423706055,-2.284039633046543,0.3821021483053322,-1.617504187708576,-0.28443329703263487,1.2703581836228288,38.00473422972963,-0.21166388862155117,0.6665354453379694,10,0.288299560546875,0.7302188873291016,0.21149015426635742,0.7281150817871094,-1.0648136138916016,1,0.005788155502183923,1.4444344979998323,21.86026954650879,1.8101318831351163,21.969697952270508,-1.6240043505846098,21.62457847595215,0.005788155502183923
3794,2013-10-23,21.771886825561523,22.003366470336914,21.70454406738281,21.78030204772949,19861222.0,-0.0019292977303799752,-3.1763921840427076,0.04165525836266262,35.597851965938816,38.52194216465146,0.6213577974247393,1.1220316208731305,0.5551757507850752,0.4942715306094243,15.912006662835248,0.2988224029541051,-0.58810613839103,-0.9408658981323228,-2.345387370435958,0.4636555741713124,-1.6431266342841404,-0.2386051619805052,1.1958182874540917,61.224674769753605,20.23735453712542,0.7022607361518178,10,0.3303852081298828,0.7723045349121094,0.4345521926879883,0.7702007293701172,-0.5092601776123047,2,-0.02590378982822117,1.7241430502488904,21.81397247314453,1.4444344979998323,21.86026954650879,1.8101318831351163,21.969697952270508,-0.02590378982822117
3795,2013-10-24,22.02861976623535,22.100168228149414,21.822391510009766,21.91498374938965,23040547.0,0.011791947235937572,1.1639351569813228,-13.50362647326046,35.24591720157437,37.06513172366671,0.3278430579433014,0.7618229279220969,0.27895227024347946,0.2382700829936546,15.208289429646884,0.3282814025878906,-0.5720967462158697,-0.5936447143554702,-1.9240550954662332,0.7367656667552929,-1.25884990491085,0.07156047619990957,0.8294573356536219,84.68476008696241,44.43223950683226,0.6652051905553812,10,0.07365226745605469,0.5155715942382812,0.2630462646484375,0.5134677886962891,-0.4166660308837926,3,-0.04069548210586216,-3.1763921840427076,21.771886825561523,1.7241430502488904,21.81397247314453,1.4444344979998323,21.86026954650879,-0.04069548210586216
3796,2013-10-25,21.734006881713867,22.27272605895996,21.485689163208008,22.133838653564453,37631326.0,-0.013374096409483505,1.3229907026101937,-3.518530329987579,36.269921900881904,35.726938644104756,0.49431405143530327,0.9688796467283254,0.5644958951176307,0.5401745578372825,14.637620908002441,0.7870368957519531,-0.5311094304285895,-0.8011363983154283,-2.1242157566799307,0.5219429600490741,-1.4626760774976795,-0.13959671913317706,1.0210198897160652,31.550962838738446,-12.672221608153524,0.6615396791822516,10,0.36826515197753906,0.8101844787597656,0.5639724731445312,0.8080806732177734,0.1220550537109375,4,-0.025367974508548996,1.1639351569813228,22.02861976623535,-3.1763921840427076,21.771886825561523,1.7241430502488904,21.81397247314453,-0.025367974508548996
3797,2013-10-28,21.872896194458008,22.003366470336914,21.658248901367188,21.801347732543945,20295554.0,0.006390414501110442,1.0759637448370811,-0.1789464143454803,44.68085619268288,35.24988402646038,0.19074031592240104,0.741027917064919,0.4214919844983669,0.4083832542780854,14.798827697594092,0.34511756896972656,-0.5366059261970761,-0.5816494941711419,-1.8566539618849909,0.6933549735427071,-1.2191517280280664,0.05585273968578264,0.7852632663404258,49.19807868474241,0.7072074520280438,0.6375022338569253,10,0.15361881256103516,0.671295166015625,0.5471372604370117,0.6691913604736328,-0.37037086486816406,0,-0.05637871318016163,1.3229907026101937,21.734006881713867,1.1639351569813228,22.02861976623535,-3.1763921840427076,21.771886825561523,-0.05637871318016163
3798,2013-10-29,22.44949531555176,22.462120056152344,21.919191360473636,22.00757598876953,29108138.0,0.026361352240122926,1.324336241635384,6.17650351887401,54.985198768659274,37.58705939522448,-0.4776563668915337,0.08142536972610515,-0.14107356805157067,-0.15722246434109977,14.455430778470262,0.5892238616943359,-0.5922063136992506,0.050294685363773795,-1.1146730517620291,1.2152624224895767,-0.5321891831991259,0.6327785539266735,0.11760887325306157,98.70705231759786,43.01524390616807,0.5824838685629014,10,-0.6481494903564489,0.09469604492187145,-0.014731407165530896,0.09259223937987926,-0.8122901916503942,1,-0.0858642238008307,1.0759637448370811,21.872896194458008,1.3229907026101937,21.734006881713867,1.1639351569813228,22.02861976623535,-0.0858642238008307
3799,2013-10-30,22.192760467529297,22.52104377746582,22.10437774658203,22.52104377746582,20671438.0,-0.011436107779430271,1.538453940679197,-0.7428580060683689,46.42485805660826,39.41204362373651,-0.30513362108679587,0.2551118050206256,0.12808637345075624,0.09702816425125604,14.576649160124369,0.41666603088378906,-0.674202742311703,-0.1454132080078132,-1.2102775978823104,0.919451181866684,-0.6778454029450636,0.38701898692943715,-1.0521888732910156,68.29266944718731,9.65302860479153,0.532432194937249,10,-0.3135519027709961,0.35143089294433594,0.3198661804199219,0.34932708740234375,-0.30303001403808594,2,-0.0650483120560208,1.324336241635384,22.44949531555176,1.0759637448370811,21.872896194458008,1.3229907026101937,21.734006881713867,-0.0650483120560208
3800,2013-10-31,22.18434333801269,22.276935577392575,21.990741729736328,22.192760467529297,21496860.0,-0.0003792736612878711,2.2380849617489598,0.02563983383204173,40.481644939391536,40.0493610866549,-0.2335208071528747,0.20090463306733142,0.1630621768100049,0.1109510973864829,15.40555118026756,0.28619384765624645,-0.7436653223595933,-0.10753402709961435,-1.1097275763757182,0.8946595221764895,-0.6086308017376645,0.3935627475384358,-1.0161623001098583,67.47969876055556,9.630400343035902,0.5010967746380517,10,-0.1809768676757777,0.35984802246094105,0.328283309936527,0.35774421691894887,-0.42929267883300426,3,-0.04154807180991105,1.538453940679197,22.192760467529297,1.324336241635384,22.44949531555176,1.0759637448370811,21.872896194458008,-0.04154807180991105
3801,2013-11-01,21.86026954650879,22.302188873291016,21.822391510009766,22.281145095825195,29335759.0,-0.014608221057803683,1.072723976829841,50.002266032156555,34.43344301525579,40.20274239022328,0.08202386099909731,0.42617112590147954,0.5088482926742302,0.4474383524632657,16.350745381031924,0.47979736328125,-0.7373187483025134,-0.3550085067749009,-1.229075242562132,0.5190582290123302,-0.7920418746685165,0.08202486111871465,-0.6650312538146963,23.414678359599694,-27.990789377395817,0.43703336789361596,11,0.143096923828125,0.5576591491699219,0.957491397857666,0.6818180084228516,-0.008417129516601562,4,-0.011359229154467965,2.2380849617489598,22.18434333801269,1.538453940679197,22.192760467529297,1.324336241635384,22.44949531555176,-0.011359229154467965
3802,2013-11-04,21.620370864868164,22.003366470336914,21.595117568969727,21.88131332397461,20972477.0,-0.010974186806353314,-1.6216095389156648,0.6199990936282063,35.327334841566454,40.38300298695103,0.31772659116319346,0.5902603457019353,0.7603854813578259,0.6935757831718519,17.779795057600538,0.4082489013671875,-0.6351836354408462,-0.5275671005249016,-1.3644586547135802,0.3093244536637769,-0.9460128776192427,-0.10912132343056058,-0.39861646247863547,2.727355124708519,-44.502181046337164,0.4184457770943399,11,0.38299560546875,0.7870359420776367,1.2310600280761719,0.9217166900634766,0.0,0,0.010901342628660604,1.072723976829841,21.86026954650879,2.2380849617489598,22.18434333801269,1.538453940679197,22.192760467529297,0.010901342628660604
3803,2013-11-05,21.498315811157227,21.607744216918945,21.26262664794922,21.578283309936523,26945503.0,-0.0056453728048333485,3.9696778269109285,0.30645644657880694,35.97700317177872,40.425130898711025,0.4361643009078371,0.6847750616560013,0.8886945605783332,0.8225000317264666,18.102418657483028,0.3577442169189453,-0.5795012612306394,-0.609849357604979,-1.4919454789114717,0.27224676370151357,-1.0508974182582236,-0.16880129695173451,-0.2505756212661723,18.729017404470934,-27.91583484996332,0.44104806065324614,11,0.39351940155029297,0.9090909957885742,1.3531150817871094,0.9175090789794922,0.1220550537109375,1,0.00019580689341403001,-1.6216095389156648,21.620370864868164,1.072723976829841,21.86026954650879,2.2380849617489598,22.18434333801269,0.00019580689341403001
3804,2013-11-06,22.42424201965332,22.65151405334473,21.515151977539066,21.70454406738281,59701277.0,0.04306970911719299,-1.0689677924576595,-8.999880742260217,60.8447466142985,43.26944527790259,-0.43303178682466026,-0.22099123359339856,-0.001772328295629677,-0.09634477720412704,17.32880327048441,1.1531982421875036,-0.47884348793072107,0.29608526229858256,-0.5960842827058919,1.188254807303057,-0.14999951020365643,0.7421700348008216,-1.1616153717041016,83.63639609600392,32.85853642501353,0.446084772502238,11,-0.46717166900634766,-0.11153221130371094,0.4545454978942871,-0.008417129516601562,-0.7281131744384766,2,-0.03509759193029438,3.9696778269109285,21.498315811157227,-1.6216095389156648,21.620370864868164,1.072723976829841,21.86026954650879,-0.03509759193029438
3805,2013-11-07,22.12542152404785,22.664140701293945,22.015993118286133,22.516834259033203,22994928.0,-0.013325779098511958,-1.1241354306985,-0.543856952420829,52.138724205064364,45.03264553392287,-0.13302492119603215,0.052337128100980124,0.3322085408145341,0.20459850589169193,16.8340089312496,0.6481475830078125,-0.38246274047858364,0.0151519775390625,-0.8612543110506508,0.8915582661287758,-0.42305116675579413,0.45335512183391913,-0.8627948760986328,61.56162858585432,9.408110438548562,0.43820314429485707,11,-0.16203784942626953,0.1872882843017578,0.7533659934997559,0.2904033660888672,0.2272720336914027,3,-0.010652500803226328,-1.0689677924576595,22.42424201965332,3.9696778269109285,21.498315811157227,-1.6216095389156648,21.620370864868164,-0.010652500803226328
3806,2013-11-08,22.306396484375,22.37794685363769,22.083332061767575,22.239057540893555,23288602.0,0.008179503388464182,1.7999927490914651,-0.17204075765180568,56.00906167291553,46.29133503172649,-0.2506235893845883,-0.1834560951925539,0.18162363944115612,0.0290379108908958,17.456829252749916,0.2946147918701172,-0.28909654830908593,0.22495698928833008,-0.5793932546999905,1.0293072332766506,-0.17721813270583198,0.6271321112824921,-0.9596789932250971,74.47444668391407,19.61192647240958,0.4021751219941609,11,-0.34301280975341797,0.006313323974609375,0.5723910331726074,0.10942840576171875,-0.1767673492431605,4,-0.024716938281874157,-1.1241354306985,22.12542152404785,-1.0689677924576595,22.42424201965332,3.9696778269109285,21.498315811157227,-0.024716938281874157
3807,2013-11-11,22.230640411376953,22.34006690979004,22.09596061706543,22.150672912597656,16391786.0,-0.0033961591712543537,-1.5777876248791491,1.1875371760373885,55.568078937065664,46.356099494882756,-0.13274436763425967,-0.18165125543688276,0.30108420913991907,0.1198358587801387,18.113307558335535,0.24410629272460938,-0.21045333717403025,0.1902362823486321,-0.4779919555670915,0.8584645202643557,-0.14387783660923148,0.5243504013064957,-0.8048775276184088,69.06914426705607,11.575453620836754,0.3341141189578627,11,-0.2672567367553711,0.004207611083984375,0.6481471061706543,0.18518447875976562,0.13047027587890625,0,-0.01703900505677347,1.7999927490914651,22.306396484375,-1.1241354306985,22.12542152404785,-1.0689677924576595,22.42424201965332,-0.01703900505677347
3808,2013-11-12,22.234848022460934,22.39057159423828,21.86868667602539,21.906566619873047,25500658.0,0.0001892707994965992,-1.5833246787578954,4.105185326527647,56.2499839067259,47.44778014489582,-0.19065063123811044,-0.23573327232821129,0.33705357690554294,0.1282264387363483,18.916791323108647,0.5218849182128906,-0.11265563336276685,0.2184337615966747,-0.3785251147442068,0.8153926379375562,-0.08004567657376427,0.5169131997671137,-0.7347824696502663,62.63734621954436,5.383625330335299,0.29847943817044037,11,-0.2714643478393519,-0.1325759887695277,0.6439394950866735,0.1809768676757848,0.239898681640625,1,-0.027635770524360836,-1.5777876248791491,22.230640411376953,1.7999927490914651,22.306396484375,-1.1241354306985,22.12542152404785,-0.027635770524360836
3809,2013-11-13,22.31902313232422,22.32323265075684,22.083332061767575,22.13804626464844,18187092.0,0.0037857290402099064,1.533323934016778,0.5512857757067942,54.11203266831772,48.96226767033207,-0.28500297693325294,-0.35431681866105436,0.27952996687458054,0.059350131693179264,19.23125132350015,0.23990058898926492,-0.0683062192827677,0.3129203796386726,-0.25336724426647095,0.8792080035438161,0.029776567686099042,0.5960641915912461,-0.7491130706045546,56.613762957172696,2.712984451088147,0.2831438119525718,11,-0.3556394577026367,-0.2167510986328125,0.4619107246398926,0.0968017578125,0.6523571014404297,2,-0.03130299490770316,-1.5833246787578954,22.234848022460934,-1.5777876248791491,22.230640411376953,1.7999927490914651,22.306396484375,-0.03130299490770316
3810,2013-11-14,22.25589179992676,22.5084171295166,22.17171669006348,22.348485946655273,24993382.0,-0.002828588510490171,-1.580630070901293,-0.5116352598962849,57.90816267546531,51.57056985479979,-0.23541117712552406,-0.25451305775380817,0.36234462732267403,0.13205793421005652,17.65993076474685,0.33670043945312145,-0.12121054217378457,0.21822338104248473,-0.32856512140218896,0.7650118834871584,-0.05517087017985389,0.49161763226482336,-0.6203278998326418,60.52629225141154,3.641503877797007,0.27339425122233724,11,-0.29250812530517933,-0.15361976623535512,0.4408669471740687,0.15993309020995738,1.0185184478759695,3,-0.025151225560584356,1.533323934016778,22.31902313232422,-1.5833246787578954,22.234848022460934,-1.5777876248791491,22.230640411376953,-0.025151225560584356
3811,2013-11-15,22.13804626464844,22.35690116882324,22.02020263671875,22.314815521240234,25152574.0,-0.005295026428853711,1.5806531781767579,1.9090759279858627,54.04362807522552,53.650157991873016,-0.08271798255976037,-0.13007777581391267,0.48696995610163185,0.2609751645389444,16.822325340574668,0.33669853210448863,-0.11581494291492334,0.09196043014526722,-0.455605011327318,0.6395258716178525,-0.1818222905910254,0.36574315088155984,-0.44076775648233024,42.10516900564451,-15.101240201231917,0.27378272073629334,11,-0.17466259002685902,-0.0357742309570348,0.646044254302975,0.2777786254882777,1.0816516876220703,4,0.009695855294763689,-1.580630070901293,22.25589179992676,1.533323934016778,22.31902313232422,-1.5833246787578954,22.234848022460934,0.009695855294763689
3812,2013-11-18,21.919191360473636,22.175926208496094,21.771886825561523,22.024410247802734,30303266.0,-0.009885917734497096,-1.0210661896243292,0.5952329571203441,40.922162914708196,54.199620185531856,0.20448614145276522,0.09846614706365742,0.7123722543603144,0.4842981752095632,16.100828130885166,0.4040393829345703,-0.0901765946812283,-0.12984056472777894,-0.6738187978350183,0.4141376683794604,-0.4018296812813986,0.14214855182584074,-0.1639011207198564,19.99979282876828,-30.636950778089115,0.2719891165536202,11,0.17045497894286754,0.18308067321776988,0.950126171112057,0.4966335296630824,0.8333339691162074,0,0.009600617613918061,1.5806531781767579,22.13804626464844,-1.580630070901293,22.25589179992676,1.533323934016778,22.31902313232422,0.009600617613918061
3813,2013-11-19,21.940235137939453,22.09596061706543,21.86026954650879,22.06649780273437,24385601.0,0.0009600617613916285,1.5454208379681127,1.2000000000000068,45.297796290403234,52.47218126065461,0.28242044242083963,0.09208806145774417,0.6871294601464015,0.47071270443317914,15.32347687309135,0.23569107055664062,-0.007228708555480523,-0.11510992050170898,-0.6504642434731416,0.4202444024697236,-0.3827870819874235,0.15256724098400554,-0.1683483123779297,22.856943084883234,-24.491147369701316,0.2676771614857163,11,0.27777862548828125,0.16203689575195312,0.8817338943481445,0.4755897521972656,0.8627948760986364,1,0.019182818537282653,-1.0210661896243292,21.919191360473636,1.5806531781767579,22.13804626464844,-1.580630070901293,22.25589179992676,0.019182818537282653
3814,2013-11-20,21.20791244506836,22.09596061706543,20.984848022460934,22.087541580200195,81408413.0,-0.03337806948134059,1.478869463646294,6.966660624188238,35.67899390324074,50.64332233822975,0.9209053213572744,0.822144621978186,1.3959380918886737,1.1983811800343034,14.985351124636148,1.1111125946044957,0.07441803747661524,-0.8192338943481445,-1.465398335235232,-0.17306945346105707,-1.14231611479169,-0.496151673904599,1.456228256225586,14.640912681571926,-28.914758767403853,0.3230822204435438,11,0.5387201309204102,0.7407407760620117,1.6140565872192383,1.2079124450683594,1.523569107055664,2,0.059734038525219635,1.5454208379681127,21.940235137939453,-1.0210661896243292,21.919191360473636,1.5806531781767579,22.13804626464844,0.059734038525219635
3815,2013-11-21,21.13215446472168,21.380470275878906,21.014310836791992,21.36784553527832,41840410.0,-0.003572156408270022,1.806458686626513,0.2679436834721442,38.48199986241469,48.69587102595189,0.9397792137240693,0.8720063383159413,1.4502089259411761,1.2661075095115528,14.856725728693487,0.36615943908691406,0.16413632427996916,-0.8501686096191392,-1.6102359314448975,-0.09010128779338089,-1.2302022705320184,-0.47013494870626005,1.4984003829956052,10.73620527392078,-33.90618518491869,0.38003366091287966,11,0.6144781112670898,0.6923398971557617,1.689814567565918,1.283670425415039,1.9612789154052734,3,0.08703446551620653,1.478869463646294,21.20791244506836,1.5454208379681127,21.940235137939453,-1.0210661896243292,21.919191360473636,0.08703446551620653
3816,2013-11-22,21.182659149169922,21.26262664794922,21.119529724121094,21.15740776062012,32588503.0,0.002389944883876227,-1.8333931302755064,-0.10713765477056031,42.63452935667393,47.25880996146391,0.7969130496169399,0.8201265108612397,1.3812102823083414,1.2088585284895643,14.23097846163722,0.143096923828125,0.07129816508960118,-0.7720965385436998,-1.6064495284264595,0.06225645133905999,-1.1892730334850796,-0.3549200436023199,1.414981562042236,16.60773650531357,-31.959522476762185,0.4171764949413798,11,0.5639734268188477,0.6418352127075195,1.2068605422973633,1.2331657409667969,1.5193614959716797,4,0.09874827725369784,1.806458686626513,21.13215446472168,1.478869463646294,21.20791244506836,1.5454208379681127,21.940235137939453,0.09874827725369784
3817,2013-11-25,20.63973045349121,21.3552188873291,20.399831771850586,21.3468017578125,82930716.0,-0.025630809231993235,1.6395352207306308,-28.00128408490461,37.344898780781264,45.15824494747007,1.2185862630931474,1.3343451917844646,1.9012614082179269,1.7372476545556452,13.888640998544515,0.9553871154785156,0.02038998000982417,-1.2533669471740723,-2.2745369503897592,-0.2321969439583853,-1.7639519487819157,-0.7427819455662288,1.9256544039459236,14.143894923869285,-36.61979331942667,0.5105850016078431,11,0.8143939971923828,0.8922557830810547,1.6835012435913086,1.7760944366455078,1.7760944366455078,0,0.12500005775719325,-1.8333931302755064,21.182659149169922,1.806458686626513,21.13215446472168,1.478869463646294,21.20791244506836,0.12500005775719325
3818,2013-11-26,20.521886825561523,20.73653221130371,20.22727394104004,20.732322692871094,55663740.0,-0.005709552660836947,3.653843807465379,0.29761618951792373,13.192107158884141,40.611586557532995,1.1933912236751105,1.3706465550963927,1.9810896252022623,1.8406596627093919,14.666007812462539,0.5092582702636719,-0.07290410678081827,-1.2748301506042488,-2.429965131144602,-0.11969517006389552,-1.8523976408744254,-0.6972626603340721,1.9568759084521474,15.7657722025456,-29.565781749316308,0.5775674902701764,11,0.8459587097167969,0.9238204956054688,1.801344871520996,1.8939380645751953,1.2710418701171875,1,0.10869558549801073,1.6395352207306308,20.63973045349121,-1.8333931302755064,21.182659149169922,1.806458686626513,21.13215446472168,0.10869558549801073
3819,2013-11-27,20.74915885925293,20.984848022460934,20.68602752685547,20.744949340820312,30033115.0,0.011074616852887242,-3.8965635792532742,-0.020003806796037308,22.612985601243636,36.68990021595282,0.804631186817403,1.0853233631191408,1.7169808983939525,1.5948893239435478,15.395158249695417,0.4629611968994105,-0.16276256073849282,-0.9753780364990234,-2.2043637707839494,0.25360769778590253,-1.5898709036414864,-0.36088516935656045,1.5945145471823245,45.25551308535958,1.8952884730945172,0.6144928671424638,11,0.5429286956787109,0.6965484619140625,1.5740728378295898,1.666666030883789,1.5025253295898438,2,0.0989857549752795,3.653843807465379,20.521886825561523,1.6395352207306308,20.63973045349121,-1.8333931302755064,21.182659149169922,0.0989857549752795
3820,2013-11-29,21.26262664794922,21.35942840576172,20.92171669006348,20.946969985961914,22896562.0,0.024746438743819876,-1.3908008855319973,74.98640688717717,31.65678727965789,34.20247346088974,0.15136995262420783,0.5262430807253367,1.1750040902744523,1.0631003628793962,15.666296535955265,0.6102695465087891,-0.25228640749057973,-0.41582441329956055,-1.6413330485375681,0.809684221938447,-1.0285787309185643,0.19692990431944324,0.9540627905623218,91.44977467042918,49.87617883429107,0.6127543176190037,11,-0.061026573181152344,0.18308067321777344,1.0606050491333008,1.1531982421875,0.7786197662353516,4,0.06908153580905196,-3.8965635792532742,20.74915885925293,3.653843807465379,20.521886825561523,1.6395352207306308,20.63973045349121,0.06908153580905196
3821,2013-12-02,21.61195373535156,22.34006690979004,21.561447143554688,21.97390556335449,58951886.0,0.016429159632355805,-2.363622505942942,-1.1466630411794918,40.08096200326823,34.109006692951965,-0.31338732762800703,0.1658628248604792,0.7938553856159238,0.6905772404308301,15.035164586623928,1.0774402618408203,-0.3375598945613696,-0.05408153533936044,-1.2768626722838583,1.1686996016051374,-0.6654721038116094,0.5573090331328885,-1.3846797943115199,65.53788349318218,26.308676938307116,0.6113905684722486,12,-0.3282833099365199,-0.16624641418456676,0.7112779617309606,0.8038711547851598,0.3030300140380895,0,0.0685490845907224,-1.3908008855319973,21.26262664794922,-3.8965635792532742,20.74915885925293,3.653843807465379,20.521886825561523,0.0685490845907224
3822,2013-12-03,21.856061935424805,21.982322692871094,21.578283309936523,21.822391510009766,34375730.0,0.011295054721218944,1.8235552860103834,-0.093024603856308,44.36092488634851,34.00490987027922,-0.6340715634592797,-0.06290796634972651,0.5226839585124381,0.4166615679871697,14.00477898237707,0.4040393829345703,-0.4350609208317948,0.17824211120605327,-1.0472260054470617,1.4037102278591682,-0.43449194712050243,0.790976169532609,-1.5865321350097652,77.09169892535243,39.13708939623707,0.612734058326557,12,-0.5723915100097656,-0.4103546142578125,0.46716976165771484,0.5597629547119141,0.09679985046386719,1,0.03870590741443891,-2.363622505942942,21.61195373535156,-1.3908008855319973,21.26262664794922,-3.8965635792532742,20.74915885925293,0.03870590741443891
3823,2013-12-04,21.502525329589844,21.691919326782227,21.2584171295166,21.586700439453125,36743652.0,-0.016175677342034844,1.9428597324908392,-2.499971676202345,38.74710318344891,34.345810901413465,-0.3901857992734463,0.3066840253245857,0.8389282587304123,0.7419972179308765,12.598673930442489,0.5976448059082031,-0.524913610457169,-0.17550497055053782,-1.4008447156243236,1.049834774523248,-0.7881748430874289,0.43716490198635327,-1.1915847869873026,49.363867097635705,13.200710526339428,0.6126698725368921,12,-0.2188549041748047,-0.05681800842285156,0.7828278541564941,0.913299560546875,0.6102695465087926,2,0.0424740604439644,1.8235552860103834,21.856061935424805,-2.363622505942942,21.61195373535156,-1.3908008855319973,21.26262664794922,0.0424740604439644
3824,2013-12-05,21.637205123901367,21.73821449279785,21.39309883117676,21.498315811157227,23590354.0,0.006263440793448982,1.024684727024496,-1.6500045318589684,41.63822437615998,34.69650251405183,-0.5113392764701459,0.11596371238725212,0.6807777144589551,0.5771940446094952,13.247985859672283,0.3451156616210902,-0.5525648338061693,-0.0014733314514145945,-1.1753814684909045,1.1724348055880753,-0.5884273999711596,0.5854807370683304,-1.2856820539550746,50.44511742493506,16.646455738687926,0.5869540685197443,12,-0.3535346984863281,-0.191497802734375,0.5355634689331055,0.7786197662353516,0.6523571014404332,3,0.007197028030451413,1.9428597324908392,21.502525329589844,1.8235552860103834,21.856061935424805,-2.363622505942942,21.61195373535156,0.007197028030451413
3825,2013-12-06,21.88973045349121,22.058080673217773,21.759258270263672,21.767677307128906,22392374.0,0.01167088485522072,-3.302970378609978,0.8787799719849487,46.76180759134236,35.15508898457054,-0.7209130872370295,-0.1635074628531683,0.37426146179809905,0.2918774420607875,13.7628752795328,0.42087554931640625,-0.5978666271680169,0.2628365516662612,-0.8951214758700807,1.420794579202603,-0.316142462101908,0.8418155654344304,-1.4984365067480425,58.365779338947895,24.55958862700178,0.5789790137681708,12,-0.6060600280761719,-0.44402313232421875,0.32196950912475586,0.5260944366455078,0.7491588592529297,4,0.016535321717213503,1.024684727024496,21.637205123901367,1.9428597324908392,21.502525329589844,1.8235552860103834,21.856061935424805,0.016535321717213503
3826,2013-12-09,21.755050659179688,21.990741729736328,21.700336456298828,21.885522842407227,18799387.0,-0.006152647452542848,-1.421046773257432,-1.0689784500945445,47.81145620292975,36.318039809253705,-0.5548492836258241,-0.07615550640486646,0.4639408021488194,0.4185897896369326,14.339947158142389,0.2904052734375,-0.5477693915016495,0.15572404861450195,-0.9595874304763115,1.2710355277053154,-0.40193169093090475,0.7133797881599087,-1.3247812531755834,62.10531086167336,25.45583887208536,0.557655739545406,12,-0.47138023376464844,-0.3093433380126953,0.5187282562255859,0.6607742309570312,0.8627948760986328,0,0.01315537065339445,-3.302970378609978,21.88973045349121,1.024684727024496,21.637205123901367,1.9428597324908392,21.502525329589844,0.01315537065339445
3827,2013-12-10,21.851852416992188,22.01178550720215,21.725589752197266,21.72979736328125,22690087.0,0.004449622266066822,-3.387141102859482,-0.9354871719903516,48.84489863884599,40.27946108480503,-0.5158801165877023,-0.213749162098253,0.3220642726240115,0.3232404442975607,14.935176558056746,0.2861957550048828,-0.5014156361311919,0.2714652061462388,-0.8110909019115091,1.3540213142039867,-0.26981284788263693,0.8127432601751146,-1.3833870609123657,74.2106217233467,34.33694543081876,0.5412780540288743,12,-0.3388051986694336,-0.4061450958251953,0.358795166015625,0.5639724731445312,0.5387191772460938,1,0.0028890608994032174,-1.421046773257432,21.755050659179688,-3.302970378609978,21.88973045349121,1.024684727024496,21.637205123901367,0.0028890608994032174
3828,2013-12-11,21.620370864868164,21.91498374938965,21.595117568969727,21.830808639526367,19546164.0,-0.01059322329781165,-1.4516044148819531,-1.7241217652206526,56.20254094020639,44.01163390024533,-0.12537676424126687,-0.03232012981853316,0.5025452993571804,0.5540366843322602,15.229408386829046,0.3198661804199219,-0.4792501444747437,0.07070751190185476,-0.9676167791385275,1.109031802942237,-0.4484546336183364,0.5898696574220459,-1.1144734777141387,34.17717888263571,-8.521106945721137,0.5191621455201904,12,0.01052093505859375,-0.17466354370117188,0.5850157737731934,0.7954540252685547,1.1700325012207067,2,0.015378594710453664,-3.387141102859482,21.851852416992188,-1.421046773257432,21.755050659179688,-3.302970378609978,21.88973045349121,0.015378594710453664
3829,2013-12-12,21.620370864868164,21.86868667602539,21.544612884521484,21.565656661987305,19308564.0,0.0,-5.695617906683481,-0.2600018127435874,57.512970400834995,46.88454313593167,0.012517210721135541,-0.09206534389836918,0.45510640095356436,0.5578469309962699,15.571235475590061,0.32407379150390625,-0.38458119038360294,0.10564012527465749,-0.8687408297382078,1.0800210802875228,-0.3815503522317769,0.5928306027810919,-1.0777900872614197,14.754183614717409,-30.665736735042824,0.48719047750643335,12,0.17887115478515625,-0.17466354370117188,0.5292501449584961,0.7954540252685547,1.2794609069824219,3,0.022775928049903804,-1.4516044148819531,21.620370864868164,-3.387141102859482,21.851852416992188,-1.421046773257432,21.755050659179688,0.022775928049903804
3830,2013-12-13,21.696128845214844,21.95707130432129,21.641414642333984,21.73821449279785,17398260.0,0.0035040092892106856,-3.166698138147211,-0.7691905459108973,57.84064392037438,48.857841126721254,0.005272734879874008,-0.22336140777647628,0.3415808069173991,0.4832871429779644,16.262999214312472,0.336700439453125,-0.20288951704149127,0.20938625335693217,-0.7057100019404032,1.1244825086542676,-0.24816187429173553,0.6669343810055999,-1.1175983449644349,32.43254277700432,-15.944877387755739,0.4575481276486685,12,-0.03787994384765625,-0.25042152404785156,0.43876123428344727,0.719696044921875,1.4267673492431676,4,0.027352039820589535,-5.695617906683481,21.620370864868164,-1.4516044148819531,21.620370864868164,-3.387141102859482,21.851852416992188,0.027352039820589535
3831,2013-12-16,22.352693557739254,22.432659149169922,21.88973045349121,21.98653221130371,31045529.0,0.030261836902264694,1.0640045826324032,-8.700385225470118,75.27951170740272,52.293239662393944,-0.5980605660978924,-0.9096594835313994,-0.3549915163985311,-0.1642172116657754,16.857650980717374,0.7365303039550781,-0.04071313717780356,0.8552186012268024,-0.09634813137017417,1.806785333823779,0.3794352349283159,1.3310019675252889,-1.738932329298052,90.99533497139086,36.70598266701306,0.4757833662984877,12,-0.5071554183959925,-0.984848022460934,-0.21464681625365856,0.06313133239746449,0.5303039550781321,0,0.012803636137435292,-3.166698138147211,21.696128845214844,-5.695617906683481,21.620370864868164,-1.4516044148819531,21.620370864868164,0.012803636137435292
3832,2013-12-17,22.12962913513184,22.40740776062012,21.885522842407227,21.940235137939453,36125179.0,-0.009979308401075526,-2.4929883127908474,0.5172419181764344,73.01201543234492,56.1004521344935,-0.37113894499265854,-0.7062300265029897,-0.16164780554398916,0.0616622753074445,17.019045767453438,0.5218849182128942,0.06836882200250827,0.6216322898864775,-0.3539200663233366,1.5971846460962915,0.1338561117815722,1.1094084679913827,-1.4431119898614888,65.87677623326901,6.43708312362196,0.48777617810490653,12,-0.21675014495849965,-0.7617835998535192,0.008417606353756213,0.28619575500487926,0.12626266479492188,1,0.0220616620895564,1.0640045826324032,22.352693557739254,-3.166698138147211,21.696128845214844,-5.695617906683481,21.620370864868164,0.0220616620895564
3833,2013-12-18,22.36111068725586,22.38215446472168,21.700336456298828,22.239057540893555,31386960.0,0.010460254471979846,7.307726274446007,0.6444404161253492,73.04449782814396,59.59003807360283,-0.5230238309674569,-0.9534477081872836,-0.3990639658519086,-0.16153025592776515,17.055000108912083,0.6818180084228516,0.13744483286055242,0.832070064544677,-0.19930131406927387,1.863441443158628,0.31638437523770335,1.3477557538516507,-1.6047478618295266,91.94316053540439,29.440696026453082,0.5156856893069749,12,-0.37247467041015625,-0.9932651519775391,-0.2619948387145996,0.054714202880859375,0.01262664794921875,2,0.0013175064241872647,-2.4929883127908474,22.12962913513184,1.0640045826324032,22.352693557739254,-3.166698138147211,21.696128845214844,0.0013175064241872647
3834,2013-12-19,22.47474670410156,22.48737335205078,22.06649780273437,22.35690116882324,24282482.0,0.005081859234767894,4.882305898033747,0.9655264021503024,69.5651879427952,62.12374700154203,-0.5647501260131342,-1.019584052768593,-0.5087528345480017,-0.2684171620776148,15.78406221139838,0.4208755493164098,0.18026847189816664,0.8823643684387186,-0.2191844079258516,1.9839131448032887,0.33158998025643527,1.4331387566210019,-1.651332025725484,98.50741557428384,38.02800515635123,0.5507743881822847,12,-0.45875358581542613,-1.1069011688232386,-0.4419188499450648,-0.0589218139648402,-0.5092582702636683,3,0.014044948587994766,7.307726274446007,22.36111068725586,-2.4929883127908474,22.12962913513184,1.0640045826324032,22.352693557739254,0.014044948587994766
3835,2013-12-20,22.97138023376465,23.06397247314453,22.462120056152344,22.4831657409668,40938005.0,0.02209740275170513,-1.2698312790208357,4.142834021202527,70.94679387217587,64.69434007590272,-0.9966216233834402,-1.4454726002714082,-1.0103762328044823,-0.7533963222529145,14.788461657622648,0.6018524169921875,0.2950093411435333,1.2870366096496575,0.048668919572659064,2.525404299726656,0.6678527646111583,1.9062204546881567,-2.048128034968091,93.20990071866372,31.99185825915633,0.6191838450384999,12,-0.6670875549316406,-1.3257570266723633,-0.9385523796081543,-0.4587545394897461,-0.5892257690429688,4,-0.003114678403559612,4.882305898033747,22.47474670410156,7.307726274446007,22.36111068725586,-2.4929883127908474,22.12962913513184,-0.003114678403559612
3836,2013-12-23,23.27441024780273,23.282827377319336,22.97979736328125,23.021886825561523,32086217.0,0.013191632847236123,1.2500194730245502,0.5172386849764581,71.4649335144538,67.20767728430359,-1.186208001774876,-1.6693472223025019,-1.3278675055921632,-1.0477300698952838,13.853424522148226,0.3114471435546875,0.40452186222417197,1.4854790687560993,0.0830572936519367,2.887900843860262,0.7842681812040162,2.1866899563081823,-2.1799004270583353,99.46810882736837,38.594961644830555,0.7012108875520818,12,-0.8606901168823207,-1.5193595886230433,-1.2415823936462367,-0.730218887329098,-0.8838386535644496,0,-0.006509898714147755,-1.2698312790208357,22.97138023376465,4.882305898033747,22.47474670410156,7.307726274446007,22.36111068725586,-0.006509898714147755
3837,2013-12-24,23.21969795227051,23.24494934082031,23.03872108459473,23.03872108459473,13115520.0,-0.0023507489534513315,-1.2790565321865914,0.7166735903923965,78.57146030716413,69.69311276952112,-1.0248343768651331,-1.4877158908143109,-1.2939776513927654,-0.9854250008973757,11.958946964203395,0.2356891632080007,0.4792827022029442,1.301768398284917,-0.12989291895730304,2.733429715527137,0.5859377396638088,2.0175990569060254,-1.9063563758686222,96.01075594113905,32.290403378013615,0.7158306586211094,12,-0.8059778213501012,-1.4646472930908239,-1.1868700981140172,-0.6755065917968786,-1.170034408569343,1,-0.014500638214383077,1.2500194730245502,23.27441024780273,-1.2698312790208357,22.97138023376465,4.882305898033747,22.47474670410156,-0.014500638214383077
3838,2013-12-26,22.752525329589844,23.06818199157715,22.6052188873291,23.06397247314453,24449278.0,-0.020119668379880218,1.8947299376274582,-1.7209223894439527,66.7087087739231,70.714861477642,-0.4248548482219263,-0.8905183152911,-0.8426307866801359,-0.5144415323576972,9.439557087393405,0.6144790649414098,0.5547778209123386,0.7230638504028306,-0.5936053529004717,2.039733053706133,0.06472924875118125,1.38139845205448,-1.2422351730962085,56.401450823027,-8.626426247511752,0.6583346016516507,12,-0.2904043197631836,-0.9974746704101562,-0.6565661430358887,-0.20833396911621094,-0.4840068817138672,3,-0.02182762231747548,-1.2790565321865914,23.21969795227051,1.2500194730245502,23.27441024780273,-1.2698312790208357,22.97138023376465,-0.02182762231747548
3839,2013-12-27,22.80303001403809,22.92929267883301,22.61784553527832,22.731481552124023,15736486.0,0.0022197397307175404,-1.0845099190645424,-0.2297290676596067,64.56376116541247,71.46187450486848,-0.32403260137832035,-0.8213750082372506,-0.9025950458478498,-0.5674559686935616,7.410842404205645,0.31144714355469105,0.6266098140285976,0.6708749771118185,-0.5416038800350407,1.8833538342586778,0.06463554853839071,1.2771144056852464,-1.1154861354618824,41.538554499671584,-23.326901939110307,0.6062394285734288,12,-0.31144809722900746,-1.047979354858402,-0.6428871154785192,-0.2588386535644567,-0.27777671813964844,4,-0.018826124360171836,1.8947299376274582,22.752525329589844,-1.2790565321865914,23.21969795227051,1.2500194730245502,23.27441024780273,-0.018826124360171836
3840,2013-12-30,22.731481552124023,22.933502197265625,22.65151405334473,22.916667938232425,14539219.0,-0.0031376734526078476,1.5769415127719886,-2.588265088504933,65.89041461568888,70.41864149467803,-0.10077180040081757,-0.6684111649485587,-0.8124967101892153,-0.4942218752437313,6.143883766465737,0.2819881439208949,0.6907749184437293,0.5258837699890151,-0.6419513451291898,1.69371888510722,-0.058033787570089146,1.1098013275481193,-0.884409323673502,18.633571842752673,-44.65681037780931,0.5839175575591026,12,-0.2398996353149414,-0.9764308929443359,-0.8838386535644531,-0.2651519775390625,0.15151596069336293,0,-0.03369745683006564,-1.0845099190645424,22.80303001403809,1.8947299376274582,22.752525329589844,-1.2790565321865914,23.21969795227051,-0.03369745683006564
3841,2013-12-31,23.093433380126953,23.13552284240723,22.723064422607425,22.74831581115723,15124190.0,0.0159229316915821,-1.085122385123869,-1.8636227868699948,68.60024276616278,69.92844453176892,-0.3873318400601278,-0.9630601073354796,-1.1624362288174765,-0.8561295105455002,6.752924875681357,0.4124584197998047,0.7684522105094658,0.8137616157531724,-0.38310572195773673,2.0106289534640815,0.2153279468977196,1.4121952846086252,-1.1027856367895517,76.31565609132936,13.811488496572892,0.5984336688554539,12,-0.6018514633178711,-1.3383827209472656,-1.3078699111938477,-0.6271038055419922,-0.1178436279296875,1,-0.030800050546722302,1.5769415127719886,22.731481552124023,-1.0845099190645424,22.80303001403809,1.8947299376274582,22.752525329589844,-0.030800050546722302
3842,2014-01-02,22.7020206451416,23.14814758300781,22.68518447875977,23.13552284240723,23698699.0,-0.016949092347705252,1.0183603721966759,-1.2561000547139907,65.4633137043392,69.08609074023505,0.10483807784623522,-0.5323126733030534,-0.7597840225270467,-0.46533534854964387,7.362991326544168,0.46296310424803977,0.83939739302836,0.38005094528198313,-0.813571162541411,1.5736730531053773,-0.21676010862971395,0.9768619991936802,-0.5821549384060063,17.82955268029985,-46.26430901319944,0.5968110539116969,1,-0.027358055114746094,-0.9469699859619141,-0.9164571762084961,-0.23569107055664062,-0.06734085083007812,3,-0.013719001307047618,-1.085122385123869,23.093433380126953,1.5769415127719886,22.731481552124023,-1.0845099190645424,22.80303001403809,-0.013719001307047618
3843,2014-01-03,22.41582489013672,22.807239532470703,22.386363983154297,22.765151977539066,22783939.0,-0.012606620330341878,-1.0618575967108952,0.8058254135867668,60.51168227950266,68.08014566653588,0.44657317760666615,-0.1835998505826275,-0.463950160946105,-0.18109265163847255,7.272700316996514,0.42087554931640625,0.7844957972223767,0.04819021224975728,-1.081607083380426,1.1779875078799407,-0.5167084355653344,0.613088860064849,-0.17966301634275084,3.867359048959191,-63.7219304430096,0.5648986478150914,1,0.41877079010009766,-0.6607742309570312,-0.9227695465087891,-0.2420034408569336,0.44191932678222656,4,-0.016334948556663065,1.0183603721966759,22.7020206451416,-1.085122385123869,23.093433380126953,1.5769415127719886,22.731481552124023,-0.016334948556663065
3844,2014-01-06,21.79292869567871,22.079124450683594,21.553030014038086,22.05387115478516,42542280.0,-0.02778823431709132,2.3783659646393818,0.7469860440736479,51.117573457812064,65.87689895382879,1.0757043251727545,0.4759638511530824,0.16290150255149172,0.4305635743468166,7.507932585479904,0.8627948760986328,0.737608844804285,-0.5824921607971199,-1.6930772417695508,0.5280929201753111,-1.137784701283337,-0.027199620310902617,1.489898681640625,15.039561114957447,-54.64234053626407,0.5552925404862155,1,0.625,0.1914987564086914,-0.3861522674560547,0.2946138381958008,1.283670425415039,0,0.02182312248337559,-1.0618575967108952,22.41582489013672,1.0183603721966759,22.7020206451416,-1.085122385123869,23.093433380126953,0.02182312248337559
3845,2014-01-07,22.251684188842773,22.31902313232422,21.877103805541992,22.04966354370117,33442200.0,0.02105065820065888,1.625014870246478,-0.77419614206668,48.77801262644913,63.35612996627272,0.5633681175240319,0.04818589600674983,-0.2947627257433254,-0.037617558658013195,8.135503041639462,0.5260944366455078,0.6839252474264867,-0.1418343544006362,-1.2306783937775911,0.9470096849763188,-0.6862563740891119,0.4025876652878395,0.9965472412109371,43.79954107432621,-22.2285502118198,0.5444220196884768,1,0.14730548858642578,-0.1494121551513672,-0.882786750793457,-0.16414165496826172,0.8627929687499964,1,0.01229431016250171,2.3783659646393818,21.79292869567871,-1.0618575967108952,22.41582489013672,1.0183603721966759,22.7020206451416,0.01229431016250171
3846,2014-01-08,22.04124641418457,22.567340850830078,21.95707130432129,22.2895622253418,30967596.0,-0.009457161663462665,-1.929298292996663,-1.2291605691248768,48.927490209511774,60.06235551097801,0.6487041542280743,0.29635854601121636,-0.07615878509957952,0.16913139142255318,8.533313850515366,0.6102695465087891,0.6404334146199773,-0.36658191680908203,-1.4272540362278718,0.6940902026097078,-0.8969179765184769,0.16375414290031287,1.173080987548829,30.6069226271403,-33.97630638837247,0.5303360597093947,1,0.3093423843383789,0.22937583923339844,-0.717592716217041,0.046296119689941406,1.010101318359375,2,0.03818981389777987,1.625014870246478,22.251684188842773,2.3783659646393818,21.79292869567871,-1.0618575967108952,22.41582489013672,0.03818981389777987
3847,2014-01-09,21.91498374938965,22.226430892944336,21.81397247314453,22.2011775970459,25015003.0,-0.00572847208466698,1.4500022659294842,1.1525397691049002,44.44445500084319,57.588549536191344,0.637466561504187,0.4507010315849769,0.052493728431258546,0.2926808303572521,9.078081726045147,0.4124584197998047,0.5432010438693595,-0.49600114822387553,-1.5500617351915764,0.5580594387438254,-1.023031441707726,0.03102914525997491,1.2661177045898455,28.85911245546081,-30.930506857662117,0.5270302934838506,1,0.4356050491333008,0.3556385040283203,-0.5502948760986328,0.17255878448486328,1.296295166015625,3,0.048396385547726295,-1.929298292996663,22.04124641418457,1.625014870246478,22.251684188842773,2.3783659646393818,21.79292869567871,0.048396385547726295
3848,2014-01-10,21.952861785888672,21.969697952270508,21.510942459106445,21.843433380126953,47645453.0,0.0017284081490627212,5.4116439634260125,-0.3823576455534229,43.37607292812549,55.234361954270575,0.529958091010517,0.46273418515521314,-0.0010933967060751115,0.25799440638878934,9.598341573746575,0.4587554931640625,0.41121836129873657,-0.4747476577758789,-1.4859206505071576,0.5364253349553998,-0.9803341541415165,0.030838838589758666,1.1956782392919933,41.83263911081742,-12.519967398738792,0.5055864963656386,1,0.37668323516845703,0.3177604675292969,-0.5881729125976562,0.13468074798583984,1.0858592987060582,4,0.0310582745462884,1.4500022659294842,21.91498374938965,-1.929298292996663,22.04124641418457,1.625014870246478,22.251684188842773,0.0310582745462884
3849,2014-01-13,22.112794876098636,22.268518447875977,21.797138214111328,21.93602752685547,45269690.0,0.00728529572908676,-1.0740706549789563,1.6153698668340282,38.08411264432083,52.144772846340786,0.29258730096892194,0.3600434048360448,-0.1669244286765661,0.10275295439767618,9.852641466853335,0.47138023376464844,0.25714532487486963,-0.33943576812743714,-1.290013035326698,0.6111414990718238,-0.8147244017270694,0.1358528654721951,0.9702412464390591,56.9721065184699,7.2234362727096695,0.4752886335996312,1,0.21675014495849254,0.2251682281494105,-0.7481060028076207,-0.025252342224124646,1.018518447875973,0,0.03368861082438346,5.4116439634260125,21.952861785888672,1.4500022659294842,21.91498374938965,-1.929298292996663,22.04124641418457,0.03368861082438346
3850,2014-01-14,22.2895622253418,22.344276428222656,22.02861976623535,22.15909194946289,30514968.0,0.0079938944956357,1.6315831319170588,0.7380903568307183,35.83534962828861,48.50422916435477,0.052010901943962295,0.2424443731427921,-0.3473859196633704,-0.06132543862117856,10.248637974178703,0.3156566619873047,0.17068048211317688,-0.19234008789062074,-1.0784016688030569,0.6937214930218154,-0.6353708783468406,0.2506907025655991,0.7305901506586459,73.70512605239293,28.996214611114922,0.44303079045621874,1,0.03998279571532848,0.1073226928710902,-0.9248733520507848,-0.2020196914672887,0.6860275268554652,1,0.0353096614368289,-1.0740706549789563,22.112794876098636,5.4116439634260125,21.952861785888672,1.4500022659294842,21.91498374938965,0.0353096614368289
3851,2014-01-15,22.63888931274414,22.794612884521484,22.352693557739254,22.39899063110352,32937775.0,0.01567222738027474,-1.658218698729901,1.838722881702747,42.29909974796582,45.930427613646614,-0.41188834495892834,-0.08890025812983993,-0.6859766374128,-0.39660984484559947,10.333052745825716,0.505050659179684,0.0958104070914878,0.1426772117614732,-0.7438421749785995,1.0291965985015459,-0.3005824816085614,0.5859369051315078,0.32089466658054633,87.86888217612439,47.59834729659126,0.4432596933700356,1,-0.4797983169555664,-0.24200439453125,-1.274200439453125,-0.5513467788696289,1.056396484375,2,0.021007560851534546,1.6315831319170588,22.2895622253418,-1.0740706549789563,22.112794876098636,5.4116439634260125,21.952861785888672,0.021007560851534546
3852,2014-01-16,22.61784553527832,22.794612884521484,22.55892372131348,22.634679794311523,26769679.0,-0.000929541073111495,-2.5000424869000044,-0.07017236992749118,47.97468811900784,44.53742826248052,-0.4515229433068235,-0.030994261425536962,-0.6464858253719328,-0.36533368859645066,10.430706669647785,0.23568916320800426,0.016765709530101702,0.09722261428833079,-0.7735420609593824,0.967987289536044,-0.3381597233355258,0.5326049519121874,0.28398478323763854,86.2295379138293,46.016647423587834,0.43538233762385714,1,-0.46506786346435547,-0.2209606170654297,-1.2531566619873047,-0.5303030014038086,1.0143089294433594,3,0.019166378892696345,-1.658218698729901,22.63888931274414,1.6315831319170588,22.2895622253418,-1.0740706549789563,22.112794876098636,0.019166378892696345
3853,2014-01-17,22.39057159423828,22.697811126708984,22.2979793548584,22.47895622253418,53988422.0,-0.010048434572848541,-1.9230769230769231,5.250283254022207,44.11057083454297,43.758872415450625,-0.25502667570501103,0.20933257358259638,-0.39909065372551566,-0.1311283432762238,10.741899737390717,0.39983177185058594,-0.11918255917497333,-0.1315243721008308,-1.0012519296858713,0.7382031854842097,-0.5663881508933528,0.30333940669169124,0.45562320990129734,59.493578907917176,18.644983648135344,0.43486377879252036,1,-0.2377939224243164,0.006313323974609375,-0.9111943244934082,-0.4292917251586914,1.7424259185791051,4,0.036654147827926975,-2.5000424869000044,22.61784553527832,-1.658218698729901,22.63888931274414,1.6315831319170588,22.2895622253418,0.036654147827926975
3854,2014-01-21,22.79040336608887,22.81144714355469,22.52104377746582,22.72727394104004,37900051.0,0.017857148941810674,4.52008556304806,-0.714257968449942,50.76922080910121,43.98011776907864,-0.5570686376034963,-0.17458978464905428,-0.8035901947138164,-0.5125610932526108,10.942192461285542,0.4208755493164098,-0.21452707571502572,0.25252456665039347,-0.6250064875575525,1.1300556208583394,-0.18624096045357774,0.6912900937543647,-1.2794609069824254,97.31182402717171,51.43682028325456,0.4387655271039723,1,-0.6292085647583043,-0.3935184478759801,-1.2521038055419957,-0.839645385742191,1.763467788696289,1,0.010895714065129125,-1.9230769230769231,22.39057159423828,-2.5000424869000044,22.61784553527832,-1.658218698729901,22.63888931274414,0.010895714065129125
3855,2014-01-22,22.899831771850586,22.94191932678223,22.634679794311523,22.65993309020996,84250346.0,0.004801512461360735,-1.1159363177806045,3.80010876790117,47.2941350845138,43.79863386630108,-0.631273804993338,-0.30530647945958833,-0.9068776897054889,-0.6015577268558907,10.25084468861067,0.3072395324707067,-0.2720213656929289,0.3655303955078111,-0.5051159547493675,1.2361767457649897,-0.06979277962078001,0.8008535706364022,-1.362879219055177,93.46405615947343,49.31467380132361,0.43532317512858976,1,-0.67340087890625,-0.5029468536376953,-1.2773571014404297,-0.9490737915039062,1.835016250610348,2,0.010108438980262369,4.52008556304806,22.79040336608887,-1.9230769230769231,22.39057159423828,-2.5000424869000044,22.61784553527832,0.010108438980262369
3856,2014-01-23,23.12289619445801,23.526935577392575,22.72727394104004,23.4511775970459,147062045.0,0.009740876039169288,2.3333306831192306,-1.3684168680829263,56.172832598911945,45.10178693275317,-0.7652444094132953,-0.5695026561238983,-1.126916817677948,-0.8064491555591857,9.528606619804304,0.7996616363525355,-0.23183577094721386,0.5961705207824757,-0.24964319046742034,1.4419842320323717,0.17326366515752767,1.0190773764074237,-1.5297449707031312,67.12337058667464,18.83320421228035,0.4229068556249472,1,-0.6039571762084996,-0.6039571762084996,-1.5709180831909215,-1.266835212707523,1.418350219726559,3,-0.0063705878805983,-1.1159363177806045,22.899831771850586,4.52008556304806,22.79040336608887,-1.9230769230769231,22.39057159423828,-0.0063705878805983
3857,2014-01-24,22.882997512817386,23.12710380554199,22.66835021972656,22.95875358581543,58213663.0,-0.010374940908056463,1.2244943259066448,0.23076565532146465,56.94618776852946,46.60957747057583,-0.41749697694824306,-0.37536735830070356,-0.8842758917169071,-0.5428678008319672,8.723322311023688,0.4587535858154297,-0.2148330712273605,0.3731068611145041,-0.42678848037185446,1.1730022026008626,-0.026840809628676965,0.7730545318576851,-1.1738192278442448,47.60284762240334,-6.045989896399568,0.3999476707431796,1,-0.22096061706543324,-0.36405849456787465,-1.2763056755065953,-1.026936531066898,1.9739036560058523,4,0.03549745979943264,2.3333306831192306,23.12289619445801,-1.1159363177806045,22.899831771850586,4.52008556304806,22.79040336608887,0.03549745979943264
3858,2014-01-27,22.25589179992676,22.857744216918945,22.209596633911133,22.64309883117676,53315302.0,-0.02740487615485543,-1.701755501844509,5.111234201118121,56.874992210876265,48.697452977970876,0.2873297629493976,0.22411459258937683,-0.2617940631760476,0.10229676087973161,8.51360472491315,0.6734008789062536,-0.1952442217164183,-0.2291671752929645,-1.0281818624613095,0.5698475118753805,-0.628674518877137,0.17034016829120802,-0.43764807740845413,3.5142941947256525,-52.745605546059956,0.3995073435841725,1,0.5218858718872035,0.26304721832275035,-0.6155295372009313,-0.3998308181762731,2.5168342590331996,0,0.06183812705269576,1.2244943259066448,22.882997512817386,2.3333306831192306,23.12289619445801,-1.1159363177806045,22.899831771850586,0.06183812705269576
3859,2014-01-28,22.373737335205078,22.567340850830078,22.24747467041016,22.344276428222656,30691980.0,0.0052950264288536,-1.867926464301043,-0.07608567150063052,52.01667520722676,50.49537804229734,0.23511651672276557,0.0763742521566293,-0.3857030724171082,-0.004215104388155311,8.292553739855846,0.3198661804199183,-0.13690450194917858,-0.08985700607299663,-0.8758647132508628,0.6961507011048695,-0.4828608596619297,0.30314684751593646,-0.452972101394316,12.460020415107213,-43.50159386611935,0.3930038535889323,1,0.49452877044677734,0.1452016830444336,-0.6954965591430664,-0.5955381393432617,2.5841751098632812,1,0.07863059046662313,-1.701755501844509,22.25589179992676,1.2244943259066448,22.882997512817386,2.3333306831192306,23.12289619445801,0.07863059046662313
3860,2014-01-29,21.96548843383789,22.28535461425781,21.906566619873047,22.226430892944336,39362954.0,-0.01824679065686574,-1.0000100708483999,-8.857244594069662,48.82506033106208,51.22048477375248,0.6621984477709191,0.447223898395265,0.013648674299801655,0.40974848995572444,7.97047685963442,0.46717071533203125,-0.08128035635180453,-0.4598062515258796,-1.26526097294375,0.34564846989199083,-0.8625336122348131,-0.05707889081694617,1.561447143554684,3.6363208324505103,-53.2385014848618,0.40272736070893517,1,0.7512626647949219,0.5534505844116211,-0.27356910705566406,-0.31986522674560547,2.891412734985348,2,0.11783861436743015,-1.867926464301043,22.373737335205078,-1.701755501844509,22.25589179992676,1.2244943259066448,22.882997512817386,0.11783861436743015
3861,2014-01-30,22.38215446472168,22.45370483398437,22.070707321166992,22.14225578308105,39527611.0,0.018969122045194853,-1.000009960159344,-0.9193547208151647,56.64668669729152,52.184040171339554,0.22940963123754443,-0.026837542208898668,-0.4034571605387107,-0.004635705298483117,7.231740340353156,0.4882164001464808,-0.0015035789539865618,-0.007576274871826882,-0.7490901023512677,0.733937552607614,-0.3783331886115455,0.36318063886789176,1.1123737335205028,38.96545311628311,-20.566959837644923,0.3707569137397201,1,0.3345966339111328,0.13678455352783203,-0.4071965217590332,-0.7365312576293945,2.1212120056152344,3,0.10511470472815843,-1.0000100708483999,21.96548843383789,-1.867926464301043,22.373737335205078,-1.701755501844509,22.25589179992676,0.10511470472815843
3862,2014-01-31,22.39057159423828,22.567340850830078,22.01178550720215,22.133838653564453,29364509.0,0.0003760643118546625,-1.2184976997836883,1.0701723699274743,56.280178165430264,53.53621876366037,0.20714708144081584,-0.06301481030847,-0.4051699269015394,-0.009623646961696153,6.616771410256477,0.5555553436279297,0.0783348115845044,0.016413307189942827,-0.7104224867602262,0.7432491011401119,-0.3470045897851435,0.37983120416502913,1.07219737243652,50.8848164494647,-10.43678881940835,0.36341789697508536,1,0.32617950439453125,0.12836742401123047,-0.3061861991882324,-0.6355209350585938,1.8266010284423828,4,0.09605269838219388,-1.000009960159344,22.38215446472168,-1.0000100708483999,21.96548843383789,-1.867926464301043,22.373737335205078,0.09605269838219388
3863,2014-02-03,22.04966354370117,22.44949531555176,21.93181800842285,22.36532020568848,40047480.0,-0.01522551798654559,1.1391320110813636,-1.229513677359948,49.138920959921315,53.35507433597371,0.5527381820094774,0.26251406457910065,-0.0620590727355399,0.3272554675328365,6.6091204844112585,0.5176773071289098,0.10081527390471834,-0.3061866760253942,-1.0469168726713356,0.43454352062054724,-0.6765517743483649,0.06417842229757653,1.3819813760375972,21.65594799616614,-38.55456476162091,0.3703650983229712,2,0.6670875549316442,0.4692754745483434,0.034721851348880506,-0.2946128845214808,2.3526935577392614,0,0.1273143066132636,-1.2184976997836883,22.39057159423828,-1.000009960159344,22.38215446472168,-1.0000100708483999,21.96548843383789,0.1273143066132636
3864,2014-02-04,22.268518447875977,22.36532020568848,22.087541580200195,22.121212005615234,26067334.0,0.009925543931364356,-1.5882332033020583,-0.4666666666666562,49.71623161343914,53.624196172520975,0.28169160881559563,0.0854996227065854,-0.25251408194300495,0.10029442336735173,5.886804811535693,0.3156566619873118,0.10164569373028343,-0.11111125946045064,-0.8047929292983795,0.5825704103774783,-0.4579520943794151,0.2357295754585138,1.1326249058654732,54.776928494729184,-3.5726641700850124,0.34684083491896356,2,0.44823265075683594,0.25042057037353516,-0.15993261337280273,-0.5134677886962891,1.5951175689697266,1,0.11245506147818474,1.1391320110813636,22.04966354370117,-1.2184976997836883,22.39057159423828,-1.000009960159344,22.38215446472168,0.11245506147818474
3865,2014-02-05,22.52525329589844,22.74410820007324,21.90235710144043,22.00757598876953,39837917.0,0.011529049344858988,-1.3121375169617078,3.5142883039194346,48.42841089545079,52.763704872136394,-0.03773296393488934,-0.15777865959549686,-0.47483792952798254,-0.16145591354094435,5.859223987048995,0.841751098632809,0.14372216431479856,0.13194513320923207,-0.5619025524280055,0.8257928188464696,-0.2149787096093867,0.47886897602785083,0.8459985231656404,74.00004531859042,18.583692851513987,0.3469238428186189,2,-0.010522842407230115,-0.006314277648929334,-0.4019370079040563,-0.7702026367187536,1.3552169799804652,2,0.10799697198578784,-1.5882332033020583,22.268518447875977,1.1391320110813636,22.04966354370117,-1.2184976997836883,22.39057159423828,0.10799697198578784
3866,2014-02-06,22.882997512817386,22.950336456298828,22.52525329589844,22.58417510986328,35941514.0,0.015881917606852758,-1.0404022833286972,0.5772368207743238,53.3546364426993,52.364643613710825,-0.4839812797510099,-0.4735044346628925,-0.7949328126999085,-0.5207750219055605,6.428076832331736,0.4250831604003871,0.13609356287351204,0.44760179519653676,-0.25834107424845953,1.153544664641533,0.09463036047403861,0.8005732299190349,0.4294985175417487,93.57440171227987,40.318431975591295,0.35297143472249826,2,-0.45665073394775746,-0.36405849456787465,-0.7596812248230016,-1.1279468536376989,1.283670425415039,3,0.08626071190630569,-1.3121375169617078,22.52525329589844,-1.5882332033020583,22.268518447875977,1.1391320110813636,22.04966354370117,0.08626071190630569
3867,2014-02-07,22.975589752197266,23.03872108459473,22.65993309020996,22.916667938232425,23157446.0,0.004046333498398447,3.0909259449993662,0.19718004199936023,57.66263979062508,52.45216001146069,-0.628110614149243,-0.5086430706623801,-0.8305206482645353,-0.6132772970529174,6.827493669257062,0.3787879943847692,0.13679443741675712,0.48716373443603445,-0.21350129770734583,1.1878287665794147,0.13683121836434609,0.8374962505077228,0.28050072100512224,94.44444444444416,40.243443493163625,0.35033251607169,2,-0.5050506591796875,-0.4566507339477539,-0.8522734642028809,-1.2205390930175781,1.3678436279296875,4,0.06649564753799364,-1.0404022833286972,22.882997512817386,-1.3121375169617078,22.52525329589844,-1.5882332033020583,22.268518447875977,0.06649564753799364
3868,2014-02-10,22.634679794311523,22.92929267883301,22.48737335205078,22.92508316040039,22988513.0,-0.014837919790639531,1.9577389272925256,-4.928622297035128,47.92833675210374,51.997900183113686,-0.2545921219436451,-0.12019651994943104,-0.4315933491602273,-0.2808446213048512,6.59732705081795,0.4882164001464844,0.0704324779968104,0.1121628761291511,-0.5437000581055216,0.7680258103638238,-0.21576859098818701,0.4400943432464892,0.5672613440203875,64.44437730579286,15.048194952771013,0.32793146711733656,2,-0.1641407012939453,-0.11574077606201172,-0.41982316970825195,-0.8796291351318359,1.481481552124027,0,0.06991452243856555,3.0909259449993662,22.975589752197266,-1.0404022833286972,22.882997512817386,-1.3121375169617078,22.52525329589844,0.06991452243856555
3869,2014-02-11,22.857744216918945,22.90824890136719,22.495790481567386,22.74831581115723,27745502.0,0.009854984679901646,2.9200036254870425,-0.37681521132309703,49.45652173913044,52.06806256178795,-0.448996851085262,-0.299969246359197,-0.6001789884649043,-0.5115112894815539,6.93711199971497,0.4124584197998047,0.019041908742778446,0.29797983169555664,-0.3443841591380412,0.9403438225291545,-0.023202163721244062,0.6191618271123573,0.2922135599373057,84.07404050474811,38.58937310891215,0.3211819954167996,2,-0.3872051239013672,-0.3388051986694336,-0.5629210472106934,-1.1026935577392578,1.1826591491699254,1,0.06757503583307156,1.9577389272925256,22.634679794311523,3.0909259449993662,22.975589752197266,-1.0404022833286972,22.882997512817386,0.06757503583307156
3870,2014-02-12,23.07659912109375,23.106061935424805,22.794612884521484,22.84090805053711,27262462.0,0.009574650153483244,1.1142661073130309,2.1538381091822494,49.40151341435446,51.26304330812829,-0.5516809471633763,-0.4815262113146872,-0.7774418957922329,-0.7352273705243597,7.567261349711512,0.3114490509033203,0.019396149830733123,0.4774828910827651,-0.19107993400152168,1.1460457161670519,0.1432014785406217,0.8117643036249085,-1.1742420196533203,95.23786035126444,50.32202144001465,0.3342814125421441,2,-0.5723896026611328,-0.5576601028442383,-0.8754210472106934,-1.3215484619140625,0.8964653015136754,2,0.034105410923940704,2.9200036254870425,22.857744216918945,1.9577389272925256,22.634679794311523,3.0909259449993662,22.975589752197266,0.034105410923940704
3871,2014-02-13,23.11447715759277,23.12710380554199,22.773569107055664,22.92929267883301,27998309.0,0.0016414046238033553,2.35999274902573,0.7857085053006092,53.15726544110444,50.91605300542541,-0.5305473699443333,-0.5079925900879694,-0.7836918315562329,-0.7811557373745188,7.842672341512377,0.3535346984863246,0.03568329232277634,0.49158153533935334,-0.21565072611693736,1.198813796795644,0.137965404611208,0.8451976660674987,-1.1880459594726531,98.02625498281171,51.24232765432687,0.3536161307281461,2,-0.599746704101559,-0.5955381393432582,-0.8638463020324672,-1.3594264984130824,0.6818180084228551,3,0.03313910641645279,1.1142661073130309,23.07659912109375,2.9200036254870425,22.857744216918945,1.9577389272925256,22.634679794311523,0.03313910641645279
3872,2014-02-14,23.051347732543945,23.11868667602539,22.752525329589844,22.7988224029541,22983998.0,-0.0027311638770114444,-1.1219396270628157,1.3636419816665473,62.822288167589186,52.43642713961073,-0.40658671235322785,-0.432916953171798,-0.6968853131784627,-0.7252486432564496,8.113313412155044,0.3661613464355469,0.09855239237592173,0.4067770004272475,-0.32591701770670056,1.1394710185611956,0.040429991360273476,0.7731240094942216,-1.0768896301269528,88.1581261944591,34.417852906990966,0.3663470090669745,2,-0.5366172790527344,-0.5324087142944336,-0.7407422065734863,-1.2962970733642578,0.6565647125244141,4,0.04838416471909235,2.35999274902573,23.11447715759277,1.1142661073130309,23.07659912109375,2.9200036254870425,22.857744216918945,0.04838416471909235
3873,2014-02-18,23.211278915405273,23.371212005615234,22.94191932678223,23.08501625061035,23319965.0,0.0069380404441834465,-1.081638504296052,0.5,63.319960177804525,53.94795253565133,-0.42959048135173106,-0.5567553957567739,-0.8193955328149443,-0.894300774555056,9.073491029736841,0.42929267883300426,0.10599828812355483,0.5256728172302232,-0.23838243946629234,1.2897280739267387,0.14364518888196542,0.907700445578481,-1.1907149848632805,81.73073361613856,21.828230904743762,0.38202762834825843,2,-0.5744943618774414,-0.6923398971557617,-0.9006733894348145,-1.456228256225586,0.1893939971923828,1,0.048776048439548525,-1.1219396270628157,23.051347732543945,2.35999274902573,23.11447715759277,1.1142661073130309,23.07659912109375,0.048776048439548525
3874,2014-02-19,23.03872108459473,23.358585357666016,22.99242401123047,23.287036895751953,22909630.0,-0.0074342233118407375,-1.1481411027498811,-1.9666606241880138,68.45156310153035,56.17274722521572,-0.15230664253425985,-0.38434599184212814,-0.6149921332346757,-0.7255085178479064,9.876934853313642,0.3661613464355469,0.11373967317255307,0.3406991004943869,-0.4384477621447971,1.1198459631335709,-0.04887433082520687,0.7302725318139807,-0.9371182695483427,46.258593581404526,-19.903578856147007,0.38957343131959216,2,-0.1094284057617223,-0.376684188842777,-0.7386374473571813,-1.2836704254150426,0.18518447875975852,2,0.046766496190679296,-1.081638504296052,23.211278915405273,-1.1219396270628157,23.051347732543945,2.35999274902573,23.11447715759277,0.046766496190679296
3875,2014-02-20,23.13131332397461,23.27861976623535,23.03451156616211,23.04292869567871,18963094.0,0.004018983477420246,-3.6400072509743495,-0.35593636943213836,64.49515776296846,57.41058292746786,-0.16750316333481408,-0.4834961327389813,-0.6821471789424294,-0.8376961903688454,10.485368224979553,0.2441082000732422,0.18619594177727095,0.4217172622680678,-0.37669124928104836,1.220125773817184,0.02251300649350796,0.8209215180426277,-0.9535339574940913,61.22452754570398,-8.031766760472706,0.39920425577455887,2,-0.20202064514160156,-0.41666698455810547,-0.7975592613220215,-1.3762626647949219,0.09679985046387074,3,0.0393012722356767,-1.1481411027498811,23.03872108459473,-1.081638504296052,23.211278915405273,-1.1219396270628157,23.051347732543945,0.0393012722356767
3876,2014-02-21,22.975589752197266,23.362794876098636,22.97138023376465,23.21548843383789,24664781.0,-0.006732154357009357,-2.1525309163530513,-2.714257968449902,60.70882911569189,57.74904840803084,0.0030573698236544544,-0.3577144367130103,-0.4979296785901113,-0.6968931442900974,10.22928216888788,0.3914146423339879,0.24362747484401837,0.27335901260375906,-0.5116005777733541,1.0583186029808722,-0.11912078258479752,0.6658388077923156,-0.7262044273686641,36.054505657119954,-34.058128795448006,0.3924797951885566,2,-0.04629707336425781,-0.2609434127807617,-0.6123747825622559,-1.2205390930175781,0.27356910705566406,4,0.04341454043915305,-3.6400072509743495,23.13131332397461,-1.1481411027498811,23.03872108459473,-1.081638504296052,23.211278915405273,0.04341454043915305
3877,2014-02-24,23.69528579711914,23.876262664794922,23.09764289855957,23.19023513793945,45039456.0,0.031324377423349814,-1.2561000547139676,-2.105266505533662,76.45470523231512,60.918644905832096,-0.6747734181364606,-1.0682029986856598,-1.183302068364732,-1.4276105912016952,10.406793164546311,0.9006729125976562,0.3119774612820585,0.9524406433105455,0.052468888066190544,1.8524123985549004,0.5024547656883698,1.4024265209327211,-1.3785908714433397,80.63058189501182,4.207217985021387,0.4499858776221769,2,-0.5092592239379883,-0.8059759140014648,-1.4172978401184082,-1.9402351379394531,-0.10942649841308949,0,0.004262846616889693,-2.1525309163530513,22.975589752197266,-3.6400072509743495,23.13131332397461,-1.1481411027498811,23.03872108459473,0.004262846616889693
3878,2014-02-25,23.63215446472168,23.77525329589844,23.400672912597656,23.68686866760254,24228547.0,-0.002664299259270253,2.2363468573876246,-0.10833408864316066,73.07695783813107,63.54313780572106,-0.508773529191803,-0.9451365899493922,-1.078410508990114,-1.3771220827940809,11.516651003674863,0.3745803833007848,0.3339519178169503,0.8204961776733413,-0.13165385988688882,1.7726462152335714,0.3444211588932262,1.2965711964534563,-1.1906941199163477,73.02321365712588,-5.884712788480314,0.4760750187801145,2,-0.3177604675292969,-0.7428445816040039,-1.357323169708252,-1.8771038055419922,-0.2946128845214844,1,0.003205716197385744,-1.2561000547139676,23.69528579711914,-2.1525309163530513,22.975589752197266,-3.6400072509743495,23.13131332397461,0.003205716197385744
3879,2014-02-26,24.132997512817386,24.32659912109375,23.6447811126709,23.66582489013672,43854070.0,0.02119328768112827,-1.6776804407507144,-8.538415952032414,75.1316179421389,66.40203830880822,-0.9048534141872366,-1.378077250932563,-1.5308124847152307,-1.8855390795698561,12.96605210054298,0.6944446563720703,0.3447353476994728,1.2333762168884306,0.13738218910126676,2.3293702446755944,0.6853792029948487,1.7813732307820125,-1.5767529824128879,85.71436613771533,5.93010391841527,0.5479970138935827,2,-0.5934352874755895,-1.0185194015502965,-1.8581662178039586,-2.377946853637699,-1.161617279052738,2,-0.03034536426031542,2.2363468573876246,23.63215446472168,-1.2561000547139676,23.69528579711914,-2.1525309163530513,22.975589752197266,-0.03034536426031542
3880,2014-02-27,24.55387115478516,24.94528579711914,24.04040336608887,24.11616134643555,51805591.0,0.017439758229131685,-2.071428571428559,0.936933773725869,75.61292804969982,68.89711193198548,-1.222721122544531,-1.6812939314028874,-1.8997979956385826,-2.3067776774430264,14.967637768396585,0.9048824310302699,0.44434963084839296,1.52483072280884,0.2906963828150104,2.7589650628026696,0.9077635528119252,2.141897892805755,-1.8205911653117361,80.17054870300869,2.042631580993927,0.617067169996914,2,-0.7049655914306676,-1.1300497055053746,-2.2748312950134313,-2.7988204956054723,-1.8265972137451207,3,-0.05416521016367237,-1.6776804407507144,24.132997512817386,2.2363468573876246,23.63215446472168,-1.2561000547139676,23.69528579711914,-0.05416521016367237
3881,2014-02-28,24.734848022460934,25.126262664794922,24.55808067321777,24.60437774658203,38877062.0,0.007370604273962078,-4.094330910645445,0.2980748280940804,76.25631244840454,70.38978129652051,-1.2847855611079133,-1.7676014518200098,-2.046880225796098,-2.4915733506489097,17.23102737929887,0.5723915100097621,0.5351542724815879,1.5881729125976527,0.17774366209009074,2.9986021631052147,0.8829582873438717,2.2933875378514337,-1.7361273360700231,80.70537175823921,4.449654755587929,0.7052146252537805,2,-0.7007570266723597,-1.2205381393432582,-2.4231901168823207,-2.9797973632812464,-2.449493408203125,4,-0.06091546819508398,-2.071428571428559,24.55387115478516,-1.6776804407507144,24.132997512817386,2.2363468573876246,23.63215446472168,-0.06091546819508398
3882,2014-03-03,24.54124641418457,24.650672912597656,24.17929267883301,24.36026954650879,24922814.0,-0.007827078949527388,1.3579040767843507,1.3871118648032656,79.76355660789744,72.21684756653084,-0.958402662375903,-1.4805225542578668,-1.8137436803477414,-2.296167735036576,19.02078862264848,0.5555553436279226,0.6143417817209738,1.287037563323974,-0.20618164878495904,2.780256775432907,0.5404279572695074,2.0336471693784404,-1.2446698508170968,66.09760518886799,-11.17082785636039,0.7466096060544664,3,-0.49242496490478516,-1.0269365310668945,-2.0223073959350586,-2.6641416549682617,-1.477273941040039,0,-0.052649630468028286,-4.094330910645445,24.734848022460934,-2.071428571428559,24.55387115478516,-1.6776804407507144,24.132997512817386,-0.052649630468028286
3883,2014-03-04,24.85690116882324,24.94528579711914,24.726430892944336,24.81902313232422,23654506.0,0.012862213650901788,1.0392048837271297,0.20929766873232725,80.33212907796346,73.53691045280118,-1.1354859430918474,-1.6602022270832428,-2.0928429212391606,-2.5974123587179356,21.180496520898814,0.4040393829345703,0.6897549142190229,1.4623304367065408,-0.08105997254904906,3.0057208459621307,0.6906352320787441,2.2340256413343376,-1.3041685512559233,81.81809988889194,5.18702698641772,0.7716952046277955,3,-0.8080797195434535,-1.3425912857055629,-2.266413211822506,-2.97979640960693,-1.3341751098632777,1,-0.051134365522255476,1.3579040767843507,24.54124641418457,-4.094330910645445,24.734848022460934,-2.071428571428559,24.55387115478516,-0.051134365522255476
3884,2014-03-05,24.77272605895996,25.1052188873291,24.74747467041016,24.844276428222656,22712422.0,-0.003386387920665479,-4.862105608601492,-1.8889672188933742,76.83095867546191,74.9075549986338,-0.8710785681735373,-1.4533108717497818,-1.9760001132002785,-2.494869362492942,23.515872668138353,0.35774421691894176,0.7419928872050754,1.2529449462890625,-0.3119678212920647,2.8178577138701897,0.4704885624984989,2.035401330079626,-0.9996992347807812,67.44176651097911,-6.553298320240913,0.7824563837905643,3,-0.7239046096801758,-1.2584161758422852,-2.1243677139282227,-2.8956212997436523,-2.0117835998535156,2,-0.05793405519214867,1.0392048837271297,24.85690116882324,1.3579040767843507,24.54124641418457,-4.094330910645445,24.734848022460934,-0.05793405519214867
3885,2014-03-06,24.95791244506836,25.1052188873291,24.77272605895996,24.82744026184082,28577815.0,0.007475414117430912,-1.7719217344983582,-1.8235011862554316,77.86267508387735,76.81353788398773,-0.8603932707588875,-1.525096569533325,-2.141703814522014,-2.6677495552150106,25.260525339239383,0.3324928283691406,0.7930090325447168,1.3164983749389663,-0.3002408047710574,2.93323755464899,0.5081287850839544,2.124867964793978,-0.9954326032029748,82.22222222222216,10.801515601733541,0.808369589855011,3,-0.8459596633911133,-1.4436025619506836,-2.264309883117676,-3.080807685852051,-2.4579124450683594,3,-0.07959528729319854,-4.862105608601492,24.77272605895996,1.0392048837271297,24.85690116882324,1.3579040767843507,24.54124641418457,-0.07959528729319854
3886,2014-03-07,24.85690116882324,25.06313133239746,24.67592620849609,25.016834259033203,21609007.0,-0.004047264628700198,2.0666404827904237,-1.2258022074410038,76.98113831371244,76.87203044858744,-0.5190358233106167,-1.3371810875567043,-2.0317509802731273,-2.561278699686447,26.640881138821026,0.38720512390137074,0.849739804534849,1.1167919158935504,-0.5453667890992868,2.7789506208863877,0.28571256339713,1.9478712683899708,-0.7314917317477203,73.181694585664,3.717956228569136,0.8310793524964194,3,-0.5934333801269496,-1.3425912857055629,-2.2390561103820765,-2.97979640960693,-2.138046264648434,4,-0.08567549161977939,-1.7719217344983582,24.95791244506836,-4.862105608601492,24.77272605895996,1.0392048837271297,24.85690116882324,-0.08567549161977939
3887,2014-03-10,24.503366470336914,24.78535461425781,24.42340087890625,24.65909194946289,23187622.0,-0.01422279857353037,-1.2933381673162105,0.9736914288439993,68.25210103958091,76.33593524874853,-0.04338254201580938,-0.909975530168019,-1.6714346616447457,-2.2069728552101253,27.68972929154644,0.43350028991698863,0.9217405861558454,0.6868683815002434,-0.9677602994189094,2.3414970624193963,-0.14044595895933298,1.5141827219598198,-0.23783758138067768,11.728289725822378,-53.86286321628042,0.8273143404595762,3,-0.1178445816040039,-0.9890565872192383,-1.885521411895752,-2.6262617111206055,-1.8181819915771449,0,-0.09051865827351391,2.0666404827904237,24.85690116882324,-1.7719217344983582,24.95791244506836,-4.862105608601492,24.77272605895996,-0.09051865827351391
3888,2014-03-11,24.217172622680664,24.806396484375,24.19191932678223,24.60016822814941,24329052.0,-0.011679776654473506,-1.8349436818022125,2.4594280115132356,66.12905583696983,75.33565057039641,0.3738359338718418,-0.5261210316814768,-1.3665842948945937,-1.9162880595533167,28.980793937746657,0.6144771575927699,1.0204056858433503,0.3215498924255371,-1.2440784673125052,1.8871782521635794,-0.461264287443484,1.1043640722945582,0.9090900421142578,2.7650616500146583,-62.575230455379696,0.7828141798690204,3,0.36616039276123047,-0.7028627395629883,-1.599327564239502,-2.3400678634643555,-1.1994953155517578,1,-0.04761910762679622,-1.2933381673162105,24.503366470336914,2.0666404827904237,24.85690116882324,-1.7719217344983582,24.95791244506836,-0.04761910762679622
3889,2014-03-12,24.40235710144043,24.43602752685547,23.97727394104004,24.065656661987305,21310344.0,0.0076468249058245785,1.2708252688425843,-0.8791235059761038,66.96631296047455,74.37491556048249,0.25801086067500023,-0.6215193582724723,-1.5322039037615802,-2.0928351069461293,30.15055122638332,0.4587535858154297,1.0127447289018967,0.4295037269592292,-1.0716158012400214,1.9306232551584799,-0.3210560371403943,1.1800634910588528,0.7052186965942369,37.686516686733135,-27.010536886114345,0.7505597640996253,3,0.14941120147705078,-0.8880472183227539,-1.7845120429992676,-2.525252342224121,-1.2668342590331996,2,-0.03604697033257276,-1.8349436818022125,24.217172622680664,-1.2933381673162105,24.503366470336914,2.0666404827904237,24.85690116882324,-0.03604697033257276
3890,2014-03-13,23.863636016845703,24.654882431030273,23.76262664794922,24.537036895751953,29256638.0,-0.022076600320012796,-1.0384642200395666,-2.0,60.75433137214326,72.65247321867568,0.7694404481777966,-0.021936954270941555,-0.9774679764403231,-1.5341403301005343,31.13720457471045,0.8922557830810547,1.0190240557927268,-0.14856920242309712,-1.5908732524873308,1.2937348476411366,-0.8697212274552122,0.5725828226090179,1.1987277069091782,7.766936182881882,-58.05181654663412,0.7211520250321165,3,0.570286750793457,-0.34932613372802734,-1.245790958404541,-1.9865312576293945,-0.7449493408203125,3,-0.046208111662483065,1.2708252688425843,24.40235710144043,-1.8349436818022125,24.217172622680664,-1.2933381673162105,24.503366470336914,-0.046208111662483065
3891,2014-03-14,23.880470275878906,24.11616134643555,23.7415828704834,23.8468017578125,20240431.0,0.0007054356268809681,-2.0689784500945736,-0.04999773407051573,52.70269517918684,69.64571083770784,0.6913728356683464,0.022722434685846338,-0.9894301602945035,-1.5362108036245488,32.21210374513944,0.374578475952152,0.975317493192307,-0.1700345993041985,-1.5513570602795959,1.2112878616711988,-0.8606958297918972,0.5206266311835002,1.1039092233276335,13.04335365209245,-48.799101356607935,0.6906612304876983,3,0.5429306030273438,-0.07365226745605469,-1.363635540008545,-2.0033655166625977,-0.5345096588134766,4,-0.0578074995982506,-1.0384642200395666,23.863636016845703,1.2708252688425843,24.40235710144043,-1.8349436818022125,24.217172622680664,-0.0578074995982506
3892,2014-03-17,24.166667938232425,24.36868667602539,24.015151977539066,24.36868667602539,20005920.0,0.011984590715644394,2.500018882888291,-6.00022660321766,57.324131615303024,67.08926667519002,0.3871683623448625,-0.18512548760816117,-1.2547113211240202,-1.8040833105285046,33.54103538755342,0.4882164001464844,0.9009864782335555,0.06039705276489471,-1.238689887654271,1.3594839931840603,-0.5891464174446881,0.7099405229744775,0.7182878306762639,39.92107747340473,-19.659960160732517,0.6495434702095829,3,0.2567329406738246,-0.35984992980957387,-1.6940250396728551,-2.289563179016117,-1.043771743774414,0,-0.059909501705327606,-2.0689784500945736,23.880470275878906,-1.0384642200395666,23.863636016845703,1.2708252688425843,24.40235710144043,-0.059909501705327606
3893,2014-03-18,24.343433380126953,24.43602752685547,24.103534698486328,24.26346778869629,14870434.0,0.007314431693534296,1.507923491371559,-0.3958325465463267,53.164533725406706,64.45966390296165,0.14517455661554024,-0.2874622008226204,-1.39884862249653,-1.960570441698927,34.49008868753582,0.3324928283691406,0.8072103099323513,0.18055477142333842,-1.051249588465378,1.412359131312055,-0.4353474085210216,0.7964569513676985,0.45005255690771406,65.8984779630434,9.225609027762964,0.6159021799443585,3,0.07996749877929688,-0.5366153717041016,-1.8486943244934082,-2.4663286209106445,-1.2626247406005824,1,-0.06811894096750193,2.500018882888291,24.166667938232425,-2.0689784500945736,23.880470275878906,-1.0384642200395666,23.863636016845703,-0.06811894096750193
3894,2014-03-19,24.11616134643555,24.48232269287109,23.97727394104004,24.25505065917969,16741534.0,-0.009336071462990092,-1.4242488052294657,-1.7368634466308885,43.01075465308077,60.5872282995398,0.30119221473653823,0.0260007479562141,-1.1208357692251383,-1.7134638158624504,35.36571364523717,0.5050487518310511,0.7080451755726003,-0.10058927536010387,-1.2139325474947533,1.0127539967745456,-0.6572609114274286,0.45608236070722086,0.5931723452750148,41.013758478965876,-12.162732880115719,0.5566716360673247,3,0.28619575500487926,-0.3051347732543981,-1.6214222908020055,-2.239056587219242,-1.5067329406738317,2,-0.04554970517598578,1.507923491371559,24.343433380126953,2.500018882888291,24.166667938232425,-2.0689784500945736,23.880470275878906,-0.04554970517598578
3895,2014-03-20,24.04040336608887,24.141414642333984,23.8383846282959,24.074073791503906,17830692.0,-0.003141378068358125,2.5999546819237525,0.24242632316183,38.525712823415496,56.314403245062365,0.260510084353232,0.18272597519938216,-1.0089604412599584,-1.6222097006793952,36.154209765024305,0.30303001403808594,0.5705335722613754,-0.22180175781249645,-1.2164595820226047,0.7728560663976118,-0.7191306699175506,0.2755271542925577,0.5915102599235205,40.34081692034025,-8.967074583195803,0.4973289121050546,3,0.23358631134032848,-0.10100936889648793,-1.5456643104553258,-2.163298606872562,-1.464645385742191,3,-0.03763998922572387,-1.4242488052294657,24.11616134643555,1.507923491371559,24.343433380126953,2.500018882888291,24.166667938232425,-0.03763998922572387
3896,2014-03-21,23.973064422607425,24.30555534362793,23.897306442260746,24.107744216918945,27914436.0,-0.0028010737780063133,-1.8529347079954341,3.999943352405007,40.20317756824934,53.197856192692186,0.21153766912257765,0.3463840632864894,-0.8987578967229624,-1.5349047474687048,36.914505931521965,0.40824890136718395,0.4475910447847724,-0.33901443481444815,-1.143980643197125,0.4659517735682286,-0.7414975390057847,0.06346866937688844,0.5876227429626475,20.915022999979932,-25.183933933169627,0.4024831041913377,3,0.3009252548217738,-0.033670425415042615,-1.461490154266361,-1.866582870483402,-1.0185203552246165,4,-0.03563907106412012,2.5999546819237525,24.04040336608887,-1.4242488052294657,24.11616134643555,1.507923491371559,24.343433380126953,-0.03563907106412012
3897,2014-03-24,23.796295166015625,24.20454406738281,23.6447811126709,23.99410820007324,20950618.0,-0.007373661267313869,-1.2352914294418809,1.4687654897962197,30.79268187373107,49.27159241899899,0.3100681629399027,0.5598104646570938,-0.6762249128563411,-1.3412123531895475,36.555751805334545,0.5597629547119105,0.28706347140770916,-0.5208341598510735,-1.31063084607824,0.2689625263760931,-0.9157325029646586,-0.12593581673748844,0.6988636559475125,18.090332101304295,-22.520029549924022,0.39489834311358374,3,0.35353660583496094,0.1430988311767578,-1.2794604301452637,-1.5719690322875977,-1.9823226928710938,0,-0.018924565601847743,-1.8529347079954341,23.973064422607425,2.5999546819237525,24.04040336608887,-1.4242488052294657,24.11616134643555,-0.018924565601847743
3898,2014-03-25,23.70791244506836,24.010942459106445,23.45959663391113,23.926767349243164,19261994.0,-0.003714137866027478,1.8478229814735636,1.1063725159337203,30.745825961296376,45.24709386353476,0.35605887541552406,0.6895113969431144,-0.5433830398058177,-1.2454552726490462,36.013477347515334,0.551345825195316,0.12206664398384248,-0.6130047798156752,-1.389585274894877,0.16357571526352643,-1.001295027355276,-0.2247145322760744,0.7022086059655557,24.27979701717481,-12.402175910922264,0.38829024753960156,3,0.34932708740234375,0.32617855072021484,-1.191077709197998,-1.3152360916137695,-1.9528617858886719,1,-0.024675991695424115,-1.2352914294418809,23.796295166015625,-1.8529347079954341,23.973064422607425,2.5999546819237525,24.04040336608887,-0.024675991695424115
3899,2014-03-26,23.400672912597656,23.92255973815918,23.34596061706543,23.914140701293945,17995111.0,-0.012959366759202506,1.1745907859858362,2.346156192534621,23.03204146589276,41.055728318395815,0.5657629862416478,0.9898226865366659,-0.1994937643798984,-0.92845377402233,34.543139167120074,0.57659912109375,-0.0029933838790157097,-0.8836280822753899,-1.7601448513179356,-0.007111313232844196,-1.3218864667966628,-0.44536969775411706,0.8953852083815228,5.701604439638723,-24.17802793324772,0.4382583845212737,3,0.5134687423706055,0.6481485366821289,-0.8228111267089844,-1.0079965591430664,-1.5109424591064453,2,-0.013669020299800327,1.8478229814735636,23.70791244506836,-1.2352914294418809,23.796295166015625,-1.8529347079954341,23.973064422607425,-0.013669020299800327
3900,2014-03-27,23.22390556335449,23.46801376342773,22.824073791503906,23.34175109863281,22394513.0,-0.007553942995716434,2.4772712057307165,0.22950911015768652,22.443164993395328,37.693558297752325,0.717717060588221,1.1192269627927125,0.0069263022249757,-0.7427188491682841,32.303275948031015,0.6439399719238246,-0.11239007486733499,-0.9938971519470243,-1.9793351039376503,-0.008459199956398322,-1.4866161279423373,-0.5011781759517113,0.9391389070767637,26.988643312995514,2.4795878067719457,0.4927189759953129,3,0.42929267883301137,0.7512626647949254,-0.42824077606200817,-0.8312292098998988,-1.338382720947262,3,-0.026458820886800627,1.1745907859858362,23.400672912597656,1.8478229814735636,23.70791244506836,-1.2352914294418809,23.796295166015625,-0.026458820886800627
3901,2014-03-28,23.22811317443848,23.41750717163086,23.03872108459473,23.337541580200195,21085574.0,0.0001811758609038261,1.8124938040814906,0.9285748968195863,25.60381114737271,34.16907824576006,0.6830735973503685,1.0501948410788948,0.021770097025868296,-0.7326688425634735,29.769226779684608,0.37878608703612926,-0.25031458643317706,-0.9143527984619091,-1.9617862370543193,0.13308064013050114,-1.438069517758116,-0.3906360791657022,0.7206959873643974,29.268242134176663,3.0126920430737094,0.5237167192962054,3,0.4250850677490199,0.747055053710934,-0.40614366531372426,-0.7680959701538121,-1.7845096588134801,4,-0.028084726003904992,2.4772712057307165,23.22390556335449,1.1745907859858362,23.400672912597656,1.8478229814735636,23.70791244506836,-0.028084726003904992
3902,2014-03-31,23.24915885925293,23.636363983154297,23.23653221130371,23.43434333801269,16863660.0,0.0009060436659835691,-2.8,1.6922889214251078,29.390667613105762,31.52753756661551,0.5790898696800397,0.9775030512707374,0.021091577149014995,-0.7353592859798113,28.037075832980364,0.40825080871581676,-0.33119121713557576,-0.8287027359008796,-1.9305482772587936,0.2731428054570344,-1.3796255065798348,-0.2777799652219244,0.5196926433021112,35.81567863002824,6.316565692071482,0.550922770678957,3,0.4040393829345703,0.7260093688964844,-0.42718935012817383,-0.730219841003418,-1.9654884338378906,0,-0.012672062402501405,1.8124938040814906,23.22811317443848,2.4772712057307165,23.22390556335449,1.1745907859858362,23.400672912597656,-0.012672062402501405
3903,2014-04-01,23.58585929870605,23.6531982421875,23.31229019165039,23.396465301513672,18877558.0,0.014482263272037388,1.1039039003690254,-1.0227314862498718,33.67004394531246,30.48968082130792,0.13815496851755427,0.5699168838113238,-0.28358244264348187,-1.0496113701741656,25.869270068294682,0.4040393829345703,-0.3651440365125467,-0.4284502029418995,-1.4868689158673511,0.6299685099835521,-0.9576595594046253,0.10075915352082632,-0.7617855072021449,69.34868029233043,39.196292647693156,0.5292093564627254,4,-0.021044731140133166,0.3893089294433629,-0.5481910705566371,-0.8922567367553675,-2.432661056518551,1,-0.07512496378110456,-2.8,23.24915885925293,1.8124938040814906,23.22811317443848,2.4772712057307165,23.22390556335449,-0.07512496378110456
3904,2014-04-02,23.337541580200195,23.67424201965332,23.27020263671875,23.63215446472168,22478861.0,-0.010528245562775762,1.1333272908547085,-1.5555555555555847,38.095238095238095,30.441850295954872,0.29548374976977954,0.7433112265067656,-0.01835320777963645,-0.794845753169426,23.449572937777052,0.4040393829345703,-0.45277479587404557,-0.605008697509767,-1.6412996277105663,0.43128223269103216,-1.1231541626101667,-0.08686323240936744,-0.4968852996826172,60.396021833698654,26.279662648225106,0.5181454651003992,4,0.22727298736572266,0.6376266479492188,-0.23568964004516602,-0.6439390182495117,-2.066497802734375,2,-0.0678088099203692,1.1039039003690254,23.58585929870605,-2.8,23.24915885925293,1.8124938040814906,23.22811317443848,-0.0678088099203692
3905,2014-04-03,22.97138023376465,23.24494934082031,22.849327087402344,23.16077423095703,26900597.0,-0.015689799423697748,1.2117604406033478,0.6428571428571429,32.23686711443612,29.55670468997563,0.5521182304260819,1.0045179457817106,0.35728576269857015,-0.4195289469679544,21.21520675505929,0.48821449279785156,-0.5509994627650698,-0.8718434333801284,-1.8787579647558985,0.13507109799564176,-1.3753006990680134,-0.3683861676922433,0.7028617858886719,14.795846406762653,-21.0778828840663,0.5034572656878852,4,0.5429286956787109,1.0037879943847656,0.3556399345397949,-0.05260944366455078,-1.3678455352783203,3,-0.04708684324869461,1.1333272908547085,23.337541580200195,1.1039039003690254,23.58585929870605,-2.8,23.24915885925293,-0.04708684324869461
3906,2014-04-04,22.72727394104004,23.358585357666016,22.67255973815918,23.21969795227051,37918584.0,-0.010626540079024416,-1.2797137641660117,2.5999979858404774,21.404650845556517,28.513590131289565,0.6715453320676446,1.1393105123592981,0.6010374178376665,-0.17048336673187237,19.270437926682163,0.6860256195068359,-0.6069446028362258,-1.0094683647155769,-2.0154453715076066,-0.003491357923547156,-1.5124568681115917,-0.506479861319562,0.9469680786132812,5.462231277491099,-28.664416711006368,0.5029885033960141,4,0.6144771575927734,1.1721372604370117,0.9090895652770996,0.5008401870727539,-1.0185203552246094,4,-0.03703704636185212,1.2117604406033478,22.97138023376465,1.1333272908547085,23.337541580200195,1.1039039003690254,23.58585929870605,-0.03703704636185212
3907,2014-04-07,22.28535461425781,22.781986236572266,22.24747467041016,22.74410820007324,39933907.0,-0.01944444933997247,1.0000071368162977,0.9316231039771867,13.010622791489126,26.54301200131098,0.9796154388111376,1.4825532860487307,1.0451934887587768,0.2750652613417941,18.210140722300146,0.5345115661621058,-0.6603407456109665,-1.3404870986938526,-2.4718380422493347,-0.20913615513837058,-1.9061625704715937,-0.7748116269161116,1.3488201141357443,2.6549488862177038,-26.318730418403863,0.5656754717777417,4,0.799662590026859,1.39099216461182,1.488845825195316,1.0332479476928746,-0.5471401214599574,0,-0.037771492228993786,-1.2797137641660117,22.72727394104004,1.2117604406033478,22.97138023376465,1.1333272908547085,23.337541580200195,-0.037771492228993786
3908,2014-04-08,23.06397247314453,23.15235710144043,22.470539093017575,22.634679794311523,44693273.0,0.034938544724281595,1.2499944925429147,-0.9357805412462217,34.21716087995944,27.78580304731839,0.1118064119303881,0.6462441013515843,0.2981226828700585,-0.4954260095566916,17.398446403953134,0.8670024871826207,-0.7055503521103148,-0.5042092323303216,-1.6261734232069003,0.6177549585462572,-1.0651913277686091,0.05677286310796603,0.48700025177002004,57.22711577101121,28.546392084897313,0.5609820954382887,4,-0.10311412811279297,0.6123743057250977,0.7175931930541992,0.25463008880615234,-1.4478111267089844,1,-0.07718974039716964,1.0000071368162977,22.28535461425781,-1.2797137641660117,22.72727394104004,1.2117604406033478,22.97138023376465,-0.07718974039716964
3909,2014-04-09,23.52272605895996,23.552188873291016,23.08922576904297,23.11447715759277,25880580.0,0.01989048444926822,-1.0183603721966754,0.9509803485980187,43.035096021095974,30.07379538372957,-0.3663375213047253,0.1246001950431932,-0.1269017563740782,-0.9446469114338676,16.788085452858077,0.4882164001464844,-0.7007944553200076,-0.00147409439086843,-1.0524733585165293,1.0495251697347925,-0.5269737264537007,0.5240255376719638,-1.2752513885498011,97.74181853267177,67.62224806856327,0.5254996320628312,4,-0.5618677139282227,0.15362071990966797,0.25883960723876953,-0.20412349700927734,-1.6582489013671875,2,-0.1007335548963676,1.2499944925429147,23.06397247314453,1.0000071368162977,22.28535461425781,-1.2797137641660117,22.72727394104004,-0.1007335548963676
3910,2014-04-10,22.760942459106445,23.253366470336914,22.689393997192386,23.15656661987305,69581873.0,-0.032385004949855634,-1.093745685000634,-0.9690758736684735,36.259526965230485,31.257763807935994,0.3608117592323552,0.8427450085792785,0.6736155158709565,-0.17665555704874691,16.037447939505267,0.8333320617675746,-0.7113890868856885,-0.7081230163574226,-1.799080717399363,0.38283468468451787,-1.2536018668783946,-0.16264416583645058,-0.48737350463866846,39.35480947187745,7.737524044228611,0.5454788505209707,4,0.19991588592529297,0.9154043197631836,1.0206232070922852,0.5576601028442383,-0.7365322113037109,3,-0.06545856720640886,-1.0183603721966754,23.52272605895996,1.2499944925429147,23.06397247314453,1.0000071368162977,22.28535461425781,-0.06545856720640886
3911,2014-04-11,22.5,22.92508316040039,22.44949531555176,22.68097686767578,30253608.0,-0.011464483932300595,-2.3731280691549683,0.45744644949160956,35.58052418564351,31.945525649329074,0.5672636265885913,1.0487324171032988,0.9576256309846194,0.09092196845758593,15.434545721716988,0.47558784484862926,-0.6782699197613979,-0.9000419616699205,-2.054251231005882,0.2541673076660409,-1.4771465963378994,-0.32293732700194155,-0.20085864715575852,19.3548387096772,-13.39628383488417,0.5771046346679803,4,0.4608583450317383,1.1553030014038086,1.313131332397461,0.8186025619506836,-0.6313133239746094,4,-0.039842902289496496,-1.093745685000634,22.760942459106445,-1.0183603721966754,23.52272605895996,1.2499944925429147,23.06397247314453,-0.039842902289496496
3912,2014-04-14,22.718854904174805,22.75673484802246,22.432659149169922,22.622053146362305,28534572.0,0.009726884629991384,2.7560571226456805,-0.5348847013195059,39.30845165730536,32.572015395106064,0.2964491341731872,0.7545349753884807,0.7645857502635707,-0.11646338941805467,14.408284850993144,0.32407569885253906,-0.6227729113703084,-0.608796405792237,-1.7419743049607632,0.5243814933762891,-1.1753853553764984,-0.042207456207975724,-0.3946526009216278,25.563926427193863,-7.917600891688686,0.5665889495842624,4,0.2420034408569336,0.8080806732177734,1.1700339317321777,0.5997476577758789,-0.8838386535644531,0,-0.044460925632909376,-2.3731280691549683,22.5,-1.093745685000634,22.760942459106445,-1.0183603721966754,23.52272605895996,-0.044460925632909376
3913,2014-04-15,22.68518447875977,22.828283309936523,22.27272605895996,22.66835021972656,25421299.0,-0.0014820476453172304,2.666658274377502,0.17390447667094353,41.779488451636645,32.98137654581702,0.2111251597702939,0.6931415242106063,0.835202362543825,-0.07173877761019654,13.312331423072715,0.5555572509765625,-0.5907731607631419,-0.5595543861389132,-1.620130065190299,0.5010212929124727,-1.0898422256646043,-0.029266546613222033,0.8670043945312464,32.23684308601459,-4.562082407299229,0.5302878395256921,4,0.21464729309081676,0.841751098632809,1.2647314071655238,0.6334180831909144,-1.0101013183593786,1,-0.041743984354571606,2.7560571226456805,22.718854904174805,-2.3731280691549683,22.5,-1.093745685000634,22.760942459106445,-0.041743984354571606
3914,2014-04-16,23.017677307128906,23.093433380126953,22.693603515625,22.815656661987305,17212457.0,0.014656827176364962,1.2619110562008709,12.000566508039348,47.71242521475571,34.70088300140808,-0.19166789113086224,0.2889479845257661,0.5372256399599848,-0.37943866037652896,12.302196340304995,0.40824890136718395,-0.572243370787664,-0.17213735580444478,-1.15351609729505,0.8092413856861604,-0.6628267265497456,0.31855201494085605,0.5089223098754871,75.96579128560815,36.35924998327651,0.4906893707453022,4,-0.11784553527832031,0.4335012435913086,1.031144142150879,0.30092525482177734,-1.123739242553711,2,-0.06088867881813986,2.666658274377502,22.68518447875977,2.7560571226456805,22.718854904174805,-2.3731280691549683,22.5,-0.06088867881813986
3915,2014-04-17,23.13552284240723,23.21969795227051,22.92508316040039,22.92929267883301,17853502.0,0.005119783968898783,-1.7450816613054567,1.0208370705363634,48.99820293984842,37.76683323410718,-0.31713091742692257,0.10523041246964837,0.44770063543911576,-0.47034464219376204,11.525721657055655,0.29461479187012074,-0.5882702942327,-0.009047794342038173,-0.9050331248633121,0.8869375361792358,-0.45704045960267337,0.438944870918597,0.3659993034362756,91.11112901471546,48.12328179033634,0.4479926652606363,4,-0.23569107055664418,0.31565570831298473,0.897516250610348,0.18307971954345348,-1.3468017578125036,3,-0.05493913811554929,1.2619110562008709,23.017677307128906,2.666658274377502,22.68518447875977,2.7560571226456805,22.718854904174805,-0.05493913811554929
3916,2014-04-21,23.11868667602539,23.14814758300781,22.86195373535156,23.13131332397461,14216321.0,-0.0007277192954109335,11.363876071195042,-0.06122599977803263,48.58704664346893,41.7197692176605,-0.267013286936713,0.057737069020721066,0.48171267300972076,-0.42719974397729743,10.457754337762164,0.28619384765625,-0.6080839908353859,0.0168349266052239,-0.7898504413887011,0.8235202945991489,-0.38650775739174037,0.42017761060218817,0.3582595480804436,89.33323396832908,43.561152312894876,0.4033426839969633,4,-0.20622920989990234,0.24621200561523438,0.8554296493530273,0.19991588592529297,-1.9107742309570312,0,-0.04733298407289921,-1.7450816613054567,23.13552284240723,1.2619110562008709,23.017677307128906,2.666658274377502,22.68518447875977,-0.04733298407289921
3917,2014-04-22,23.34596061706543,23.40909194946289,22.96296310424805,23.09764289855957,17725198.0,0.009830746193542517,1.3820192679796948,-19.66616314199396,47.338939130052154,43.17774457878191,-0.36656722316866563,-0.21608336243753712,0.2716246941588878,-0.6179072516316317,9.816848857876312,0.4461288452148402,-0.5720956034017171,0.2666255950927727,-0.48145524968762743,1.0147064398731729,-0.10741482729742557,0.640666017482971,0.10690120373748613,94.44445376924149,49.52085283523016,0.3740404223901995,4,-0.4335031509399414,0.018938064575195312,0.7691488265991211,-0.027358055114746094,-2.2432670593261754,1,-0.06327749649162784,11.363876071195042,23.11868667602539,-1.7450816613054567,23.13552284240723,1.2619110562008709,23.017677307128906,-0.06327749649162784
3918,2014-04-23,23.12289619445801,23.38804626464844,22.99663352966309,23.37542152404785,15708924.0,-0.009554733097783208,1.8182017935371513,-1.0169444657807676,47.605645549755195,43.6855834152996,-0.15004423520196752,-0.041206778713149816,0.5206276165109678,-0.3573206479869846,9.611578292013464,0.39141273498535156,-0.486967166030162,0.07281198501587127,-0.615113089286119,0.7607370593178615,-0.27115055213512207,0.4167745221668646,0.3063629111080459,59.99994668401263,16.329866499745577,0.343962537150995,4,-0.2819871902465856,0.24200248718261363,0.9922132492065394,0.19570636749267223,-1.771886825561527,2,-0.05569717275106445,1.3820192679796948,23.34596061706543,11.363876071195042,23.11868667602539,-1.7450816613054567,23.13552284240723,-0.05569717275106445
3919,2014-04-24,23.08080863952637,23.400672912597656,22.916667938232425,23.35016822814941,18273816.0,-0.0018201679658851333,1.613636831805522,1.0666636454273413,51.31579913032314,45.35850254475434,-0.19806341730098964,-0.02562514723662801,0.5815082725407272,-0.2812036028664622,9.733178610042359,0.4840049743652308,-0.32322362948203676,0.04671764373779652,-0.6214787040944962,0.7149139915700893,-0.28738053017834986,0.3808158176539429,0.3282833099365199,39.99993027909383,-7.020059453491626,0.33409817391614705,4,-0.23989963531494496,0.28409004211425426,1.03430080413818,0.23779392242431285,-1.8308086395263707,3,-0.060904516002036724,1.8182017935371513,23.12289619445801,1.3820192679796948,23.34596061706543,11.363876071195042,23.11868667602539,-0.060904516002036724
3920,2014-04-25,22.60942840576172,23.05976486206055,22.495790481567386,22.97138023376465,22901551.0,-0.020423038080104483,1.0937527660252162,1.3437495574344296,48.65642547635626,46.81138046594465,0.27889291950127415,0.41883344506019426,1.0595361738038527,0.21361192558276798,10.145520405100829,0.5850181579589844,-0.2856629757340592,-0.3939387321472161,-1.0816106004889399,0.2937331361945077,-0.737774666318078,-0.050102797976354196,0.7912445068359375,12.442542598358585,-38.18871337909887,0.3438359341708619,4,0.23148059844970703,0.6670866012573242,1.4972634315490723,0.7091741561889648,-1.3888893127441442,4,-0.03164566252387835,1.613636831805522,23.08080863952637,1.8182017935371513,23.12289619445801,1.3820192679796948,23.34596061706543,-0.03164566252387835
3921,2014-04-28,22.57575798034668,22.77777862548828,22.28535461425781,22.77777862548828,23105650.0,-0.001489220550416892,3.874987018136878,0.5581423535177349,53.65078405955778,48.4049729550838,0.3625675825608212,0.4228024977725582,1.098378964783418,0.2651820159841378,10.706134592016108,0.4924240112304723,-0.31952706611571813,-0.394991397857666,-1.0994583913914795,0.30947559567614746,-0.7472248946245728,-0.042757901090759276,0.8249149322509766,25.842637508868766,-29.582615478267858,0.35223349676690724,4,0.2651510238647461,0.7007570266723633,1.5309338569641113,0.7428445816040039,-1.3425922393798793,0,-0.03486203636826313,1.0937527660252162,22.60942840576172,1.613636831805522,23.08080863952637,1.8182017935371513,23.12289619445801,-0.03486203636826313
3922,2014-04-29,22.95454406738281,23.00505065917969,22.470539093017575,22.689393997192386,33047309.0,0.016778443823054934,1.9195259799452875,-1.3124899685602527,48.470577572096495,49.14842730180157,0.023166032906178913,0.021937675389562372,0.7313085751343422,-0.09721777444898905,11.605291191214667,0.5345115661621165,-0.24544382596234726,-0.001474571228030186,-0.6936429668978796,0.6906938244418193,-0.3475587690629567,0.3446096266068963,0.42356990814209183,59.99986318892906,4.604146011412105,0.3460841978349255,4,-0.10732078552245738,0.2714653015136754,1.152147769927982,0.36405849456787465,-1.6666641235351527,1,-0.07609088715450985,3.874987018136878,22.57575798034668,1.0937527660252162,22.60942840576172,1.613636831805522,23.08080863952637,-0.07609088715450985
3923,2014-04-30,21.81397247314453,22.05387115478516,21.414140701293945,21.864477157592773,77257778.0,-0.049688270474470886,1.9803930280397588,-0.1904758479300846,29.9407231002575,47.17379373352399,1.1478708538084277,1.0782395908201394,1.8654280286302587,1.0589190766972933,13.126149043998769,1.5404033660888636,-0.1705181860521705,-1.0534518241882331,-1.851647448363142,-0.2552562000133243,-1.4525496362756876,-0.6543540121007787,1.5420337440490712,20.127122509037314,-28.676459742922006,0.3990978120874545,4,0.5976438522338867,0.8985691070556641,2.230640411376953,1.5046300888061523,-0.8964653015136719,2,-0.03260657435416414,1.9195259799452875,22.95454406738281,3.874987018136878,22.57575798034668,1.0937527660252162,22.60942840576172,-0.03260657435416414
3924,2014-05-01,21.755050659179688,22.2011775970459,21.746633529663086,21.893938064575195,30397356.0,-0.002701104259546616,-4.837904045662213,2.7499905585558366,35.857998891973864,45.713771061537926,1.1274135249678139,1.0672445904062542,1.9226429017961841,1.1310710893530782,14.515211073304036,0.4545440673828125,-0.13081124721747983,-1.03324909210205,-1.9413938967042519,-0.12510428749984825,-1.487321494403151,-0.5791766898009492,1.5232809373779297,20.71614928933294,-28.073003553982318,0.45407240230110085,5,0.6565656661987305,0.913299560546875,2.290614604949951,1.563551902770996,-0.8880481719970739,3,-0.01857229829583118,1.9803930280397588,21.81397247314453,1.9195259799452875,22.95454406738281,3.874987018136878,22.57575798034668,-0.01857229829583118
3925,2014-05-02,21.88973045349121,22.108585357666016,21.759258270263672,21.771886825561523,29012386.0,0.00619073687400018,-3.88225415189401,-0.848483183871898,41.104294478527585,44.88235415432222,0.8911477844890001,0.8931686369332397,1.7848009829334117,1.006506856262611,15.073672058273454,0.3535346984863281,-0.1022266600024615,-0.8444868087768569,-1.8320796496203826,0.14310603206666883,-1.3382832291986198,-0.35069038835509403,1.3140335072558607,29.894196704212284,-21.683864453264327,0.49379642042176236,5,0.521885871887207,0.6544609069824219,2.0917510986328125,1.4288721084594727,-1.5824909210205078,4,-0.029225140750382295,-4.837904045662213,21.755050659179688,1.9803930280397588,21.81397247314453,1.9195259799452875,22.95454406738281,-0.029225140750382295
3926,2014-05-05,21.885522842407227,22.032827377319336,21.70454406738281,21.801347732543945,25890322.0,-0.00019221849683914716,-1.3636001592990492,0.714294963097242,37.04190546919578,43.738239303115954,0.7845380420633319,0.8759936368495502,1.7907525847197263,1.0230587089955385,15.348693692252576,0.328283309936527,-0.13258682875505912,-0.8066068649292006,-1.8646756075567907,0.25146187769838946,-1.3356412362429957,-0.2775724936154056,1.2466561879617188,29.629718437348195,-24.19636057813979,0.529034371313795,5,0.5218839645385742,0.6586685180664062,1.9286603927612305,1.5761775970458984,-1.3341751098632812,0,-0.03038464075901004,-3.88225415189401,21.88973045349121,-4.837904045662213,21.755050659179688,1.9803930280397588,21.81397247314453,-0.03038464075901004
3927,2014-05-06,21.443603515625,21.91498374938965,21.41835021972656,21.91498374938965,34788679.0,-0.02019231297165658,1.1071461808941678,-5.5999954681410316,32.868778166222896,42.10080959383458,1.0373144549618587,1.3192566791313922,2.206115214015796,1.4733322112158334,15.037432142379203,0.4966335296630895,-0.19613353933343092,-1.2064386367797866,-2.391929375408978,-0.02094789815059528,-1.7991840060943822,-0.6136932674651909,1.6198539815809454,3.743511198786334,-50.63179137126217,0.5927453693145952,5,0.9638032913208008,1.1005878448486328,2.370579719543457,2.070706367492676,-1.0058937072753906,1,-0.009813545307572169,-1.3636001592990492,21.885522842407227,-3.88225415189401,21.88973045349121,-4.837904045662213,21.755050659179688,-0.009813545307572169
3928,2014-05-07,21.28367042541504,21.481481552124023,20.946969985961914,21.38888931274414,47140078.0,-0.007458312223196262,2.6811664641555284,0.2232144663529431,24.87804042309901,39.163280848587455,1.0157319346761966,1.4113353088621103,2.33912085159767,1.6444703873547972,15.821309497207437,0.5345115661621094,-0.26902070639583187,-1.2773566246032715,-2.592271390771593,0.03755814156505011,-1.9348140076874323,-0.6198992415191107,1.7138143999544262,26.845670244507776,-23.77417691892818,0.657457383084161,5,0.7196969985961914,1.0269355773925781,2.530512809753418,2.2306394577026367,-0.6439399719238281,2,0.00019778160197359007,1.1071461808941678,21.443603515625,-1.3636001592990492,21.885522842407227,-3.88225415189401,21.88973045349121,0.00019778160197359007
3929,2014-05-08,21.1531982421875,21.553030014038086,21.052188873291016,21.30892372131348,30990643.0,-0.006130154274130328,-1.7999957347209707,1.4800145019487332,21.385152566228143,36.133139414128784,0.9432057771803066,1.4284224140779713,2.4244481596202014,1.7855027233762684,17.450247954474612,0.5008411407470703,-0.36681944295513347,-1.2893524169921875,-2.6650159212502835,0.08631108726590853,-1.9771841691212337,-0.6015206648631413,1.7212556928175111,17.75357499987685,-26.59830489470141,0.6878317521290476,5,0.8228120803833008,1.1574077606201172,2.616793155670166,2.361111640930176,-0.5303020477294922,3,-0.01114210096545043,2.6811664641555284,21.28367042541504,1.1071461808941678,21.443603515625,-1.3636001592990492,21.885522842407227,-0.01114210096545043
3930,2014-05-09,21.27104377746582,21.40993309020996,21.17424201965332,21.254209518432614,33712114.0,0.005571050482725104,-1.666652279936986,-0.10810214954990092,24.084999965221783,32.8480522925359,0.6878834311930824,1.2577181937087438,2.2483282437597154,1.6778001767482884,18.467580894887657,0.25673484802246094,-0.45932453173878685,-1.0970119476318345,-2.5587486938251303,0.3647247985614612,-1.8278803207284824,-0.36614357453518664,1.4877611205966055,29.84496804859284,-8.452848879599557,0.7308683730966475,5,0.7049665451049805,0.9785356521606445,2.4989476203918457,2.2432661056518555,-0.6228961944580114,4,-0.01899489721850134,-1.7999957347209707,21.1531982421875,2.6811664641555284,21.28367042541504,1.1071461808941678,21.443603515625,-0.01899489721850134
3931,2014-05-12,21.603534698486328,21.62457847595215,21.342592239379886,21.43097686767578,30338431.0,0.01563115211923649,1.6274614345631289,10.250396555628926,26.26142515693914,30.380368690851743,0.22683354751533713,0.900807667819155,1.8543907062383056,1.347005170076912,18.960775608296913,0.3535346984863281,-0.5730604891320361,-0.7196977615356452,-2.218897801112977,0.7795022780416865,-1.469297781324311,0.02990225825302062,1.046560104850066,67.82596873411386,35.11716286825315,0.7496000197886663,5,-0.029460906982421875,0.6460447311401367,2.1412038803100586,1.9107751846313477,-0.7028617858886719,0,-0.0600038458570602,-1.666652279936986,21.27104377746582,-1.7999957347209707,21.1531982421875,2.6811664641555284,21.28367042541504,-0.0600038458570602
3932,2014-05-13,21.70875358581543,21.788721084594727,21.574073791503906,21.637205123901367,30034066.0,0.00487044776688661,-1.1702246649310577,0.41463468553111527,30.094750339352842,30.397482828529,-0.08234405375647214,0.7547298603603636,1.6939222723219274,1.2476729598616103,19.308911291022234,0.2146472930908203,-0.645193375580611,-0.5639738082885728,-2.0750665142493396,0.947118897672194,-1.319520161268958,0.1915725446918124,0.8391537284784967,90.49986404423095,58.71331036661086,0.7555463529803839,5,-0.13467979431152344,0.5408258438110352,1.911827564239502,1.805556297302246,-0.8333320617675781,1,-0.053315168404128754,1.6274614345631289,21.603534698486328,-1.666652279936986,21.27104377746582,-1.7999957347209707,21.1531982421875,-0.053315168404128754
3933,2014-05-14,21.73821449279785,21.919191360473636,21.712963104248047,21.797138214111328,26478619.0,0.0013570980418549095,-2.769256244444122,-0.8235497973981659,31.034440020951052,29.861531842859797,-0.138216260032749,0.6858507078134863,1.5982389780255772,1.2206337060693357,19.307287410947225,0.21043777465820668,-0.7480683762784821,-0.4871644020080552,-2.003177256126694,1.0288484521105836,-1.2451708290673764,0.270842025051266,0.7136365817961554,79.12614204096685,46.38005828997003,0.7580064270593196,5,-0.21043682098388672,0.5113649368286133,1.6424674987792969,1.7760953903198242,-0.9722213745117188,2,-0.05982573614218023,-1.1702246649310577,21.70875358581543,1.6274614345631289,21.603534698486328,-1.666652279936986,21.27104377746582,-0.05982573614218023
3934,2014-05-15,21.616161346435547,21.662458419799805,21.317340850830078,21.5488224029541,29826403.0,-0.005614681297893331,3.315774409369,-1.1428155245524876,34.43267966040891,29.12024130751328,-0.042394686828405526,0.7352171827754503,1.6539997372289754,1.3426089144502313,20.117144187390625,0.42087364196777344,-0.8691030856477191,-0.5391417503356948,-2.0303156449195825,0.9520321442481929,-1.2847286976276386,0.20644519695624908,0.7453968628405363,59.322064275618814,23.01598500595118,0.7455869472919436,5,-0.12626266479492188,0.633418083190918,1.7024412155151367,1.898148536682129,-0.8291244506835938,3,-0.045171336265277584,-2.769256244444122,21.73821449279785,-1.1702246649310577,21.70875358581543,1.6274614345631289,21.603534698486328,-0.045171336265277584
3935,2014-05-16,21.864477157592773,22.087541580200195,21.456228256225586,21.73821449279785,43925350.0,0.011487507295006916,1.2058794127251764,1.8750318651749045,39.5549694813168,29.399470642193393,-0.3292986645079168,0.4076983126781677,1.3349401608136553,1.0877284969691559,20.90299197795158,0.6313133239746094,-0.8057364055140859,-0.22727365493774343,-1.649286249743927,1.19473893986844,-0.9382799523408352,0.4837326424653483,0.41220575828446115,71.038144460101,32.02843908464288,0.711006297403092,5,-0.34722137451171875,0.3135538101196289,1.4541254043579102,1.6498327255249023,-1.3047122955322266,4,-0.05678530312825736,3.315774409369,21.616161346435547,-2.769256244444122,21.73821449279785,-1.1702246649310577,21.70875358581543,-0.05678530312825736
3936,2014-05-19,22.024410247802734,22.079124450683594,21.734006881713867,21.78030204772949,19408356.0,0.007314745697196923,-1.0500093470120717,1.9333363545726738,35.402904943384655,29.68104028410026,-0.522394049989348,0.17031344267366677,1.107919552191241,0.9172556330712709,21.616101568139356,0.34511756896972656,-0.7761443881838126,-0.012626743316651812,-1.3499559420791343,1.3247024554458307,-0.681291342697893,0.6560378560645894,0.17248989227958234,91.8032624496356,53.158143473210146,0.6686645993812406,5,-0.5071544647216797,0.15362071990966797,1.2941923141479492,1.4898996353149414,-1.2668342590332031,0,-0.06248805980774119,1.2058794127251764,21.864477157592773,3.315774409369,21.616161346435547,-2.769256244444122,21.73821449279785,-0.06248805980774119
3937,2014-05-20,21.86868667602539,21.97811317443848,21.734006881713867,21.96548843383789,15055524.0,-0.007070499051972545,3.0000625097669764,-0.3965526671511002,51.24284043152376,32.61046250725856,-0.33529068642980775,0.22102061411899854,1.2047601084622386,1.062300503683204,22.944791466368244,0.2904033660888672,-0.7851927024504661,-0.09448661804199077,-1.282238004223494,1.0932647681395125,-0.6883623111327424,0.49938907504876084,0.2532176548097027,71.58469268734817,29.333234097495506,0.5938756930907511,5,-0.29882144927978516,0.3093442916870117,1.4393939971923828,1.6456232070922852,-1.0479793548583984,1,-0.04426483299012951,-1.0500093470120717,22.024410247802734,1.2058794127251764,21.864477157592773,3.315774409369,21.616161346435547,-0.04426483299012951
3938,2014-05-21,21.83501625061035,21.83501625061035,21.170034408569336,21.405723571777344,41386831.0,-0.0015396638085245495,2.0980348598010425,-4.434761191677175,51.83750857942289,35.99405761983576,-0.24047579895741933,0.1615415502672306,1.1871685195424035,1.092447438513652,24.645640721536704,0.6986522674560547,-0.7825785337237363,-0.06376304626464702,-1.1190368917559184,0.9915107992266243,-0.5913999690102827,0.46387387648098866,0.2441082000732422,72.47701844760705,26.36542996122526,0.5276369227456358,5,-0.20622825622558594,0.3430147171020508,1.4088807106018066,1.6792936325073242,-0.7575759887695312,2,-0.0439475160242061,3.0000625097669764,21.86868667602539,-1.0500093470120717,22.024410247802734,1.2058794127251764,21.864477157592773,-0.0439475160242061
3939,2014-05-22,21.67508316040039,21.91077423095703,21.544612884521484,21.88131332397461,30112949.0,-0.007324615121616418,1.7618979110318236,-0.48039524954125995,45.124262272637864,38.33175343177088,0.0014213080252787336,0.22215127690681769,1.2869542846327917,1.2470848480415597,26.208340014855903,0.3661613464355469,-0.7244987042890614,-0.15340986251830913,-1.052960289541275,0.7461405645046568,-0.6031850760297921,0.29636535099317385,0.33611202239990234,55.045755221001244,6.598455376425093,0.44977521351148253,5,-0.046295166015625,0.5029478073120117,1.5383005142211914,1.8392267227172852,-0.6060600280761719,3,-0.041941709537481,2.0980348598010425,21.83501625061035,3.0000625097669764,21.86868667602539,-1.0500093470120717,22.024410247802734,-0.041941709537481
3940,2014-05-23,21.893938064575195,21.90235710144043,21.679292678833008,21.76346778869629,16926149.0,0.01009707333324772,2.0285373938263933,-0.6326440013318042,50.174168711530506,40.98872493783658,-0.13386097918039397,-0.055921893408445555,1.0266223087170374,1.0252955559118533,27.048859901962118,0.22727394104003906,-0.6133436333839839,0.10121955871581889,-0.7211625743817898,0.9236016918134275,-0.30997150783298366,0.5124106252646214,0.05340360641479336,79.62947810123262,27.612104779784104,0.4111910665488036,5,-0.2651500701904297,0.28409290313720703,1.281567096710205,1.6203718185424805,-0.6397285461425817,4,-0.050557426697677044,1.7618979110318236,21.67508316040039,2.0980348598010425,21.83501625061035,3.0000625097669764,21.86868667602539,-0.050557426697677044
3941,2014-05-27,21.788721084594727,22.02020263671875,21.759258270263672,22.015993118286133,24552634.0,-0.004805758546961081,1.2142914946993606,-1.7419449155020175,58.29959662733852,44.122596747612775,0.00043269486080887987,-0.013376786696760234,1.0877417175732305,1.1211571871776158,27.468213484750088,0.2609443664550781,-0.4711607457128366,0.03535442352294993,-0.6999761613504774,0.7706850083963772,-0.33231086891376194,0.4030197159596618,-0.8417510986328125,72.77226501066782,14.043455360026329,0.3676652924367129,5,-0.15993309020996094,0.3893098831176758,1.3867840766906738,1.7255887985229492,-0.5134677886962855,1,-0.05640332067966525,2.0285373938263933,21.893938064575195,1.7618979110318236,21.67508316040039,2.0980348598010425,21.83501625061035,-0.05640332067966525
3942,2014-05-28,21.20791244506836,21.797138214111328,21.170034408569336,21.776094436645508,44714182.0,-0.026656389664697522,1.0551699134571209,2.5000083923595957,48.48483923709048,46.06152999385049,0.5618056253747312,0.4531000108141683,1.6075681247922589,1.6953878720881264,28.764384809363552,0.6271038055419922,-0.3520212694012095,-0.4581226348876939,-0.9753082611602757,0.05906299138488791,-0.7167154480239866,-0.19952982175140122,-0.2394778060913083,4.455357803887081,-55.8978750614631,0.2585928131362916,5,0.42087554931640625,0.970118522644043,1.9307656288146973,2.3063974380493164,0.231481552124027,2,-0.021234360405120833,1.2142914946993606,21.788721084594727,2.0285373938263933,21.893938064575195,1.7618979110318236,21.67508316040039,-0.021234360405120833
3943,2014-05-29,21.102693557739254,21.376262664794922,21.026935577392575,21.31313133239746,39823661.0,-0.004961303362678304,1.0750022659295053,0.3703703703703766,48.97959812837041,47.67785426806843,0.6340753318001902,0.5294443503097703,1.6436262552553487,1.7979199115940112,28.662365967439595,0.3493270874023473,-0.26198092959462116,-0.5277775764465353,-1.0973031279613394,0.04174797506826877,-0.8125403522039356,-0.24301480068913506,-0.11322355880736978,7.6271511911482595,-55.71399557119273,0.2847627757574012,5,0.45454502105713246,1.071127891540531,2.0359845161438024,2.584175109863285,0.2525253295898473,3,-0.013362570792241124,1.0551699134571209,21.20791244506836,1.2142914946993606,21.788721084594727,2.0285373938263933,21.893938064575195,-0.013362570792241124
3944,2014-05-30,21.351009368896484,21.376262664794922,20.96380424499512,21.18686866760254,36648137.0,0.011767019716123484,2.843127149293088,-0.779996374512812,51.534721495179305,49.00893782516426,0.38464149184712326,0.2627796008331842,1.3349359715573605,1.558279795707314,28.915971048163474,0.41245841979980113,-0.1916215435814408,-0.2592597007751465,-0.8387555402193314,0.32023613866903844,-0.549007620497239,0.030488218946945977,0.6691932678222656,36.653323872407285,-29.647389980669644,0.28974791972209246,5,0.1704549789428711,0.8228120803833008,1.751894474029541,2.3358592987060547,-0.23147964477539062,4,-0.012812935553959903,1.0750022659295053,21.102693557739254,1.0551699134571209,21.20791244506836,1.2142914946993606,21.788721084594727,-0.012812935553959903
3945,2014-06-02,21.25,21.439393997192386,21.182659149169922,21.329965591430664,18226058.0,-0.004730894317513279,-1.3921554688680498,-0.48717710354764865,42.55319319898437,49.803414298008676,0.4350734887220682,0.3303413759637479,1.3755946191780666,1.6601405555071835,29.122291861633858,0.2567348480224645,-0.12871650330704654,-0.3282825469970696,-0.9134241254641076,0.25685903146996836,-0.6208533362305886,-0.03571175776355062,0.7490746688842762,27.0916500107426,-37.4044133000335,0.29257078923351915,6,0.2420034408569336,0.7533674240112305,1.8529038429260254,2.436868667602539,0.18518447875976562,0,-0.008516558478860348,2.843127149293088,21.351009368896484,1.0750022659295053,21.102693557739254,1.0551699134571209,21.20791244506836,-0.008516558478860348
3946,2014-06-03,21.220539093017575,21.43097686767578,21.15740776062012,21.2331657409668,20477081.0,-0.0013863956227023744,-2.939383119558501,0.15790101371505605,39.377291353509804,48.48501995600713,0.3782953923834391,0.3240428421767696,1.3452890329817073,1.6936502743895012,29.27850382623358,0.2735691070556605,-0.07767993911915028,-0.3244942665100119,-0.9116962451986943,0.2627077121786705,-0.6180952558543531,-0.030893277165670696,0.7578301673889172,30.808158257935176,-29.14286437210516,0.2936009893443404,6,0.271464347839359,0.7554712295532262,1.8381729125976598,2.4663295745849645,-0.03367042541503551,1,0.0015866903883756667,-1.3921554688680498,21.25,2.843127149293088,21.351009368896484,1.0750022659295053,21.102693557739254,0.0015866903883756667
3947,2014-06-04,21.2331657409668,21.35942840576172,21.01010131835937,21.20791244506836,15731258.0,0.0005950201309155023,1.5151473536763145,-1.999999999999156,38.929910742281564,47.05084241854698,0.2973045142835389,0.31077602765608603,1.277509032333814,1.6872030207669546,29.140987539375562,0.3493270874023473,-0.06261794246448815,-0.3013457298278759,-0.903550184243052,0.30085872458730023,-0.6024479570354657,-0.0002435026202860513,0.7249122191314648,56.63736334250399,-0.8514476751461046,0.3011022272075883,6,0.25883769989013317,0.7428445816040004,1.825546264648434,2.4537029266357386,0.4419174194335902,2,0.0019821610891699315,-2.939383119558501,21.220539093017575,-1.3921554688680498,21.25,2.843127149293088,21.351009368896484,0.0019821610891699315
3948,2014-06-05,21.287879943847656,21.321548461914066,21.07744026184082,21.321548461914066,28573301.0,0.002576827381669755,13.500679809650448,-1.3332326283987446,42.585575572729596,46.768766118557174,0.17524617260981046,0.2702491769952218,1.169989393100927,1.638444302822922,28.446123021554058,0.24410820007324574,-0.04717620530414024,-0.24684200286865376,-0.8486801464172906,0.3549961406799831,-0.5477610746429704,0.054077068905662884,0.6503125419485443,68.14185910341378,10.435296555440416,0.3009190717743184,6,0.20412349700927734,0.28619384765625,1.7487363815307617,2.398988723754883,0.24410629272460938,3,0.007117385749280336,1.5151473536763145,21.2331657409668,-2.939383119558501,21.220539093017575,-1.3921554688680498,21.25,0.007117385749280336
3949,2014-06-06,20.91750717163086,21.414140701293945,20.833332061767575,21.414140701293945,50884891.0,-0.01739829298144069,1.338982790470828,14.750679809651741,29.729729729729854,44.497161787245986,0.4770193991385341,0.6556760692124115,1.4920689950929358,2.010125646196734,28.01722773406713,0.5808086395263707,-0.09433987054585913,-0.6054302215576186,-1.2466641791609412,0.03580373604570397,-0.9260472003592817,-0.28481324275595554,1.001197549349321,13.888862662903136,-40.39094205424767,0.32061697880166146,6,0.5092601776123047,0.5997476577758789,1.6445717811584473,2.352694511413574,0.47138214111328125,4,0.02092561566283968,13.500679809650448,21.287879943847656,1.5151473536763145,21.2331657409668,-2.939383119558501,21.220539093017575,0.02092561566283968
3950,2014-06-09,20.867002487182614,20.93013572692871,20.412458419799805,20.669191360473636,52664278.0,-0.0024144695653190995,2.194773703725502,-0.3983040106920922,24.00755252974635,40.686934665291304,0.40960878441544324,0.7108021651797181,1.4983965517743592,2.05883603384396,27.749790069319513,0.5176773071289062,-0.14775432178920767,-0.6357328414917021,-1.3333600129031105,0.06189432991970634,-0.984546427197408,-0.2869192557859961,1.0082873274290627,44.627966074715424,-4.702737676140799,0.3488135857057051,6,0.23779582977295277,0.3935194015502965,1.6729807853698766,2.40319919586182,0.4713821411132848,0,0.012101749501088666,1.338982790470828,20.91750717163086,13.500679809650448,21.287879943847656,1.5151473536763145,21.2331657409668,0.012101749501088666
3951,2014-06-10,20.307239532470703,20.54292869567871,20.273569107055664,20.475589752197266,85512953.0,-0.026825268988957096,-1.2857004127215343,-0.8510654710250041,20.320000232031518,37.55750810917364,0.8237497925478152,1.231616138863501,2.0064314029705876,2.6079537238679293,28.0879365377557,0.5934333801269496,-0.1907757532206631,-1.130681037902832,-2.006890345004937,-0.25447173080072716,-1.5687856914538827,-0.6925763843517814,1.480280398452262,2.9520659277443695,-41.76408811904941,0.4381046535510521,6,0.5492420196533203,0.8733158111572266,2.1706643104553223,2.9629621505737305,1.170034408569336,1,0.055543981961975186,2.194773703725502,20.867002487182614,1.338982790470828,20.91750717163086,13.500679809650448,21.287879943847656,0.055543981961975186
3952,2014-06-11,20.551347732543945,20.580808639526367,20.260942459106445,20.328283309936523,36385351.0,0.0120207475606382,1.2686651966288336,-1.3250022659294842,27.407425808383593,35.160600073619555,0.532736580606862,0.9447920875212645,1.7116866674300617,2.3548476726764243,28.816227500434767,0.3198661804199219,-0.265904289321206,-0.828702545166017,-1.779321127249677,0.12191603691764286,-1.3040118362078452,-0.35339325412418887,1.1150561324696362,25.182597650047633,-15.360141718056468,0.47530929104182973,6,0.29882049560546875,0.622894287109375,1.9244513511657715,2.7188539505004883,1.1153202056884801,2,0.03092356488388437,-1.2857004127215343,20.307239532470703,2.194773703725502,20.867002487182614,1.338982790470828,20.91750717163086,0.03092356488388437
3953,2014-06-12,20.43770980834961,20.67340087890625,20.412458419799805,20.56818199157715,32305284.0,-0.005529463355553377,-1.8837410284244807,-0.5849080803762292,27.861453389408396,32.53023695075612,0.6058369467030325,1.0076675328154892,1.7614690356795037,2.462364515622653,29.79929407950349,0.2609424591064453,-0.3664215016789818,-0.8773152351379387,-1.899965852470853,0.14533538219497544,-1.3886405438043958,-0.36598992647148165,1.0881479160732574,15.328444215094738,-22.413967368323636,0.5113253086664566,6,0.4124584197998047,0.7365322113037109,2.0380892753601074,2.832491874694824,1.3215484619140625,3,0.060543640341995,1.2686651966288336,20.551347732543945,-1.2857004127215343,20.307239532470703,2.194773703725502,20.867002487182614,0.060543640341995
3954,2014-06-13,20.63973045349121,20.73653221130371,20.45875358581543,20.53030204772949,21555072.0,0.009884700733888918,-1.2000060424786247,-0.8387106205686992,27.424269890054475,30.849245471986123,0.32666305237202664,0.7681266693695434,1.5046290159214024,2.248951213638186,30.178277339474167,0.29882240295410156,-0.39935817379860694,-0.6264730453491225,-1.6813151837270688,0.42836909302882376,-1.1538941145380939,-0.09905197616015116,0.7596357444000148,56.60367678495083,23.161685230047105,0.5274210691889724,6,0.20622920989990234,0.5345115661621094,1.517256259918213,2.396885871887207,1.266836166381836,4,0.043230011413745384,-1.8837410284244807,20.43770980834961,1.2686651966288336,20.551347732543945,-1.2857004127215343,20.307239532470703,0.043230011413745384
3955,2014-06-16,20.622896194458008,20.69444465637207,20.51346778869629,20.58922576904297,18313733.0,-0.0008156239768313256,1.0476277825134608,0.30769364846962677,28.325524922376985,29.621271424082476,0.27400211688432563,0.7243113911408621,1.477122308622242,2.252432005301838,31.567984517563424,0.18097686767578125,-0.42948732384374466,-0.5812282562255859,-1.6339563865690288,0.4714998741178569,-1.1075923213973056,-0.05486419105386631,0.6626276295547413,76.10629406527477,45.67138652200749,0.5263640651717214,6,0.2146453857421875,0.5513458251953125,1.5204119682312012,2.41372013092041,1.5404033660888672,0,0.03714284895115649,-1.2000060424786247,20.63973045349121,-1.8837410284244807,20.43770980834961,1.2686651966288336,20.551347732543945,0.03714284895115649
3956,2014-06-17,20.64814758300781,20.71548843383789,20.53030204772949,20.580808639526367,20513671.0,0.001224434643500194,-1.1999886704808875,1.9999433524045849,36.883617907907585,29.39390555359648,0.1777060823274894,0.6225876756984761,1.4147786418145891,2.2102767151264544,33.00589108829604,0.185186386108402,-0.49003683801545606,-0.487163734436038,-1.493005617509489,0.518678148637413,-0.9900846759727635,0.01575720710068751,0.5349181045143112,81.41578369013264,45.72442153707671,0.5029209415367248,6,0.18939399719238637,0.5260944366455114,1.4646472930908239,2.388468742370609,1.755050659179691,1,0.03342852149391429,1.0476277825134608,20.622896194458008,-1.2000060424786247,20.63973045349121,-1.8837410284244807,20.43770980834961,0.03342852149391429
3957,2014-06-18,20.900672912597656,20.93434333801269,20.56397247314453,20.702861785888672,21913135.0,0.012229926610833664,1.7936496518386853,2.9375442571875223,45.571946617702615,29.725724558593484,-0.14186154657979344,0.30970134564345386,1.1415771983228105,1.9459747925634936,34.24863795027247,0.3703708648681605,-0.5147979241865599,-0.18623771667480327,-1.1350345422921428,0.7625591089425363,-0.6606361294834713,0.28816069613386475,0.19018045208289536,93.54830457060636,52.06364197269948,0.4743984128086696,6,-0.06313133239746094,0.27356910705566406,1.0111536979675293,2.1359434127807617,1.3005046844482422,2,0.027587677719928427,-1.1999886704808875,20.64814758300781,1.0476277825134608,20.622896194458008,-1.2000060424786247,20.63973045349121,0.027587677719928427
3958,2014-06-19,20.87542152404785,20.959596633911133,20.833332061767575,20.91750717163086,28325959.0,-0.0012081615101772192,1.0000000000000562,-0.21275672548452415,38.44584055820665,30.694181317313127,-0.20257290451106869,0.2733932727308712,1.1203317318498343,1.9691962844322077,34.66731164492233,0.12626457214355824,-0.532990609638734,-0.16350936889648438,-1.0478822060166948,0.720863468223726,-0.6056957874565896,0.27867704966362083,0.13244075007528977,83.19331571370904,39.399825049446854,0.4421864185601054,6,-0.2651519775390625,0.29882049560546875,1.036405086517334,2.1611948013305664,1.401514053344723,3,0.03790325446952436,1.7936496518386853,20.900672912597656,-1.1999886704808875,20.64814758300781,1.0476277825134608,20.622896194458008,0.03790325446952436
3959,2014-06-20,20.765993118286133,20.938552856445312,20.601852416992188,20.93434333801269,44126122.0,-0.005241973467968619,2.809490925570254,4.000181282574128,38.28921002620359,32.28103215025282,-0.13063458820549556,0.3280417589149742,1.1662437886239054,2.0740562075716156,35.44111419037229,0.336700439453125,-0.5574215190898677,-0.22748327255249023,-1.0664714893486718,0.6115049442436913,-0.646977380950581,0.19201083584560052,-0.5050506591796875,56.60367678495083,10.255612269669435,0.41949410839809087,6,-0.15572357177734375,0.4082489013671875,1.122685432434082,2.260101318359375,1.6287879943847656,4,0.04783133396605477,1.0000000000000562,20.87542152404785,1.7936496518386853,20.900672912597656,-1.1999886704808875,20.64814758300781,0.04783133396605477
3960,2014-06-23,20.787036895751953,20.900672912597656,20.580808639526367,20.820707321166992,22389523.0,0.0010133768871998239,2.3043555362895676,0.2000022659294885,39.468299247100276,34.4086209297049,-0.18351268420165212,0.23169917114262262,1.1051769427672369,2.0550385068088417,36.26982133458613,0.31986427307128906,-0.601214146735586,-0.1510944366455078,-0.8786071946482252,0.5764183213572096,-0.5148508156468665,0.2126619423558509,-0.5125422286987309,59.80388672170075,11.015483217750983,0.3637563790013585,6,-0.17676734924316406,0.3872051239013672,1.0827021598815918,2.2390575408935547,1.6161613464355469,0,0.053857109588807406,2.809490925570254,20.765993118286133,1.0000000000000562,20.87542152404785,1.7936496518386853,20.900672912597656,0.053857109588807406
3961,2014-06-24,20.559764862060547,20.829124450683594,20.521886825561523,20.787036895751953,27576806.0,-0.010933354033631049,-1.027783023024535,6.7499008667082085,35.18518518518509,35.272816416016184,0.09314196614787917,0.3817528202477902,1.2973720406183595,2.27638264206281,37.48344205268951,0.3072376251220703,-0.5879668144674675,-0.3169186592102058,-0.94237797700141,0.30854065858099844,-0.6296483181058079,-0.004189000314603675,-0.2719890312194835,8.653686935150729,-37.52496541735849,0.3127296588956017,6,0.12626266479492188,0.6102685928344727,1.2878785133361816,2.466329574584961,1.675083160400387,1,0.07799382479540751,2.3043555362895676,20.787036895751953,2.809490925570254,20.765993118286133,1.0000000000000562,20.87542152404785,0.07799382479540751
3962,2014-06-25,20.75757598876953,20.833332061767575,20.484006881713867,20.538721084594727,21245479.0,0.009621273785772155,-1.1281933590912836,-0.9629645171036288,39.02437098725079,36.513140593554226,-0.08084053525921675,0.1564974656944358,1.0590039230802013,2.0735993002136155,37.92358635803037,0.3493251800537074,-0.5538864091274718,-0.09659070968627859,-0.7040064278426073,0.5108250084700501,-0.4002985687644447,0.20711714939188752,-0.4567846174163819,57.522077755408155,13.538273651889831,0.30370785907816467,6,-0.04840087890625,0.3829965591430664,1.0900673866271973,2.2685184478759766,1.3510093688964844,2,0.079278151471458,-1.027783023024535,20.559764862060547,2.3043555362895676,20.787036895751953,2.809490925570254,20.765993118286133,0.079278151471458
3963,2014-06-26,20.820707321166992,20.904882431030273,20.635522842407227,20.833332061767575,19189051.0,0.003041363424689747,2.459415763365791,-0.05768543614859414,47.70462367877124,38.76651323674497,-0.0937937515119529,0.07500267736526212,0.9562984586761587,2.011255708927468,38.099948195760106,0.2693595886230469,-0.4478385261937703,-0.019360065460205078,-0.6154718401986123,0.5767517092782022,-0.3174159528294105,0.27869582190900033,-0.507160720112001,74.07401190870829,25.197659966674912,0.2980558873692039,6,-0.09890556335449219,0.31986522674560547,1.0532407760620117,2.1843433380126953,1.5109424591064489,3,0.06630275593353518,-1.1281933590912836,20.75757598876953,-1.027783023024535,20.559764862060547,2.3043555362895676,20.787036895751953,0.06630275593353518
3964,2014-06-27,21.07744026184082,21.119529724121094,20.80387115478516,20.867002487182614,26240782.0,0.01233065412781742,1.1428423451418859,-16.668681069652955,54.545462036142965,41.67983958271898,-0.3150376279410452,-0.21426152262623432,0.651439834756232,1.7533169073902357,37.91262897833101,0.31565856933593395,-0.36499450144129497,0.25105133056640483,-0.3070377205693333,0.809140381702143,-0.027993195001464244,0.5300958561342739,-0.751393535678023,93.37719127122993,42.14736243906296,0.2790445255678697,6,-0.27567195892333984,0.06313228607177734,0.8259692192077637,1.7992429733276367,1.3383846282958984,4,0.05690896525624867,2.459415763365791,20.820707321166992,-1.1281933590912836,20.75757598876953,-1.027783023024535,20.559764862060547,0.05690896525624867
3965,2014-06-30,21.06902313232422,21.123737335205078,20.959596633911133,21.123737335205078,25195342.0,-0.0003993430612084792,4.999930279578889,-0.260001812743583,71.5990456041983,45.53710932675128,-0.2644970173848584,-0.23199226837834885,0.6068421308428746,1.7563676652076694,37.88438296982721,0.1641407012939453,-0.2708010684561728,0.25168304443359446,-0.2828582708676812,0.7862243597348701,-0.015587613217043383,0.5189537020842323,-0.7112370862430879,91.44730369138023,32.70158625546192,0.2672706576506385,6,-0.2651510238647461,0.0715494155883789,0.8343863487243652,1.8076601028442383,1.4309768676757812,0,0.06292451111853858,1.1428423451418859,21.07744026184082,2.459415763365791,20.820707321166992,-1.1281933590912836,20.75757598876953,0.06292451111853858
3966,2014-07-01,21.254209518432614,21.32575798034668,21.07323265075684,21.123737335205078,20921155.0,0.008789509838464271,-1.181818181818218,-2.3846127030606614,70.61729583113261,48.319925906021275,-0.3963534370331452,-0.4369283581429748,0.3702425052732252,1.5611251216196642,37.55880805577997,0.25673484802246094,-0.18006833273582856,0.4351859092712367,-0.1048856768431321,0.9752574953856055,0.1651501162140505,0.7052217023284229,-0.8504663950040445,91.50004531858926,27.331149051584703,0.2700357930571849,7,-0.3493270874023402,-0.11363697052001598,0.6491999626159703,1.5467166900634801,1.287878036499027,1,0.054059348702591326,4.999930279578889,21.06902313232422,1.1428423451418859,21.07744026184082,2.459415763365791,20.820707321166992,0.054059348702591326
3967,2014-07-02,21.27525329589844,21.380470275878906,21.254209518432614,21.2584171295166,22204433.0,0.000990099276455103,-9.000302137621155,0.12904027483374172,75.97920310107611,52.49029952189566,-0.4008263922775832,-0.4792276219553777,0.28964314987702977,1.5285670290599747,36.93652558120561,0.12626075744629262,-0.08706816593501543,0.45412530899048065,-0.09302241756747165,1.001273035548433,0.1805514457115045,0.7276991722694568,-0.7977489839164242,85.87591885643228,14.887545505534248,0.2735738632789756,7,-0.34301471710205433,-0.24621295928955433,0.6281561851501429,1.5256729125976527,1.489898681640625,2,0.04510379797675501,-1.181818181818218,21.254209518432614,4.999930279578889,21.06902313232422,1.1428423451418859,21.07744026184082,0.04510379797675501
3968,2014-07-03,21.439393997192386,21.498315811157227,21.30471420288086,21.447811126708984,10958112.0,0.007715099745749576,2.5384776280699306,-0.4999433556131422,75.40114338891951,56.61384767330854,-0.532558836269601,-0.6655588129220895,0.07381742619514498,1.3591929472402562,36.137788241779255,0.2230625152587855,-0.023662926350997537,0.6106903076171903,0.03298920852906306,1.1883914067053176,0.3218397580731285,0.8995408571612522,-0.8715930888206813,91.5152613783997,17.93454053550242,0.2888505495440634,7,-0.4482326507568395,-0.5597648620605504,0.4640154838561976,1.2752523422241175,1.2373733520507777,3,0.031213165846071256,-9.000302137621155,21.27525329589844,-1.181818181818218,21.254209518432614,4.999930279578889,21.06902313232422,0.031213165846071256
3969,2014-07-07,21.3552188873291,21.456228256225586,21.30050468444824,21.435184478759766,17153057.0,-0.0039261888593636884,1.5517338375709666,9.500339904830659,72.3077209112078,60.262672302653826,-0.3978505608388119,-0.5764657776765318,0.10562057361678967,1.4340303692971474,34.95093674853996,0.1557235717773473,0.00046066069702277446,0.5046296119689941,-0.11860655636257533,1.1278657803005636,0.19301152780320763,0.8162476961347807,-0.6757561906231331,73.43756638484089,0.1690302374164787,0.31161808416578496,7,-0.3640575408935547,-0.4755897521972656,0.5103111267089844,1.3594274520874023,1.1321544647216797,0,0.045723291252411036,2.5384776280699306,21.439393997192386,-9.000302137621155,21.27525329589844,-1.181818181818218,21.254209518432614,0.045723291252411036
3970,2014-07-08,21.119529724121094,21.36784553527832,21.0479793548584,21.30050468444824,31059072.0,-0.011036607231773798,1.0266715006495664,2.2631604054859427,62.727340143495454,63.322911742466076,-0.12296884301105493,-0.33822906621728066,0.30031556808474846,1.6554220368581554,33.424631720944895,0.3198661804199219,0.04002033243592962,0.2563140869140632,-0.378447675007866,0.8910758488359924,-0.06106679404690141,0.5736949678750278,-0.341804653680974,15.88820275638908,-54.02201085415702,0.3173808809609641,7,-0.12836837768554688,-0.2399005889892578,0.7281131744384766,1.5951166152954102,1.1616153717041016,1,0.06137897874378795,1.5517338375709666,21.3552188873291,2.5384776280699306,21.439393997192386,-9.000302137621155,21.27525329589844,0.06137897874378795
3971,2014-07-09,21.435184478759766,21.435184478759766,21.0479793548584,21.170034408569336,20019226.0,0.014946107170092704,1.920648850843434,-1.46512020066822,63.956075697211105,66.0931011546839,-0.3368049650145686,-0.5955842038813941,-0.05242516590366719,1.3265553483300039,31.57077497504297,0.3872051239013672,0.09959830589891894,0.5155715942382812,-0.1115870417782645,1.142730230254827,0.20199227623000837,0.8291509122465541,-0.5709885194335946,85.98129653630149,18.273746323680527,0.3135793180082734,7,-0.36826515197753906,-0.5555553436279297,0.3125009536743164,1.2794618606567383,0.841751098632809,2,0.04967606051141593,1.0266715006495664,21.119529724121094,1.5517338375709666,21.3552188873291,2.5384776280699306,21.439393997192386,0.04967606051141593
3972,2014-07-10,21.18686866760254,21.27104377746582,20.93434333801269,21.136363983154297,19784952.0,-0.011584496107476139,2.0769284400791657,0.1904758479300795,57.283464918149754,67.15741684794818,-0.02368028392484689,-0.3132774594773444,0.1429433059398022,1.5610891480259745,29.85273465713413,0.5008411407470739,0.1530319989867266,0.23547973632812358,-0.37735146279736753,0.8483109354536147,-0.07093586323462375,0.5418953358908709,0.3114471435546875,44.77617997592059,-20.106171672624193,0.30641559956274567,7,-0.035775184631347656,-0.3072395324707031,0.5471382141113281,1.4393939971923828,0.9680137634277344,3,0.06396503931708453,1.920648850843434,21.435184478759766,1.0266715006495664,21.119529724121094,1.5517338375709666,21.3552188873291,0.06396503931708453
3973,2014-07-11,21.67508316040039,21.81397247314453,21.464645385742188,21.464645385742188,33009530.0,0.02304325856063838,-2.3200036254871748,4.166698138147211,68.06022994324546,68.65905772651513,-0.42237357637259265,-0.7420850667750187,-0.35686743348615835,1.0592380245408748,27.98868191369701,0.6271038055419922,0.2567808140398071,0.6618255615234361,0.01827744795373576,1.3053736750931364,0.3400515047385859,0.9835996183082862,-0.7407398223876989,84.2104692538039,17.5257549266843,0.32177405678485094,7,-0.30092525482177734,-0.6376256942749023,0.05892372131347656,0.9511795043945312,0.6776103973388636,4,0.05029133263627772,2.0769284400791657,21.18686866760254,1.920648850843434,21.435184478759766,1.0266715006495664,21.119529724121094,0.05029133263627772
3974,2014-07-14,21.531986236572266,21.595117568969727,21.32575798034668,21.56986427307129,22340340.0,-0.00660190887246781,5.0951682168367896,-0.17999637451282516,64.11486815647461,67.82748245454582,-0.23246481225973525,-0.5572876231533321,-0.22536912773854212,1.1904830308302579,26.130806428218012,0.34932518005371094,0.34158449273120794,0.47411584854125977,-0.18394880687747417,1.1321805039599937,0.1450835208318928,0.8031481762506267,-0.5976428985595739,67.94259929441726,0.3714990556079698,0.32903232770936724,7,-0.15782833099365234,-0.49452877044677734,0.0010523796081542969,1.0437707901000977,1.090066909790039,0,0.053166535594680875,-2.3200036254871748,21.67508316040039,2.0769284400791657,21.18686866760254,1.920648850843434,21.435184478759766,0.053166535594680875
3975,2014-07-15,21.38888931274414,21.670875549316406,21.266834259033203,21.65403938293457,22408294.0,-0.006645783731046295,1.704223554117279,7.0001007100055395,66.22739102972815,67.33971525438977,-0.043832778163089614,-0.3729851868529721,-0.10011455570979777,1.319297178424037,24.214978582367745,0.4040412902832031,0.39773811927607383,0.2927192687988267,-0.3476781222113061,0.9331166598089595,-0.027479426706239707,0.6129179643038931,-0.436953392028812,51.674729335030634,-22.38450320484843,0.32019869550506724,7,-0.014731407165527344,-0.35143184661865234,0.08312177658081055,1.033247947692871,1.0858573913574183,1,0.051357694326471304,5.0951682168367896,21.531986236572266,-2.3200036254871748,21.67508316040039,2.0769284400791657,21.18686866760254,0.051357694326471304
3976,2014-07-16,21.3383846282959,21.540403366088867,21.254209518432614,21.47727394104004,32719183.0,-0.0023612579274113754,1.1587466010617904,0.5238139769089667,62.06298512642103,65.79346881276143,0.02220266871762888,-0.2826077447432489,-0.06827131791537866,1.3575668642265697,22.25929856225531,0.28619384765625355,0.4184251843850504,0.20770273208618306,-0.404822551240418,0.8202280154127841,-0.09855990957711924,0.5139653737494854,-0.36920797653198534,45.93314092792625,-28.96965893580144,0.30626264166330064,7,0.035773277282714844,-0.30092716217041016,-0.15572452545166016,0.8291244506835938,2.1843414306640625,2,0.04418143565933952,1.704223554117279,21.38888931274414,5.0951682168367896,21.531986236572266,-2.3200036254871748,21.67508316040039,0.04418143565933952
3977,2014-07-17,21.47727394104004,21.81818199157715,21.39309883117676,21.50673484802246,51575119.0,0.0065088953622087775,-3.2978690579501717,0.21211788294103107,63.22039496424426,64.44005232113085,-0.09500743601135397,-0.39640876755423093,-0.21034636957994124,1.1956344815078097,21.250627598001316,0.47979736328125,0.41114660697760996,0.31776199340820455,-0.30339783577223756,0.9389218225886466,0.007182078817983495,0.6283419079984256,-0.49120137284851495,39.55235995184086,-33.99065513499358,0.31057991459022055,7,-0.10101127624511719,-0.4377117156982422,-0.4587554931640625,0.4966316223144531,1.8813114166259766,3,0.03723292064662331,1.1587466010617904,21.3383846282959,1.704223554117279,21.38888931274414,5.0951682168367896,21.531986236572266,0.03723292064662331
3978,2014-07-18,21.666667938232425,21.734006881713867,21.287879943847656,21.435184478759766,30766111.0,0.008818344344459828,1.4367778970068863,-7.857309335750477,62.195194163834266,63.31643823808934,-0.27800777150138245,-0.5517749800376244,-0.3956351035902337,0.985072820770938,20.158011155344955,0.44612693786621094,0.39965554892866706,0.467593669891361,-0.17770251982921792,1.1128898596119399,0.14494557503106975,0.7902417647516522,-0.6473109931054779,73.13449493378145,2.013605634058777,0.3226480948602896,7,-0.29040527343750355,-0.5513477325439489,-0.6544628143310582,0.3009243011474574,1.6877098083496058,4,0.02253297526826259,-3.2978690579501717,21.47727394104004,1.1587466010617904,21.3383846282959,1.704223554117279,21.38888931274414,0.02253297526826259
3979,2014-07-21,21.759258270263672,21.82659912109375,21.481481552124023,21.578283309936523,23575860.0,0.004273399689108004,1.1866642496752167,0.7818051481493569,63.804744887527086,63.436149876315085,-0.3433665541752511,-0.5967317415734001,-0.4787534711094281,0.8636412997224525,18.66912111270026,0.34511756896972656,0.3814954975302314,0.5105207443237312,-0.14720294099565834,1.1682444296431207,0.18165890166403642,0.8393825869834259,-0.7079483232787176,88.2351373056046,18.872219042579502,0.32886184265969554,7,-0.3787870407104492,-0.616581916809082,-0.7470531463623047,0.20833396911621094,1.9149837493896484,0,0.027272771898046555,1.4367778970068863,21.666667938232425,-3.2978690579501717,21.47727394104004,1.1587466010617904,21.3383846282959,0.027272771898046555
3980,2014-07-22,21.906566619873047,22.00757598876953,21.76346778869629,21.830808639526367,24766236.0,0.0067699159493266325,-1.3199825978192892,0.41861028846052506,63.24790429923688,63.35746416542905,-0.4104571122136065,-0.6913112204647689,-0.6184819239928601,0.6813353984806412,17.226783829042958,0.24831771850585938,0.3574557273857124,0.6018526077270501,-0.08052040715595865,1.2842256226100588,0.26066610028554393,0.9430391151685562,-0.8087393224415642,86.5922664634502,19.202146012029445,0.3411865074415045,7,-0.4356069564819336,-0.6607751846313477,-0.8964657783508301,0.06102561950683594,1.628787994384762,1,0.032660824441571146,1.1866642496752167,21.759258270263672,1.4367778970068863,21.666667938232425,-3.2978690579501717,21.47727394104004,0.032660824441571146
3981,2014-07-23,22.163299560546875,22.188552856445312,21.830808639526367,21.885522842407227,32981256.0,0.011719451301005268,1.1794846468930658,3.6666330975100077,66.45869066320887,64.37693369265784,-0.6180387039513775,-0.8661602674506099,-0.8752142437671964,0.3878528090819948,15.75109128598784,0.3577442169189453,0.35117457503056926,0.7784088134765632,0.08780874555851526,1.4690088813946112,0.43310877951753923,1.1237088474355872,-0.992692367808349,97.19617459954428,30.816532004557743,0.34530003395902437,7,-0.44191837310791016,-0.8270196914672852,-1.1574077606201172,-0.1957073211669922,1.1658248901367188,2,0.014052381627738031,-1.3199825978192892,21.906566619873047,1.1866642496752167,21.759258270263672,1.4367778970068863,21.666667938232425,0.014052381627738031
3982,2014-07-24,22.4031982421875,22.516834259033203,22.10437774658203,22.10437774658203,38628058.0,0.010824141098001006,-1.760563739883065,1.0757578878703609,67.37484913815327,64.30078026986982,-0.7456719059792398,-1.029220473957949,-1.1157166862541708,0.11531765382713388,14.368779934072393,0.4124565124511719,0.38874471491672935,0.9360263824462898,0.17190557714846122,1.7001471877441183,0.5539659797973755,1.318086785095204,-1.1307964830782957,90.7534384767959,26.415084927968024,0.38206040264891405,7,-0.5176763534545898,-0.9027776718139648,-1.3973064422607422,-0.49663257598876953,0.9553871154785156,3,0.04997178548660419,1.1794846468930658,22.163299560546875,-1.3199825978192892,21.906566619873047,1.1866642496752167,21.759258270263672,0.04997178548660419
3983,2014-07-25,22.2011775970459,22.348485946655273,22.112794876098636,22.21380424499512,26731901.0,-0.009017491295558733,-1.4889220109571941,-0.04225495953227119,64.62884170113395,64.35788844149863,-0.5153738618621659,-0.7573030426681484,-0.9176095061413818,0.2781556468201032,13.205129927169551,0.29040336608886363,0.3985810607768805,0.6649822235107408,-0.1026520078926545,1.432616454914136,0.2811651078090449,1.0487993392124366,-0.779443937945814,69.51216142278423,6.06352625775132,0.3838171157016975,7,-0.3156557083129883,-0.7007570266723633,-1.1952857971191406,-0.29461193084716797,0.8964653015136719,4,0.0521327193371095,-1.760563739883065,22.4031982421875,1.1794846468930658,22.163299560546875,-1.3199825978192892,21.906566619873047,0.0521327193371095
3984,2014-07-28,22.276935577392575,22.344276428222656,21.982322692871094,22.268518447875977,22340815.0,0.0034123406299293446,4.058793735421526,-0.6666163141989269,71.186456063907,64.90889566751851,-0.5300929995996491,-0.778504613230222,-0.992546584635285,0.1646017897591996,12.645877740197525,0.3619537353515625,0.4475260884531629,0.6807654380798311,-0.12255613144581545,1.4840870076054777,0.27910465331700607,1.0824262228426562,-0.7237898463005159,68.1564429681423,-1.2542238719958334,0.401660784762824,7,-0.3914136886596644,-0.7765150070190394,-1.3846797943115199,-0.3703699111938441,0.6818180084228551,0,0.04836581609020252,-1.4889220109571941,22.2011775970459,-1.760563739883065,22.4031982421875,1.1794846468930658,22.163299560546875,0.04836581609020252
3985,2014-07-29,22.3947811126709,22.46632957458496,22.2011775970459,22.348485946655273,28548353.0,0.00529002451297278,1.8000322268772155,5.500113301611204,68.93691596700017,65.67266576091619,-0.5478609014402167,-0.8347322709057394,-1.1161901029546613,0.006305034031598211,12.165724973082446,0.2651519775390625,0.42979384803740217,0.7323230743408189,-0.10588430396601112,1.570530452647649,0.31321938518740566,1.1514267634942321,-0.7259927582259031,82.20866059637173,14.278808425757532,0.41910368915341417,7,-0.49242401123046875,-0.8943605422973633,-1.5025253295898438,-0.48821544647216797,0.5176773071289062,1,0.05713210147244996,4.058793735421526,22.276935577392575,-1.4889220109571941,22.2011775970459,-1.760563739883065,22.4031982421875,0.05713210147244996
3986,2014-07-30,22.4031982421875,22.55050468444824,22.20538711547852,22.42424201965332,21626114.0,0.0003758522788972485,1.5230741342406484,-0.45455669083717865,76.51378893143577,67.14970953504857,-0.43510599376426384,-0.7933309820803345,-1.135582859925563,-0.04131217744569682,12.466711123780316,0.34511756896971946,0.43554020689484574,0.6832907676696784,-0.19370537157941214,1.560286906918769,0.24479269804513137,1.1217888372942255,-0.6326443791919196,74.07407407407453,3.0826116578950007,0.43849806962454596,7,-0.4840059280395508,-0.8859424591064453,-1.5109424591064453,-0.49663257598876953,0.2819862365722692,2,0.05053547979316386,1.8000322268772155,22.3947811126709,4.058793735421526,22.276935577392575,-1.4889220109571941,22.2011775970459,0.05053547979316386
3987,2014-07-31,22.234848022460934,22.33164978027344,22.163299560546875,22.281145095825195,27357739.0,-0.007514561890076266,1.2857142857142236,2.2000362548719172,64.17913332186666,67.37014721927441,-0.16538482236162722,-0.5790947759196285,-0.9753706013568468,0.09210598614021492,12.919230778189295,0.239898681640625,0.44682506209886697,0.46696081161498526,-0.41260079110054093,1.3465224143305115,0.027180010257222165,0.9067416129727484,-0.355101044461982,44.444444444444095,-23.847345946196363,0.43978080135776254,7,-0.21885490417480113,-0.7175922393798793,-1.3068175315856898,-0.399830818176266,0.5892257690429723,3,0.04921447752272723,1.5230741342406484,22.4031982421875,1.8000322268772155,22.3947811126709,4.058793735421526,22.276935577392575,0.04921447752272723
3988,2014-08-01,22.108585357666016,22.268518447875977,21.94444465637207,22.21380424499512,30517819.0,-0.0056785935603145266,2.0195935558971714,2.272689819964472,64.7311874066826,67.47308527695836,0.033700011409706576,-0.4217508231778524,-0.8577954035283071,0.18691744615401262,13.519898331602828,0.32407379150390625,0.4795304865149639,0.3072385787963867,-0.570619159780076,1.1850963173728495,-0.1316902904918429,0.7461674480846163,0.441919326782223,27.083241542093,-39.548611897764935,0.43892886928823105,8,0.04840087890625,-0.5155715942382812,-1.1837115287780762,-0.27356815338134766,0.08417510986328125,4,0.056539121783591106,1.2857142857142236,22.234848022460934,1.5230741342406484,22.4031982421875,1.8000322268772155,22.3947811126709,0.056539121783591106
3989,2014-08-04,22.33164978027344,22.36111068725586,21.98653221130371,22.058080673217773,28510337.0,0.010089493244310077,1.253165137877823,-2.599999999999946,73.14048580797275,68.57226100015122,-0.11134074050475817,-0.5986034857051905,-1.0819784714285952,-0.0695772394552634,14.220640485788522,0.37457847595214844,0.5084013539045174,0.48148145675659393,-0.4005058694264889,1.3634687829396768,0.04048779366505073,0.9224751198481371,0.20673370361327414,63.88890637293566,-4.44345879891808,0.44099366309154203,8,-0.14099311828613637,-0.6544618606567418,-1.4004626274108922,-0.4966325759887731,-0.8249149322509801,0,0.03430078502138989,2.0195935558971714,22.108585357666016,1.2857142857142236,22.234848022460934,1.5230741342406484,22.4031982421875,0.03430078502138989
3990,2014-08-05,22.41582489013672,22.441076278686523,22.230640411376953,22.310606002807614,26129110.0,0.0037693189124625714,1.7027179305023088,0.38461538461539263,76.01623732207614,69.63421062891425,-0.12927543989163937,-0.6120649003872032,-1.1733725956293952,-0.17843068911802362,14.300873139286471,0.2104358673095703,0.5346530372795861,0.5008418083190911,-0.34484674171916296,1.3465303583573451,0.07799753329996406,0.9236860833382181,0.11067981719970277,77.77781274586985,6.338957471165941,0.42284427501912714,8,-0.1683502197265625,-0.6734008789062536,-1.4446544647216797,-0.5808076858520508,-1.0858592987060547,1,0.024220776988564285,1.253165137877823,22.33164978027344,2.0195935558971714,22.108585357666016,1.2857142857142236,22.234848022460934,0.024220776988564285
3991,2014-08-06,22.5,22.5968017578125,22.22222137451172,22.2895622253418,24258485.0,0.0037551644998938816,-1.170728741806767,1.9999999999998987,75.36531622264208,70.52204030496857,-0.17954831470810362,-0.6454700614449962,-1.260545461437701,-0.2873139991207303,14.762719949093746,0.37458038330078125,0.5545321793605105,0.5317761421203606,-0.3207735727766696,1.3843258570173909,0.1055012846718455,0.9580509995688757,-0.5555553436279297,85.16123184698105,9.288708859529521,0.42627485744851545,8,-0.22937679290771484,-0.7344274520874023,-1.5277776718139648,-0.664982795715332,-0.5345115661621094,2,0.018331485324435848,1.7027179305023088,22.41582489013672,1.253165137877823,22.33164978027344,2.0195935558971714,22.108585357666016,0.018331485324435848
3992,2014-08-07,22.54208755493164,22.83249282836914,22.4831657409668,22.592592239379886,23877850.0,0.0018705579969617858,-3.150051550479949,-0.23999818725643352,73.42339215906418,71.49921257807192,-0.22335021154816914,-0.6122106347073313,-1.2864794553878411,-0.3586856202797257,15.109933722319004,0.3493270874023402,0.5709676287867715,0.5061027526855462,-0.2990735961650728,1.3112791015361651,0.10351457826023491,0.9086909271108574,-0.58459575653076,67.29847742556268,-8.551895682179165,0.4025881744253096,8,-0.15361881256103516,-0.6586694717407227,-1.519360065460205,-0.7070703506469727,-1.0942764282226562,3,0.0063479889996622685,-1.170728741806767,22.5,1.7027179305023088,22.41582489013672,1.253165137877823,22.33164978027344,0.0063479889996622685
3993,2014-08-08,22.765151977539066,22.7988224029541,22.369529724121094,22.55050468444824,24536477.0,0.009895464298231182,2.044756938103258,-4.250047207220658,75.15789935657209,71.9404840550347,-0.400073868076543,-0.789922333720547,-1.4870731993118191,-0.6128567381028951,16.36471923362708,0.4292926788330078,0.5618016469416851,0.674663734436038,-0.17404919808534558,1.5233766669574216,0.250307268175348,1.099020200696728,-0.7726601379394538,92.03971798785685,17.02245493005276,0.4243564662606914,8,-0.3766832351684606,-0.8817338943481481,-1.7845125198364293,-0.9301347732543981,-1.0437717437744176,4,0.0025882460184309952,-3.150051550479949,22.54208755493164,-1.170728741806767,22.5,1.7027179305023088,22.41582489013672,0.0025882460184309952
3994,2014-08-11,22.676767349243164,22.912458419799805,22.613636016845703,22.824073791503906,18840254.0,-0.0038824528113453605,-1.1846209622879613,-0.6862720705190066,69.84810905555499,72.0417277315408,-0.27827190943574465,-0.6444157098097598,-1.3847868182461909,-0.5527796722757188,18.08007979545553,0.29882240295410156,0.5283003550265413,0.5290400505065911,-0.3154794089793178,1.3735595099925,0.10678032076363664,0.9512997802495455,-0.6506754700927715,65.85360461806717,-7.381440020584748,0.422259729742954,8,-0.24831581115722656,-0.7533664703369141,-1.7413721084594727,-0.8417501449584961,-0.8122901916503906,0,-0.02134373362215669,2.044756938103258,22.765151977539066,-3.150051550479949,22.54208755493164,-1.170728741806767,22.5,-0.02134373362215669
3995,2014-08-12,22.48737335205078,22.697811126708984,22.38215446472168,22.67255973815918,18340344.0,-0.008351895765191797,1.6785844346073853,1.257150626043946,58.65166639848949,70.05704745010233,-0.08310147371079424,-0.38842103639538195,-1.1801488869867427,-0.3918722994323218,19.461850302259375,0.3156566619873047,0.5126410034787483,0.28472185134887695,-0.4921752564094781,1.061618959107232,-0.10372670253029881,0.6731704052280527,-0.4080994804614235,38.41462572157299,-30.476305790515013,0.3884485538791771,8,-0.05892181396484375,-0.5639724731445312,-1.5519781112670898,-0.6565656661987305,-0.3072376251220703,1,-0.04360840586741488,-1.1846209622879613,22.676767349243164,2.044756938103258,22.765151977539066,-3.150051550479949,22.54208755493164,-0.04360840586741488
3996,2014-08-13,22.281145095825195,22.369529724121094,22.09596061706543,22.20538711547852,29403475.0,-0.0091708468124303,1.1666503017439973,-0.40909044092653424,46.68194569033016,68.11291549104271,0.11621396597520572,-0.11377547641198404,-0.9598090317566239,-0.21454386571631545,20.626812647303012,0.39141273498535156,0.4668674066995351,0.03135557174682546,-0.6306537228271161,0.693364866320767,-0.2996490755401453,0.3623602190337962,0.6313133239746094,22.68034012334143,-41.65045773273463,0.3310046472869701,8,0.1473064422607422,-0.3577442169189453,-1.345749855041504,-0.45033740997314453,-0.2272739410400355,2,-0.04268988421841713,1.6785844346073853,22.48737335205078,-1.1846209622879613,22.676767349243164,2.044756938103258,22.765151977539066,-0.04268988421841713
3997,2014-08-14,22.276935577392575,22.373737335205078,22.226430892944336,22.25589179992676,23595818.0,-0.0001889273829741578,-2.6842456768038163,0.27777637906283625,52.30770124625965,66.73252813988461,0.14194888325964428,-0.049103155084065264,-0.941652935569838,-0.23672954363407328,21.08248999561799,0.1473064422607422,0.4227594694927106,-0.012837028503422943,-0.5660479618213294,0.5403739048144836,-0.2894424951623762,0.2637684381555303,0.6191928863525433,22.164782283684858,-39.79584753352313,0.27660546665895236,8,0.17255973815918324,-0.3535346984863246,-1.3036613464355433,-0.6165819168090785,-0.193603515625,3,-0.013980699565821375,1.1666503017439973,22.281145095825195,1.6785844346073853,22.48737335205078,-1.1846209622879613,22.676767349243164,-0.013980699565821375
3998,2014-08-15,22.154882431030273,22.46632957458496,22.12962913513184,22.46632957458496,32287226.0,-0.0054789019763635816,1.1621674587232147,-14.79996374513325,46.38406413764201,63.75959239873674,0.3031381133693891,0.1174214088869654,-0.8085478036120151,-0.14063807591070798,21.790817862597155,0.33670043945312145,0.3565535615847679,-0.15930089950561666,-0.6343010352150813,0.315699236203848,-0.396800967360349,0.07819916834911567,0.7252426757812493,7.216408148009718,-51.73144067153715,0.23750006785473218,8,0.34932708740234375,-0.0715484619140625,-1.1395211219787598,-0.521885871887207,0.042087554931640625,4,-0.03191492017718678,-2.6842456768038163,22.276935577392575,1.1666503017439973,22.281145095825195,1.6785844346073853,22.48737335205078,-0.03191492017718678
3999,2014-08-18,22.352693557739254,22.37794685363769,22.226430892944336,22.33164978027344,21068942.0,0.008928556823751155,3.2352251219580426,-0.06756773308507835,48.80952380952371,60.73662423067535,0.12139158760090396,-0.03547006795789187,-0.980840445941169,-0.358618447987638,22.28464717587112,0.22306442260741832,0.3470221684842052,0.008838462829587002,-0.3878988373549568,0.4055757630141308,-0.18953018726268311,0.20720711292185712,0.511748259277347,42.65726065861013,-12.79684939206173,0.19836865009227156,8,0.15151596069336293,-0.2693595886230433,-1.1468858718872035,-0.7196969985961879,-0.07575798034667969,0,-0.028243277363592,1.1621674587232147,22.154882431030273,-2.6842456768038163,22.276935577392575,1.1666503017439973,22.281145095825195,-0.028243277363592
4000,2014-08-19,22.622053146362305,22.626262664794922,22.36532020568848,22.42424201965332,19277438.0,0.012050430876586304,1.530594502608082,9.3999818725673,55.39418248351557,58.51760937077242,-0.12922781512884995,-0.26190694045943275,-1.219397266330521,-0.6439632607191754,22.579030425178807,0.2735691070556676,0.3542103144111799,0.24242372512817312,-0.11541458072695931,0.6002620309833056,0.0635045722006069,0.42134287805573933,0.22701904665527195,99.20620362477565,44.202744919394405,0.17891915292756633,8,-0.1178436279296875,-0.5387191772460938,-1.416245460510254,-1.3909931182861328,-0.6734008789062536,1,-0.033488383387135334,3.2352251219580426,22.352693557739254,1.1621674587232147,22.154882431030273,-2.6842456768038163,22.276935577392575,-0.033488383387135334
4001,2014-08-20,22.47474670410156,22.5883846282959,22.42424201965332,22.52104377746582,17847562.0,-0.006511630103054222,-1.2285869663736064,-0.23404686144057335,55.97483440185149,56.578880731082116,0.015779071031030156,-0.09493887754570451,-1.02431908924315,-0.5137280910467261,22.45335971337893,0.19781112670898438,0.31976922412701114,0.07954492568969229,-0.26553414232554573,0.4246239937049303,-0.09299460831792672,0.2520844596973113,0.3592632573969752,69.49139523540592,12.608984614063793,0.1725395340076195,8,0.02946281433105824,-0.391412734985348,-1.2689390182495082,-1.243686676025387,-0.19781112670898438,2,-0.01310853381582644,1.530594502608082,22.622053146362305,3.2352251219580426,22.352693557739254,1.1621674587232147,22.154882431030273,-0.01310853381582644
4002,2014-08-21,23.52272605895996,24.010942459106445,22.516834259033203,22.52525329589844,119831422.0,0.04662919536562127,-1.946055875334483,-21.545050055615622,74.13792093075031,56.4655497948797,-0.981704872804805,-1.1117453904188892,-2.019233688818364,-1.5731941201800907,22.529634776898387,1.5361957550048864,0.29677179053262037,1.0715478897094712,0.460387154837818,1.6827086245811245,0.7659675222736446,1.3771282571452979,-1.4267654418945312,74.04917118669839,12.843934714731944,0.30558036743582584,8,-0.46927452087402344,-0.8733148574829102,-2.31691837310791,-2.3379621505737305,-1.359426498413086,3,-0.06244407644305772,-1.2285869663736064,22.47474670410156,1.530594502608082,22.622053146362305,3.2352251219580426,22.352693557739254,-0.06244407644305772
4003,2014-08-22,23.358585357666016,23.560606002807614,23.240741729736328,23.442760467529297,27889963.0,-0.006977962540673399,-1.0000119260584155,-0.08438837929260799,67.88856402418753,56.24782256917221,-0.8096796142285001,-0.9027322583220965,-1.7991780307957157,-1.4269873243092484,22.610031839629205,0.3198642730712855,0.2685176856182494,0.8495368003845201,0.128701650013344,1.5703719507556961,0.48911922519893025,1.2099543755701099,-1.2243251037597673,63.44338059722231,2.47113189555823,0.3604175751855888,8,-0.3051338195800781,-0.7091741561889648,-2.1506729125976562,-2.1843433380126953,0.4755897521972656,4,-0.05459462875734111,-1.946055875334483,23.52272605895996,-1.2285869663736064,22.47474670410156,1.530594502608082,22.622053146362305,-0.05459462875734111
4004,2014-08-25,23.35437774658203,23.61952972412109,23.30808067321777,23.404882431030273,15999271.0,-0.00018013124594484786,-3.3529223592133794,0.5999954681410314,66.81752375640296,57.15514005338482,-0.7814193651280412,-0.857638210824728,-1.7444642361290406,-1.4369552283096851,23.200307417374276,0.3114490509033203,0.2473635547471531,0.791457080841063,-0.01258228229639613,1.5954964439785222,0.3894373992723352,1.1934767624097908,-1.1825838485717775,60.102343587009344,1.2040063694737526,0.4020196815687292,8,-0.30092620849609375,-0.6081657409667969,-2.108586311340332,-2.180135726928711,-0.012626647949222303,0,-0.04955849276650104,-1.0000119260584155,23.358585357666016,-1.946055875334483,23.52272605895996,-1.2285869663736064,22.47474670410156,-0.04955849276650104
4005,2014-08-26,23.67424201965332,23.779460906982425,23.32070732116699,23.358585357666016,21370932.0,0.01369611627173839,-1.3440912612748643,-6.250047207220817,69.4019638925638,59.67958652029967,-1.022777256921593,-1.1349217778180893,-2.0085214452083733,-1.7634323812757522,23.62506268275138,0.4587535858154368,0.20981671716371864,1.0473483085632331,0.10750622835321622,1.98719038877325,0.5774272684582229,1.5172693486682434,-1.4656651504211418,78.7798357471198,22.245062196581074,0.4699210401050091,8,-0.6039562225341797,-0.7870368957519531,-2.412668228149414,-2.5,-0.5850162506103516,1,-0.05902222512977451,-3.3529223592133794,23.35437774658203,-1.0000119260584155,23.358585357666016,-1.946055875334483,23.52272605895996,-0.05902222512977451
4006,2014-08-27,23.53535461425781,23.86784553527832,23.476430892944336,23.68686866760254,18002714.0,-0.005866604104165729,-1.9062404849068495,-0.47999637451283644,65.9030082563057,61.19017618808257,-0.7680380722531339,-0.9558753850408586,-1.8151042911114459,-1.628134933044663,23.93023267739618,0.3914146423339844,0.19076771417122984,0.8518530845642047,-0.164524646914753,1.8682308160431624,0.3436642188247241,1.3600419503036854,-1.2907304332281448,68.1691162109061,12.459032462215589,0.508188865739479,8,-0.4650688171386683,-0.6144790649414027,-2.1769790649414027,-2.3611125946044886,-0.6228961944580043,2,-0.06741782194522483,-1.3440912612748643,23.67424201965332,-3.3529223592133794,23.35437774658203,-1.0000119260584155,23.358585357666016,-0.06741782194522483
4007,2014-08-28,23.329124450683594,23.51010131835937,23.16077423095703,23.51010131835937,22816490.0,-0.008762568780216307,2.8604611947220886,1.1944559839872593,59.078594114222604,62.60067951881375,-0.4434974731797823,-0.6993156604499546,-1.5637573977134664,-1.419674199315434,24.042081139055444,0.3745803833007777,0.2110969900199109,0.5909090995788588,-0.4414647090427408,1.6232829082004585,0.07472219526805901,1.1070960038896587,-1.0491739040923953,23.8095109641255,-26.177172109978976,0.5161869043107994,8,-0.21043777465820312,-0.35143089294433594,-1.8002939224243164,-2.104376792907715,-0.7912445068359375,3,-0.045101944374950076,-1.9062404849068495,23.53535461425781,-1.3440912612748643,23.67424201965332,-3.3529223592133794,23.35437774658203,-0.045101944374950076
4008,2014-08-29,23.358585357666016,23.46801376342773,23.12289619445801,23.46801376342773,20572596.0,0.0012628380908465964,5.307641358154083,0.60465410395851,61.187862854639036,63.97605052382656,-0.31766259610893144,-0.6643918514318088,-1.5460149750533603,-1.4591428843679566,24.935338730335143,0.34511756896971946,0.2809879314677062,0.5578700065612807,-0.46531691363212957,1.581056926754691,0.046276546464575574,1.0694634666579859,-1.0440149728245132,31.638280657913278,-15.666299506576003,0.5115934600967046,8,-0.1704540252685547,-0.3808917999267578,-1.665614128112793,-1.9696969985961914,-1.0648136138916016,4,-0.05117115522267113,2.8604611947220886,23.329124450683594,-1.9062404849068495,23.53535461425781,-1.3440912612748643,23.67424201965332,-0.05117115522267113
4009,2014-09-02,23.09764289855957,23.396465301513672,23.017677307128906,23.35016822814941,26560116.0,-0.011171158488876842,1.195112245913055,2.3076762183644015,59.78409711532167,64.46381881624946,0.06712227152731387,-0.36166340627579885,-1.2364003857645187,-1.2171521586726826,25.526866271932725,0.3787879943847656,0.34011231139391995,0.25862789154052734,-0.7478391639713315,1.2650949470523862,-0.24460563621540032,0.761861419296455,-0.7491450722327677,9.405855074674749,-37.4112345597772,0.5032335277559292,9,0.1199493408203125,-0.1199493408203125,-1.4046716690063477,-1.708754539489746,-0.1557235717773402,1,0.03188776510825897,5.307641358154083,23.358585357666016,2.8604611947220886,23.329124450683594,-1.9062404849068495,23.53535461425781,0.03188776510825897
4010,2014-09-03,22.95875358581543,23.27861976623535,22.87457847595215,23.20707130432129,19286705.0,-0.0060131379359407156,1.064518015340084,0.9833378651923157,61.1034503451095,65.03366503216701,0.28920861868151704,-0.1897418752482949,-1.0501277425368905,-1.086051103625259,25.794796959446064,0.4040412902832031,0.4254563256380486,0.09259214401244975,-0.8949240980382989,1.0801083860631984,-0.4011659770129228,0.5863502650378223,-0.5770068668330346,8.474569761770342,-39.6856444929587,0.4937581210253737,9,0.30513477325439453,0.018939971923828125,-1.265782356262207,-1.5698652267456055,-0.7112789154052699,2,0.016681981945831925,1.195112245913055,23.09764289855957,5.307641358154083,23.358585357666016,2.8604611947220886,23.329124450683594,0.016681981945831925
4011,2014-09-04,22.912458419799805,23.337541580200195,22.723064422607425,23.05976486206055,31086396.0,-0.0020164494489033347,-1.3359956494154082,0.5932176050388037,60.27214650950433,63.49302342980635,0.4516148458632152,-0.11695852602299794,-0.9486834803920132,-1.0437259603160882,25.546503498183743,0.6144771575927699,0.49837370269154135,0.025674057006835227,-0.9467572606378525,0.9981053746515229,-0.4605416018155104,0.5118897158291809,-0.4981277860149298,24.064182786682395,-26.253062473661352,0.4862156588223447,9,0.3829965591430664,0.06523513793945312,-1.2110695838928223,-1.5235700607299805,-1.0858592987060547,3,0.007714901037874311,1.064518015340084,22.95875358581543,1.195112245913055,23.09764289855957,5.307641358154083,23.358585357666016,0.007714901037874311
4012,2014-09-05,22.68518447875977,22.899831771850586,22.432659149169922,22.853534698486328,38499991.0,-0.009919229830162468,2.58063007090125,1.1428571428570913,58.28947062425877,62.42645749648092,0.6119417706990475,0.1281561833622895,-0.6741413508753453,-0.8252784221205012,24.490494153765113,0.4797992706298828,0.5354497047771538,-0.2087547302246051,-1.172575029942987,0.7550655694937767,-0.6906648800837978,0.27315541963458756,1.3257579803466761,24.390225929583494,-30.08275183817564,0.4819101498591912,9,0.4650678634643519,0.29250907897948863,-0.9669604301452672,-1.2794609069824254,-1.447811126708988,4,0.010018606692523635,-1.3359956494154082,22.912458419799805,1.064518015340084,22.95875358581543,1.195112245913055,23.09764289855957,0.010018606692523635
4013,2014-09-08,22.824073791503906,22.84511756896973,22.504209518432614,22.634679794311523,21543667.0,0.006122467854479119,1.9454446577622213,-1.1250000000000238,57.50670819459813,61.39192243405816,0.4350037516183676,-0.006421768658135818,-0.7652092244561075,-0.9717384898258814,23.824160447426507,0.3409080505371165,0.5910274062160852,-0.07281150817870952,-1.035333622186016,0.8897106058285971,-0.5540725651823628,0.4084495488249438,1.1553030014038086,40.611345069976565,-14.721890952795931,0.4812610570036525,9,0.32617855072021484,0.15361976623535156,-1.0574493408203125,-1.4183502197265625,-1.5319862365722656,0,-0.012539122080948761,2.58063007090125,22.68518447875977,-1.3359956494154082,22.912458419799805,1.064518015340084,22.95875358581543,-0.012539122080948761
4014,2014-09-09,22.192760467529297,23.14814758300781,22.06649780273437,22.87878799438477,48061015.0,-0.027659975591632135,-1.304930985709391,-3.6222242363817827,43.870190409115146,58.55505871367498,0.9881252618166521,0.6184816567082407,-0.10070093910358224,-0.35705279923268307,22.700395161304442,1.0816497802734375,0.4791197741174429,-0.679924488067627,-1.6889634919404486,0.3291145158051947,-1.1844439900040378,-0.17540498613121613,1.7556819725036625,9.933777815793635,-38.20366779182784,0.5045195019364102,9,0.7744112014770508,0.8059768676757812,-0.3177604675292969,-0.7870368957519531,-1.0479793548583984,1,0.00455154176934891,1.9454446577622213,22.824073791503906,2.58063007090125,22.68518447875977,-1.3359956494154082,22.912458419799805,0.00455154176934891
4015,2014-09-10,21.50673484802246,21.696128845214844,21.27104377746582,21.666667938232425,73656950.0,-0.03091213553674743,2.8846291277027793,0.23312926077914964,38.02083997180806,55.45704001539747,1.4911686978373773,1.2935967984970063,0.6115037230966252,0.3063055171762592,22.91544844066135,0.9217166900634766,0.37786734890548956,-1.3169181823730476,-2.487211056164657,-0.14662530858143796,-1.9020646192688524,-0.7317717454772428,2.3664298065185534,11.405338551281105,-32.62519152565331,0.5851464368958055,9,0.8838376998901367,1.1342582702636719,0.427187442779541,-0.10101127624511719,-1.3552207946777344,2,0.06673186278165955,-1.304930985709391,22.192760467529297,1.9454446577622213,22.824073791503906,2.58063007090125,22.68518447875977,0.06673186278165955
4016,2014-09-11,21.329965591430664,21.58249282836914,21.2584171295166,21.372053146362305,40316443.0,-0.008219251217859824,-2.5000308991657225,0.2631572670570358,15.405027058778145,50.60442145368142,1.4775890901224606,1.4708643297235469,0.806967679221497,0.4594182687011603,24.09437227227204,0.32407569885253906,0.2682114454566893,-1.4461284637451186,-2.775717310632583,-0.11653961685765424,-2.1109228871888526,-0.7813340403013846,2.387071810485839,3.786172878882242,-34.94160470841352,0.6647944234437326,9,1.033249855041504,1.3047142028808594,0.6649837493896484,0.07575798034667969,-1.1489887237548828,3,0.04301502855438755,2.8846291277027793,21.50673484802246,-1.304930985709391,22.192760467529297,1.9454446577622213,22.824073791503906,0.04301502855438755
4017,2014-09-12,21.96548843383789,22.33585929870605,21.060606002807614,21.296295166015625,100640232.0,0.029794836737221386,-1.2361652742195357,-15.90002719115381,30.867057716528635,47.23544310500248,0.7021289058758704,0.854629605302101,0.19723140387023363,-0.1999346267768658,24.742865966383714,1.2752532958984375,0.12338224467151448,-0.795033264160157,-2.156159207104075,0.566092678783761,-1.4755962356321177,-0.1144702926881962,1.5548593462866194,43.34679795664232,7.42542435511146,0.6805629714719591,9,0.2630472183227539,0.5702857971191406,0.05260944366455078,-0.536616325378418,-1.2584171295166016,4,-0.006323069626358979,-2.5000308991657225,21.329965591430664,2.8846291277027793,21.50673484802246,-1.304930985709391,22.192760467529297,-0.006323069626358979
4018,2014-09-15,21.447811126708984,22.00757598876953,21.363636016845703,21.97811317443848,30329165.0,-0.023567757607038775,1.1857085053006393,-0.7924497648567818,27.051665033605516,43.59850620703402,1.0284070596885968,1.3877705830347722,0.7299199306918212,0.2942221343998206,25.73588061884812,0.6439399719238281,-0.02621021795022216,-1.2773570060729966,-2.737823105821697,0.1831090936757036,-2.0075900559473467,-0.5471239561986465,1.8265624756838363,18.54837899153308,-13.722957031121357,0.7302330498743508,9,0.7512626647949219,1.0879631042480469,0.6881322860717773,0.0989065170288086,-0.042087554931640625,0,-0.009811620095635076,-1.2361652742195357,21.96548843383789,-2.5000308991657225,21.329965591430664,2.8846291277027793,21.50673484802246,-0.009811620095635076
4019,2014-09-16,21.72138023376465,21.83501625061035,21.279460906982425,21.4520206451416,32418382.0,0.012755106124325621,1.2372934733349064,-0.5079361653916256,26.229521898254163,39.72362526849454,0.6024375530247958,1.1220058542264724,0.47756406963630127,-0.0008434945753883483,26.839367047685286,0.5555553436279261,-0.14028759493199772,-0.9722222328186021,-2.4926439781148524,0.5481995124776482,-1.732433105466729,-0.21201136017047517,1.331616608669652,51.815136105294926,24.376457113053355,0.7602108726481254,9,0.4776935577392578,0.8143939971923828,0.4145631790161133,-0.17466259002685547,-0.622894287109375,1,-0.01976360038878633,1.1857085053006393,21.447811126708984,-1.2361652742195357,21.96548843383789,-2.5000308991657225,21.329965591430664,-0.01976360038878633
4020,2014-09-17,21.864477157592773,21.94444465637207,21.632997512817386,21.767677307128906,27247968.0,0.006587837526350615,1.4262163547617532,0.3593703530611378,29.682691134675935,36.32479689351361,0.3216149913267081,0.9689202405666819,0.36537869039175774,-0.157296477330771,27.219682019452662,0.31144714355468395,-0.27274767003510547,-0.7912465095520034,-2.356267057646633,0.7737740385426264,-1.5737567835993183,-0.008736235504688494,0.9892806008788568,63.03619503440052,39.066316727519244,0.7825102740473151,9,0.23989963531493785,0.6712970733642578,0.3114490509033203,-0.27777671813964844,-0.48821449279785156,2,-0.03291622478481948,1.2372934733349064,21.72138023376465,1.1857085053006393,21.447811126708984,-1.2361652742195357,21.96548843383789,-0.03291622478481948
4021,2014-09-18,22.18013572692871,22.192760467529297,21.788721084594727,21.885522842407227,29439115.0,0.014437050886731084,1.5263327370304114,3.0435262359362376,36.39085296949557,33.89161715409548,-0.12163962129030992,0.6641076234811187,0.07476092180588978,-0.48407353907039763,27.72938634314413,0.4040393829345703,-0.3852227665560264,-0.4608573913574219,-2.0385449527909962,1.1168301700761525,-1.2497011720742073,0.32798638935936353,0.494306855976518,87.78881244391293,61.163192376653846,0.7888437807167871,9,-0.07575893402099965,0.3556385040283203,-0.0042095184326171875,-0.5934352874755859,-0.6649837493896449,3,-0.09146119295929522,1.4262163547617532,21.864477157592773,1.2372934733349064,21.72138023376465,1.1857085053006393,21.447811126708984,-0.09146119295929522
4022,2014-09-19,22.05387115478516,22.33164978027344,22.024410247802734,22.251684188842773,48506990.0,-0.0056926870826247145,-1.3934384820546624,-0.671433750695952,34.892803539263255,31.378961081280494,-0.10543167587285396,0.7111479515199868,0.23312056193362807,-0.3758226925743777,25.76315508765156,0.3072395324707067,-0.5047871066417997,-0.5136792182922321,-2.05487480217921,1.027516365594746,-1.2842770102357228,0.2569185736512587,0.459187770110308,73.5999274902565,45.64172240199266,0.7705977919434892,9,0.05050563812255149,0.48190307617187145,0.12205505371093395,-0.4671707153320348,-0.5092582702636754,4,-0.08492360701504353,1.5263327370304114,22.18013572692871,1.4262163547617532,21.864477157592773,1.2372934733349064,21.72138023376465,-0.08492360701504353
4023,2014-09-22,22.083332061767575,22.09596061706543,21.81397247314453,21.99915885925293,22575326.0,0.0013358610275557847,4.153748278807105,-0.42551899027103135,37.590117851537116,30.681175241549596,-0.280516005960596,0.6126611507108386,0.22101977172553333,-0.4050972140943081,23.529410661496758,0.28198814392089844,-0.6280570154440852,-0.4204556465148954,-1.9290287373767931,1.0881174443470023,-1.174742191945846,0.3338308989160552,0.28448157091910886,76.39989123538408,44.19080427497656,0.7542865454309495,9,-0.3850994110107422,0.4524421691894567,0.10311603546142933,-0.4966316223144496,-0.534509658813473,0,-0.062321245435102535,-1.3934384820546624,22.05387115478516,1.5263327370304114,22.18013572692871,1.4262163547617532,21.864477157592773,-0.062321245435102535
4024,2014-09-23,22.196969985961914,22.32323265075684,21.95707130432129,22.01178550720215,26688420.0,0.005145868561704958,-1.4857116960806136,2.200040787655029,40.62178895937391,30.970169573501362,-0.43973706499692966,0.42990889607064275,0.13103352225417453,-0.5169452482520924,21.256034556464815,0.3661613464355504,-0.7346413313471061,-0.24894733428955007,-1.7081230009988282,1.210228332419728,-0.9785351676441891,0.480640499065089,-1.1363639831543004,80.72291459069825,43.631534784008856,0.7295878333546392,9,-0.4987373352050817,0.3388042449951172,0.0968017578125,-0.6102695465087891,-0.5934352874755859,1,-0.03564659566981354,4.153748278807105,22.083332061767575,-1.3934384820546624,22.05387115478516,1.5263327370304114,22.18013572692871,-0.03564659566981354
4025,2014-09-24,22.276935577392575,22.386363983154297,22.150672912597656,22.22222137451172,20828254.0,0.0036025453690855525,-1.3829910326873012,0.2954578226387696,42.24049556945067,33.95188829690942,-0.4458457170483605,0.2528573291135068,0.08074960634220218,-0.5967882346215987,18.700937766501927,0.23569107055664062,-0.8555240252328318,-0.09911642074585458,-1.4396441819050594,1.2414113404133502,-0.7693803013254552,0.571147459833746,-1.1910770416259773,81.69000149998186,41.176516925438804,0.670263880579602,9,-0.5534505844116175,0.2588386535644567,0.01683616638183949,-0.6902351379394496,-0.5808067321777308,2,-0.052899988270075804,-1.4857116960806136,22.196969985961914,4.153748278807105,22.083332061767575,-1.3934384820546624,22.05387115478516,-0.052899988270075804
4026,2014-09-25,21.94865226745605,22.276935577392575,21.893938064575195,22.196969985961914,17862530.0,-0.014736466279036908,-1.1411693200114963,-4.538450812243266,41.22368218299857,35.10262434873941,-0.02299015483411182,0.48082616021685,0.4371400489371631,-0.2702228427934408,15.69659868755168,0.38299751281737926,-0.8882504810502532,-0.348064613342288,-1.583389116182829,0.8872598894982531,-0.9657268647625585,0.26959763807798254,-0.8107735137939471,23.52931375750526,-18.237807052031417,0.6176622514202712,9,-0.11573982238769176,0.5871219635009801,0.3451194763183629,-0.36195182800292613,0.14730834960937855,3,-0.02607857629189514,-1.3829910326873012,22.276935577392575,-1.4857116960806136,22.196969985961914,4.153748278807105,22.083332061767575,-0.02607857629189514
4027,2014-09-26,22.276935577392575,22.36532020568848,21.864477157592773,21.885522842407227,17984419.0,0.01495687780444177,-1.3106726915140452,-1.5762577770949782,43.76200375769801,36.95932865141636,-0.33799218987329027,0.07343903210435698,0.13688055788439968,-0.5912763684359739,13.66641054941859,0.5008430480957067,-0.8272279146539212,0.03282814025878622,-1.102981083725382,1.1686373642429544,-0.5350764717332979,0.6007327522508703,-1.0891174145507811,80.88224513325585,37.359160310702535,0.567904611992084,9,-0.4440231323242152,0.2588386535644567,0.01683616638183949,-0.6902351379394496,-0.09679985046386363,4,-0.034196067821221976,-1.1411693200114963,21.94865226745605,-1.3829910326873012,22.276935577392575,-1.4857116960806136,22.196969985961914,-0.034196067821221976
4028,2014-09-29,22.163299560546875,22.310606002807614,22.01178550720215,22.100168228149414,16623209.0,-0.005101061429697795,-1.491242297753896,0.16129095135298593,49.61915667094702,39.55817695949334,-0.1253754686858315,0.09795820745892314,0.27169205486993775,-0.46844428155550233,11.648931165635728,0.2988204956054652,-0.6716031289854847,-0.021043586730957742,-1.0284718695476869,0.9863846960857714,-0.5247577281393205,0.48267055467740505,-0.9275395648925802,57.25808514759575,9.094314625455702,0.5037141414083637,9,-0.15361881256103516,0.30092620849609375,0.6881318092346191,-0.027357101440429688,0.25673484802246094,0,-0.027914917376595016,-1.3106726915140452,22.276935577392575,-1.1411693200114963,21.94865226745605,-1.3829910326873012,22.276935577392575,-0.027914917376595016
4029,2014-09-30,23.83417510986328,24.11616134643555,23.5479793548584,23.829965591430664,183556692.0,0.07538929592824473,-1.0000000000000124,0.06667875162391614,73.98087345674288,44.48019721750077,-1.6372030075946746,-1.5967765531581222,-1.3611406217305024,-2.1182310719570836,10.800053280143977,1.9528617858886754,-0.562924256849076,1.613005352020263,0.42698716870323494,2.799023535337291,1.0199962603617507,2.206014443678775,-2.5523909547089865,87.47665245554741,33.23128698427292,0.5930090916585139,9,-0.8817338943481445,-1.2457914352416992,-0.9827437400817871,-1.698232650756836,-1.2794609069824219,1,-0.09588553815581535,-1.491242297753896,22.163299560546875,-1.3106726915140452,22.276935577392575,-1.1411693200114963,21.94865226745605,-0.09588553815581535
4030,2014-10-01,23.34175109863281,23.602693557739254,23.13973045349121,23.211278915405273,57718505.0,-0.02066041761297177,-2.384615384615359,30.99456275487002,69.4625286054913,48.15482784372252,-1.0205078811269495,-1.1322386001167288,-0.8403603011448944,-1.6092492833569914,10.06606114594944,0.6944446563720703,-0.3837274583124355,1.1014314651489236,-0.14553319955130917,2.3483961298491565,0.477949132798809,1.7249137974990383,-1.88990431200164,65.60751051857146,4.773702807793548,0.6234823323501164,10,-0.3766841888427699,-0.7533674240112269,-0.441919326782223,-1.130050659179684,-0.9259262084960902,2,-0.0744681233555049,-1.0000000000000124,23.83417510986328,-1.491242297753896,22.163299560546875,-1.3106726915140452,22.276935577392575,-0.0744681233555049
4031,2014-10-02,23.08922576904297,23.40909194946289,22.882997512817386,23.24494934082031,29751322.0,-0.01081861118828531,1.1739044766708555,-1.1935384840289505,61.74141239249302,51.138006605192494,-0.6989711351270529,-0.912579733334951,-0.5701049192061589,-1.346775433028526,9.585200483509073,0.5260944366455043,-0.21466644315443872,0.8400677680969224,-0.4292613460776984,2.109396882271543,0.20540321100961378,1.474732325184231,-1.477520108823537,54.39255724754361,-8.29578318853575,0.6346645570873097,10,-0.12415885925292969,-0.5008420944213867,-0.11048030853271484,-0.8543777465820312,-0.5639724731445277,3,-0.060335367576332066,-2.384615384615359,23.34175109863281,-1.0000000000000124,23.83417510986328,-1.491242297753896,22.163299560546875,-0.060335367576332066
4032,2014-10-03,22.912458419799805,23.22811317443848,22.794612884521484,23.17340087890625,22737132.0,-0.007655837012957134,1.3409225508422384,1.67567733085105,66.47726711902266,54.347689857135336,-0.43315628856978705,-0.7567094611950722,-0.38502984915546534,-1.1626665028340994,9.842266844935194,0.43350028991699574,-0.06647961771127342,0.6519367218017571,-0.6377346834726687,1.941608127076183,0.007101019164544198,1.29677242443897,-1.1504854184074063,42.80000253784325,-24.419534602769666,0.6448357026372132,10,0.07786083221435547,-0.32407474517822266,0.08312225341796875,-0.6649837493896484,-0.23148155212402344,4,-0.03563553887472848,1.1739044766708555,23.08922576904297,-2.384615384615359,23.34175109863281,-1.0000000000000124,23.83417510986328,-0.03563553887472848
4033,2014-10-06,22.537879943847656,22.95875358581543,22.5084171295166,22.92929267883301,22155962.0,-0.016348244657520272,1.0000084708074797,1.4999963452696963,58.98149030119647,56.38765667289339,0.014170683957217989,-0.42654019099967755,0.0001877258117843894,-0.783320474998316,9.927476411686074,0.4503364562988281,0.024891702544749705,0.2916679382324219,-0.9778690576042948,1.5612049340691385,-0.34310055968593645,0.9264364361507802,-0.6346556417526692,1.8325560758362842,-64.55397273543619,0.6347684979183581,10,0.4524393081665039,0.05050373077392578,0.510310173034668,-0.2904052734375,0.2693595886230469,0,-0.015873019902947982,1.3409225508422384,22.912458419799805,1.1739044766708555,23.08922576904297,-2.384615384615359,23.34175109863281,-0.015873019902947982
4034,2014-10-07,22.293771743774414,22.592592239379886,22.281145095825195,22.39899063110352,22865674.0,-0.01083101874184389,-3.7741539361158356,0.26881825225498074,54.619578603071815,57.76311034329574,0.30559033393928914,-0.18390539475956302,0.24987554166924753,-0.5338669584479092,10.37686877884448,0.31144714355469105,0.1357499305471528,0.04250917434692525,-1.2269361724930263,1.3119545211868768,-0.5922134990730505,0.677231847766901,-0.2577712190189949,0.9554434296666654,-63.134482906988445,0.6347226734199762,10,0.6965475082397461,0.29461193084716797,0.7891407012939453,-0.04629707336425781,0.4587535858154297,1,0.005663584710836611,1.0000084708074797,22.537879943847656,1.3409225508422384,22.912458419799805,1.1739044766708555,23.08922576904297,0.005663584710836611
4035,2014-10-08,22.94191932678223,23.009258270263672,22.39899063110352,22.42424201965332,36490846.0,0.02907303396020522,-1.1481486454731755,-4.920003625487042,57.650030186852064,59.58826012150169,-0.2663153700089431,-0.7578763641368944,-0.3888449494893642,-1.176810907180947,9.547936230922605,0.7154865264892578,0.24983391117238796,0.618897533416753,-0.6355079307102329,1.873302997543739,-0.00830519864674173,1.2461002654802478,-0.7811091527260032,58.582035920043474,-2.4064493851272886,0.6272027320634931,10,0.04839992523193004,-0.3535356521606481,0.1557235717773402,-0.6944446563720739,-0.05892181396484375,2,-0.01687762555460437,-3.7741539361158356,22.293771743774414,1.0000084708074797,22.537879943847656,1.3409225508422384,22.912458419799805,-0.01687762555460437
4036,2014-10-09,22.24747467041016,22.81986427307129,22.22222137451172,22.7988224029541,21267576.0,-0.03026968434857069,1.0141934695897843,-1.0650413393659681,51.74507564217972,60.47526810866632,0.5307935111352897,0.009307348759893586,0.306880306606903,-0.48370162544712514,8.543544022903177,0.7196979522705114,0.32995842885811655,-0.12142257690429403,-1.2868669400583101,1.044021786249722,-0.7041447584813021,0.461299604672714,1.8686866760253906,2.510538002226456,-54.532919654955904,0.5827221815770083,10,0.8164987564086879,0.34090900421142223,0.8733162879943812,-3.552713678800501e-15,0.6313133239746094,3,0.00756716086749698,-1.1481486454731755,22.94191932678223,-3.7741539361158356,22.293771743774414,1.0000084708074797,22.537879943847656,0.00756716086749698
4037,2014-10-10,21.82659912109375,22.239057540893555,21.81397247314453,22.22222137451172,21689791.0,-0.018917902168743117,-1.020003625487175,0.717554875201084,47.83842169228836,60.27740866659314,0.9846136177440812,0.4419006248797146,0.7295995092856558,-0.06413591711311284,8.915398797228894,0.43350219726562855,0.3901873301196517,-0.5353536605834961,-1.712515434735085,0.6418081135680929,-1.1239345476592923,0.05322722649230016,2.251683425903323,1.056370616939589,-51.327002860539054,0.5885808870757951,10,1.138467788696289,0.761784553527832,1.3099751472473145,0.42087554931640625,1.25,4,0.03200930071279373,1.0141934695897843,22.24747467041016,-1.1481486454731755,22.94191932678223,-3.7741539361158356,22.293771743774414,0.03200930071279373
4038,2014-10-13,21.23737335205078,21.856061935424805,21.19528579711914,21.700336456298828,22937666.0,-0.026995766302113755,-1.4153901930571922,1.1702150226593386,42.519678951558156,56.781720388239286,1.5965819774613017,1.069380260848746,1.31793053473843,0.5208780147711423,9.478845553962593,0.6607761383056641,0.4709166246099272,-1.1140575408935547,-2.328785708650777,0.10067062686366768,-1.7214216247721659,-0.5066934570149435,2.75033679199219,2.320187078620968,-44.558449247759576,0.6073640838786104,10,1.161616325378418,1.3510103225708008,1.8265995979309082,1.010101318359375,2.0707073211669886,0,0.06797467331267693,-1.020003625487175,21.82659912109375,1.0141934695897843,22.24747467041016,-1.1481486454731755,22.94191932678223,0.06797467331267693
4039,2014-10-14,21.29208755493164,21.67508316040039,21.19528579711914,21.439393997192386,29493763.0,0.0025763168530243963,-1.8148040394998182,0.31818181818182584,42.29249424859793,53.76282768191779,1.277716849414844,1.033862155495619,1.2557477911545902,0.4647810511864492,9.909976374649993,0.47979736328125,0.5197049936137326,-1.0378787040710442,-2.313146382208295,0.23738897406620652,-1.6755125431396678,-0.4002448650024206,2.5280771282959016,5.336451310349469,-35.6046166900095,0.6376338390686253,10,1.010101318359375,1.2962961196899414,1.7718853950500488,0.9553871154785156,1.8308086395263707,1,0.0711603300348127,-1.4153901930571922,21.23737335205078,-1.020003625487175,21.82659912109375,1.0141934695897843,22.24747467041016,0.0711603300348127
4040,2014-10-15,21.1447811126709,21.178451538085934,20.58922576904297,21.06902313232422,39921314.0,-0.006918365420051198,7.235228257247943,-0.5142883039193982,43.525430956876995,51.738829744627125,1.2076022583598487,1.1852548739187512,1.3910063633025516,0.6063396261044716,10.869128569084715,0.7028617858886719,0.5424865267534891,-1.149200344085692,-2.5170297386092457,0.21862905043786185,-1.8331150413474688,-0.46528564682391504,2.5178908373901407,24.90566457203396,-17.48448550828591,0.6839146972617772,10,0.7638883590698242,1.2079124450683594,1.8381733894348145,1.1784515380859375,1.8097629547119105,2,0.07603503712580473,-1.8148040394998182,21.29208755493164,-1.4153901930571922,21.23737335205078,-1.020003625487175,21.82659912109375,0.07603503712580473
4041,2014-10-16,20.151514053344727,20.49242401123047,19.503366470336914,20.408248901367188,90622541.0,-0.04697457278150596,3.6534569945303703,-3.388881895314585,34.537657314236085,48.18998421076195,1.9448540144461042,2.1278460066344174,2.357721670972623,1.5897046802765828,11.95710224312005,1.6414146423339844,0.2576012954775031,-2.0410363197326653,-3.7117429070460197,-0.3703297324193109,-2.8763896133893425,-1.205683026075988,3.265282202234868,23.69227980394481,-13.257622394968056,0.835353293656678,10,1.1047983169555664,1.658249855041504,2.3642687797546387,2.255892753601074,2.7525253295898438,3,0.13554730687937022,7.235228257247943,21.1447811126709,-1.8148040394998182,21.29208755493164,-1.4153901930571922,21.23737335205078,0.13554730687937022
4042,2014-10-17,20.18097686767578,20.446128845214844,20.16835021972656,20.303030014038086,33126905.0,0.0014620645502398943,-2.771438929963223,0.47540545158726033,35.399885256596505,45.56980587247307,1.6619563560785586,2.0563041722182405,2.300145210586109,1.5596845164340252,12.835295605042612,0.2946147918701172,0.00543883683323898,-1.917928791046144,-3.8158665511454544,-0.019991030946833632,-2.866897671095799,-0.9689599109964888,2.8444764093795456,28.801449545598263,-5.349116401444004,0.9489688800496551,10,1.0753355026245117,1.6287870407104492,2.3179707527160645,2.291666030883789,2.710437774658203,4,0.13368089881863532,3.6534569945303703,20.151514053344727,7.235228257247943,21.1447811126709,-1.8148040394998182,21.29208755493164,0.13368089881863532
4043,2014-10-20,20.70707130432129,20.774410247802734,20.164140701293945,20.218854904174805,29693822.0,0.026068829080725164,-1.0422483069401094,-4.000031254395149,22.296810700457712,41.978387216627056,0.9486069291584762,1.4986539313688034,1.7442796154674554,1.0377663310611105,14.025426807774291,0.6102695465087891,-0.18053749359754434,-1.323021316528319,-3.320522514488278,0.6744798814316404,-2.3217719155083003,-0.3242707175483375,1.966173292062198,55.42642092736288,26.863717504890566,0.9987505989799804,10,0.5492410659790039,1.1026926040649414,1.6750836372375488,1.7655715942382812,2.1885509490966797,0,0.11443085224118454,-2.771438929963223,20.18097686767578,3.6534569945303703,20.151514053344727,7.235228257247943,21.1447811126709,0.11443085224118454
4044,2014-10-21,21.405723571777344,21.4520206451416,20.84175109863281,20.896465301513672,33168247.0,0.03373979145521444,1.0279707425905855,1.0430994741489104,33.45323741007199,39.28985468587371,0.12375142750194357,0.7775494538764889,1.0262101098047616,0.34343044637064324,14.467125246267953,0.7449493408203125,-0.37475079155442614,-0.5848067283630378,-2.599658820641203,1.4300453639151272,-1.5922327745021185,0.4226193177760429,0.9505332120014849,97.62415137776316,70.70093925666276,1.0074260461390818,10,-0.2441082000732422,0.4040403366088867,0.961700439453125,1.0669193267822266,1.5614490509033203,1,0.08887142240538948,-1.0422483069401094,20.70707130432129,-2.771438929963223,20.18097686767578,3.6534569945303703,20.151514053344727,0.08887142240538948
4045,2014-10-22,21.098485946655273,21.72138023376465,21.031145095825195,21.5488224029541,32218560.0,-0.014353059549323088,-1.3597050059011861,-0.8842987587922007,33.14327299789818,37.222987725397985,0.15868632384738035,1.0455813648776022,1.3161656960224732,0.6548545348424142,14.679253027676461,0.6902351379394531,-0.5230999204405613,-0.8331218719482436,-2.8813568245219265,1.2151130806254393,-1.8572393482350833,0.19099560433859608,0.9724818057793634,71.91657250373642,46.46588274005773,1.0241174762868415,10,-0.22727394104003906,0.711277961730957,1.2689380645751953,1.3741569519042969,1.9991569519042969,2,0.0959504986718569,1.0279707425905855,21.405723571777344,-1.0422483069401094,20.70707130432129,-2.771438929963223,20.18097686767578,0.0959504986718569
4046,2014-10-23,21.376262664794922,21.49410820007324,21.19528579711914,21.30050468444824,25652959.0,0.013165718091903367,-1.0882378423048222,-0.16822528864155026,37.21092715137146,36.04215499862944,-0.28571392206350765,0.7617808606141594,1.0306267807603078,0.38339244660341976,15.481896777078424,0.3956222534179652,-0.6342999382901908,-0.5267256736755357,-2.589899097171571,1.5364477498204998,-1.5583123854235552,0.5048610380724838,0.4379449594299416,77.8378623343728,52.327028414991226,1.031586711748018,10,-0.6965484619140625,0.4335012435913086,0.9438128471374512,1.0963802337646484,1.7171707153320312,3,0.07383336494958015,-1.3597050059011861,21.098485946655273,1.0279707425905855,21.405723571777344,-1.0422483069401094,20.70707130432129,0.07383336494958015
4047,2014-10-24,21.515151977539066,21.58249282836914,21.28367042541504,21.376262664794922,15176225.0,0.006497361813058378,1.1846057310186153,1.833329137188712,41.13785051671802,35.88861850586943,-0.5290648168979395,0.593313941611914,0.8855648432758194,0.2514878941422012,16.099726342133806,0.29882240295410156,-0.8255288596218655,-0.34974718093871715,-2.411979825222417,1.7124854633449829,-1.3808635030805654,0.6813691412031311,0.20622825622558238,86.75680574982691,55.84454727304292,1.0311163221418498,10,-0.9027786254882848,0.2946119308471644,0.804923534393307,0.9574909210205043,1.6414146423339844,4,0.064553920271883,-1.0882378423048222,21.376262664794922,-1.3597050059011861,21.098485946655273,1.0279707425905855,21.405723571777344,0.064553920271883
4048,2014-10-27,21.544612884521484,21.670875549316406,21.4520206451416,21.50673484802246,16534584.0,0.0013693097317264424,-1.9714233921611788,0.27272103051442625,43.25757000952035,35.99584914597192,-0.5703376752894904,0.5429640999958032,0.8540811234179166,0.22838034203088853,16.704628207220036,0.2188549041748047,-0.9436371761610118,-0.2893519401550293,-2.351298815938847,1.7725949356287884,-1.3203253780469382,0.7416214977368796,-2.0412464141845703,79.90433215736196,43.33545956748395,1.0309734378919087,10,-0.9322395324707031,0.2651510238647461,0.7754626274108887,0.9280300140380859,1.523569107055664,0,0.06251222823224167,1.1846057310186153,21.515151977539066,-1.0882378423048222,21.376262664794922,-1.3597050059011861,21.098485946655273,0.06251222823224167
4049,2014-10-28,21.5488224029541,21.61195373535156,21.464645385742188,21.61195373535156,19258668.0,0.0001953861253010114,3.6667270914533265,-1.6667002366684192,35.8183481664027,35.139506613697,-0.5970899182484786,0.37815107174962037,0.8414789815668904,0.23652695426389414,14.66501531626605,0.14730834960937145,-1.0112648303926477,-0.17087478637695241,-2.007034481821673,1.6652849090677684,-1.0889546340993128,0.747205061345408,-2.002105751037597,75.00013816658469,39.51320122265548,0.9180798477223598,10,-0.9364490509033203,0.2609415054321289,0.568181037902832,0.9238204956054688,1.4604358673095703,1,0.06249992808327365,-1.9714233921611788,21.544612884521484,1.1846057310186153,21.515151977539066,-1.0882378423048222,21.376262664794922,0.06249992808327365
4050,2014-10-29,21.603534698486328,21.637205123901367,21.3552188873291,21.376262664794922,17399210.0,0.0025389923639040912,-1.0937530979592416,-3.599987915042953,42.46304635714275,36.02010539624218,-0.6480320967137523,0.19661983453868714,0.7701531933910033,0.19542079641341914,13.41827289453931,0.2819862365722656,-0.9929827956815771,-0.029251670837403765,-1.6991654130784077,1.6406620714036002,-0.864208541957904,0.8057052002830964,-2.0143348686218268,85.84055890208786,44.27458488736361,0.8349568711205012,10,-0.6607742309570312,0.20622920989990234,0.5134687423706055,0.9322395324707031,1.4646472930908203,2,0.06312105603208917,3.6667270914533265,21.5488224029541,-1.9714233921611788,21.544612884521484,1.1846057310186153,21.515151977539066,0.06312105603208917
4051,2014-10-30,21.696128845214844,21.885522842407227,21.43097686767578,21.485689163208008,16449523.0,0.004286064665844025,-1.8421178168287606,0.9259374265668535,48.345798768030704,37.45854023084598,-0.5570619904170648,-0.0060005282761963485,0.6664278253276734,0.12604716835697616,12.456220556768573,0.4545459747314453,-0.9743953890718586,0.13299732208252024,-1.3909633866411113,1.6569580308061518,-0.6289830322792938,0.8949776764443342,-2.065295500961305,68.53148847704283,20.93907959062757,0.7619803543618158,10,-0.6712970733642578,0.11363506317138672,0.4335007667541504,0.8396453857421875,1.5151500701904297,3,0.0645974248836485,-1.0937530979592416,21.603534698486328,3.6667270914533265,21.5488224029541,-1.9714233921611788,21.544612884521484,0.0645974248836485
4052,2014-10-31,22.09596061706543,22.192760467529297,21.877103805541992,22.17171669006348,19716761.0,0.01842871485061126,4.357212223229315,-0.35998948618250415,61.4349939820768,41.807227262137,-0.7338599146094538,-0.4955455190965381,0.22609673483808024,-0.25190105521684103,11.706775861066127,0.4966316223144531,-0.9445603158531952,0.5736539840698249,-0.8376953131714622,1.985003281311112,-0.13202066455081862,1.2793286326904685,-2.374939692885743,88.44238271242254,33.67243320362232,0.705674648620644,10,-0.578704833984375,-0.2861967086791992,0.08838272094726562,0.43981361389160156,1.2205371856689418,4,0.045142765247831784,-1.8421178168287606,21.696128845214844,-1.0937530979592416,21.603534698486328,3.6667270914533265,21.5488224029541,0.045142765247831784
4053,2014-11-03,22.18013572692871,22.28535461425781,22.00757598876953,22.02020263671875,16598498.0,0.0038095247960512335,-1.9999897003841374,-2.1111586686136277,61.73527384985782,44.94967575544653,-0.6561027299125328,-0.6407475760451362,0.10685697522630022,-0.3116665029055383,11.498023453679286,0.2777786254882777,-0.7463227139417548,0.6757163047790513,-0.6897609324252265,2.041193541983329,-0.007022313823089377,1.358454923381192,-2.3108104301480488,88.68779208422313,26.522031612564398,0.6827386186021396,11,-0.521885871887207,-0.37037181854248047,0.004207611083984375,0.3556385040283203,1.0816497802734375,0,0.04402276455679499,4.357212223229315,22.09596061706543,-1.8421178168287606,21.696128845214844,-1.0937530979592416,21.603534698486328,0.04402276455679499
4054,2014-11-04,22.420034408569336,22.44528579711914,22.037036895751953,22.121212005615234,18361490.0,0.01081592487053018,1.3373574232720165,1.8684213664714793,66.44952117771288,48.65036999764816,-0.8236009604301735,-0.9177557849324884,-0.16590602500659202,-0.5287384052155986,11.765426266553742,0.4082489013671875,-0.5351049812697468,0.9093018531799331,-0.4726102476091967,2.291213953969063,0.2183458027853682,1.600257903574498,-2.3574267663905033,97.68350104722761,29.532083235943574,0.6909560503945646,11,-0.5997486114501953,-0.6102705001831055,-0.18308115005493164,0.11573982238769531,1.4814796447753942,1,0.028909303669939046,-1.9999897003841374,22.18013572692871,4.357212223229315,22.09596061706543,-1.8421178168287606,21.696128845214844,0.028909303669939046
4055,2014-11-05,22.55471420288086,22.622053146362305,22.441076278686523,22.504209518432614,25570037.0,0.006007118091667429,-1.047583594989156,0.16901237641142705,89.81873182435588,54.495681627979764,-0.8157795455312673,-1.1414543258206145,-0.3428744971876796,-0.63930772667306,11.548451797891248,0.20201873779296875,-0.27026736444846833,1.0633419036865241,-0.24292563748005946,2.3696094448531078,0.41020813310323234,1.716475674269816,-2.2538387452079967,94.34637859166297,19.72140465016811,0.6531337705832919,11,-0.6018524169921875,-1.0016841888427734,0.2156982421875,0.033669471740722656,0.9175071716308594,2,0.020152951764059734,1.3373574232720165,22.420034408569336,-1.9999897003841374,22.18013572692871,4.357212223229315,22.09596061706543,0.020152951764059734
4056,2014-11-06,22.41582489013672,22.579965591430664,22.302188873291016,22.567340850830078,14002718.0,-0.0061578839569778054,2.142884889291726,-3.000037765776442,85.73353371938552,59.45075753938727,-0.5743162346085988,-1.0427692844256171,-0.24428222797400778,-0.47727399404689663,11.544056205723493,0.27777671813964844,-0.12062308787540843,0.9160350799560533,-0.412723377407211,2.2447935373193175,0.25165585127442114,1.5804143086376854,-1.8364081098211216,72.31647241965547,-7.7700653910575,0.6643792286816327,11,-0.4271888732910156,-0.9595956802368164,0.3609004020690918,0.17255878448486328,0.9175071716308558,3,0.029102524874178304,-1.047583594989156,22.55471420288086,1.3373574232720165,22.420034408569336,-1.9999897003841374,22.18013572692871,0.029102524874178304
4057,2014-11-07,22.52525329589844,22.613636016845703,22.352693557739254,22.45370483398437,12866278.0,0.0048817478856142404,1.101714443727561,-0.47221732672025635,83.54039867731515,63.92662739136446,-0.587137439134537,-1.1564651326342705,-0.386918515632356,-0.5667188018573803,12.245286741629863,0.26094245910644887,0.06986602628754568,0.9905307769775433,-0.40924067674442455,2.390302230699511,0.2906450501165594,1.6904165038385273,-1.70072015165724,84.24679432461265,0.997918345916986,0.6998857268609844,11,-0.5366172790527379,-1.1595134735107457,0.2514719963073695,0.06313037872314098,1.0185184478759695,4,0.030455844846448255,2.142884889291726,22.41582489013672,-1.047583594989156,22.55471420288086,1.3373574232720165,22.420034408569336,0.030455844846448255
4058,2014-11-10,22.68097686767578,22.7020206451416,22.41582489013672,22.504209518432614,12553358.0,0.006913288376015458,1.6153926601187,2.4705960759221757,79.41751041448506,68.7709787522625,-0.6310810811608683,-1.2632603160040858,-0.5756748807791041,-0.7009471806007213,12.543545603519208,0.2861957550048828,0.22805059453240517,1.0740741729736314,-0.4076206981005548,2.5557690440478176,0.3332267374365401,1.8149216085107227,-1.6407413231800483,96.83544485333134,14.768582165006336,0.7408474355370925,11,-0.6523571014404297,-1.4246644973754883,0.10837459564208984,-0.09259319305419922,1.0606060028076172,0,0.028019998378655098,1.101714443727561,22.52525329589844,2.142884889291726,22.41582489013672,-1.047583594989156,22.55471420288086,0.028019998378655098
4059,2014-11-11,22.807239532470703,22.87878799438477,22.5084171295166,22.7988224029541,16906666.0,0.0055668971196238815,3.888930850862766,0.04761699234977299,93.0084540309069,74.38713516045851,-0.6258832523820672,-1.3388342396620487,-0.7257719779803224,-0.8030149580511008,12.958108367859742,0.3703708648681676,0.3581658589408576,1.1245792388916023,-0.4418554798395036,2.691013957622708,0.3413618795260511,1.9077965982571534,-1.534354073884547,87.59129882502327,4.065322314116429,0.7832173593655523,11,-0.6523571014404297,-1.5509271621704102,-0.01788806915283203,-0.2188558578491211,1.4057235717773473,1,0.019929898753608732,1.6153926601187,22.68097686767578,1.101714443727561,22.52525329589844,2.142884889291726,22.41582489013672,0.019929898753608732
4060,2014-11-12,22.752525329589844,22.87457847595215,22.432659149169922,22.647306442260746,14395946.0,-0.0023989840069404966,1.5301315336860555,12.500566508043992,89.02144357460689,78.9066512500781,-0.4369999705719856,-1.2200486479892447,-0.6915419029822125,-0.7245144060957784,12.549535927479349,0.44191932678222656,0.4781062004218377,0.9894778251647942,-0.6250101540828226,2.603965804412411,0.18223383554098405,1.7967218147886044,-1.2226954652759083,78.10217529374357,-5.88953563105936,0.8072439896238092,11,-0.37457942962646484,-1.4962129592895508,0.036826133728027344,-0.16414165496826172,1.2962970733642578,2,0.05049939323704944,3.888930850862766,22.807239532470703,1.6153926601187,22.68097686767578,1.101714443727561,22.52525329589844,0.05049939323704944
4061,2014-11-13,22.882997512817386,22.98821449279785,22.697811126708984,22.752525329589844,18563450.0,0.005734404482031774,-1.4210308720990323,1.2400072509744253,88.96879105974767,81.96596203648598,-0.42623274399141664,-1.196750649052781,-0.8399119943576743,-0.8265711807922038,11.07195889124075,0.2904033660888672,0.652334819940446,0.9833758354187054,-0.515073340423843,2.481825011261254,0.234151247497433,1.7326004233399779,-1.1373343476921178,83.44397891931541,-0.189788330837942,0.7492245879212736,11,-0.38510227203369496,-1.6372070312500036,-0.09364604949951527,-0.29461383819580433,1.2457904815673828,3,0.02574941772223216,1.5301315336860555,22.752525329589844,3.888930850862766,22.807239532470703,1.6153926601187,22.68097686767578,0.02574941772223216
4062,2014-11-14,22.87878799438477,22.98400688171387,22.752525329589844,22.84090805053711,11814898.0,-0.00018395834856244075,-1.156874244686178,0.2903296542650584,88.5644063273916,84.94697675621194,-0.33447502066586665,-1.03302883668513,-0.8466914757601351,-0.7968407328122709,9.514531755938703,0.231481552124027,0.7884575515120069,0.844275760650639,-0.47812473846835957,2.1666762597696376,0.18307551109113973,1.5054760102101383,-0.9094655902784368,80.88251465359596,-3.089862204912592,0.6612002495594993,11,-0.36616230010986683,-1.6329975128173864,-0.052609443664554334,-0.29040431976318715,1.2079124450683558,4,0.019867488937541866,-1.4210308720990323,22.882997512817386,1.5301315336860555,22.752525329589844,3.888930850862766,22.807239532470703,0.019867488937541866
4063,2014-11-17,23.07659912109375,23.19023513793945,22.882997512817386,22.882997512817386,18473400.0,0.00864604920319767,-2.1739160418904304,5.110926485397211,89.71546493167014,87.53208161776276,-0.4377879788046002,-1.1006498137260223,-1.0578970918064456,-0.9687296017782856,8.563656294613171,0.3114471435546804,0.9021641562934946,0.9236104965209968,-0.3202918677586233,2.167512860800617,0.30165931438118676,1.5455616786608068,-0.9238761410229444,85.00005035398894,-0.10282379029474953,0.6219511821398099,11,-0.3303871154785156,-1.7297983169555664,-0.29987382888793945,-0.48821544647216797,0.9553871154785156,0,0.02024443117589314,-1.156874244686178,22.87878799438477,-1.4210308720990323,22.882997512817386,1.5301315336860555,22.752525329589844,0.02024443117589314
4064,2014-11-18,23.30808067321777,23.42592620849609,23.021886825561523,23.06818199157715,16551691.0,0.010031008074860903,-1.4303923818265045,1.2391357890899821,90.5811033562045,87.61678956574593,-0.5923441238187301,-1.2461972904004561,-1.2800072336347519,-1.1767789673916162,8.743340923789978,0.40403938293456676,0.9391924924978241,1.0599741935729945,-0.2332898646985555,2.3532382518445445,0.4133421644372177,1.7066062227087713,-0.9478552615732347,88.1355639279665,2.9968700285380407,0.6466320291357757,11,-0.4440231323242152,-1.843434333801266,-0.8143939971923793,-0.7196969985961879,0.698654174804691,1,0.018598794269823582,-2.1739160418904304,23.07659912109375,-1.156874244686178,22.87878799438477,-1.4210308720990323,22.882997512817386,0.018598794269823582
4065,2014-11-19,23.12289619445801,23.287036895751953,22.836700439453125,23.287036895751953,15970284.0,-0.007945076274450402,4.487200343958074,-0.6842084340414659,82.53356053508995,87.2612369897131,-0.35546853539656453,-0.9502949148583149,-1.065293946429005,-0.9688668550868265,9.146807868635811,0.4713802337646449,0.9697097220751196,0.7735692024231007,-0.4561714183825458,2.003309823228747,0.15869889202027565,1.3884395128259257,-0.5495306234431645,58.38157708609557,-27.665729972496173,0.614870310402824,11,-0.23358631134033914,-1.6582498550415075,-0.6776099205017125,-0.5345125198364293,0.8796291351318324,2,0.0471423173214478,-1.4303923818265045,23.30808067321777,-2.1739160418904304,23.07659912109375,-1.156874244686178,22.87878799438477,0.0471423173214478
4066,2014-11-20,22.95454406738281,23.03030204772949,22.86195373535156,22.94191932678223,13196779.0,-0.007280754350986185,1.0512683453990685,-0.07691413830364081,71.88831414103393,85.96656093012629,-0.11472762989090057,-0.6931789709786678,-0.8630617839236869,-0.7814922170163676,9.572078668525833,0.2609424591064524,0.9581873529052913,0.5263030052185016,-0.6415226295440348,1.694128639981038,-0.057609812162766616,1.1102158225997698,-0.21066636887171342,29.999773407051205,-53.441821893103864,0.5839128173812682,11,-0.0336685180664027,-1.489897727966305,-0.8238625526428187,-0.6018505096435511,1.1279487609863317,3,0.04767153433146176,4.487200343958074,23.12289619445801,-1.4303923818265045,23.30808067321777,-2.1739160418904304,23.07659912109375,0.04767153433146176
4067,2014-11-21,22.90403938293457,23.08501625061035,22.824073791503906,23.04292869567871,20053678.0,-0.0022002042079329875,1.339615220179564,-11.00135972201858,68.77721091127864,84.78430542977001,-0.005410612346448573,-0.5621067630680443,-0.7990533352040714,-0.7124015926848948,10.184837578892267,0.2609424591064453,0.8657759513790246,0.4063539505004883,-0.6962106524124145,1.508918553413391,-0.1449283509559649,0.9576362519569415,0.5218868255615199,13.286578100043178,-66.6207901827353,0.5512823014564516,11,0.0252532958984375,-1.1090059280395508,-1.3710012435913086,-1.0942754745483398,0.7154903411865199,4,0.05347303988495322,1.0512683453990685,22.95454406738281,4.487200343958074,23.12289619445801,-1.4303923818265045,23.30808067321777,0.05347303988495322
4068,2014-11-24,22.891414642333984,23.021886825561523,22.824073791503906,23.01346778869629,14415430.0,-0.0005512014885021843,1.8484598799763798,0.8787799719849487,63.86136559177182,81.5457400476439,0.044928641436129624,-0.4673720118508271,-0.7561042723724398,-0.683696495308201,10.963414407788335,0.1978130340576172,0.7930065109235009,0.32638912200927805,-0.6924144076774219,1.345192651695978,-0.18301264283407193,0.835790886852628,0.5224745178222605,11.188930862256994,-63.72407415763425,0.5094017648433504,11,0.03787803649902344,-1.0963811874389648,-1.3583765029907227,-1.081650733947754,0.7659931182861364,0,0.05221546225057905,1.339615220179564,22.90403938293457,1.0512683453990685,22.95454406738281,4.487200343958074,23.12289619445801,0.05221546225057905
4069,2014-11-25,22.89562225341797,23.017677307128906,22.824073791503906,22.824073791503906,15779966.0,0.00018380738585732637,-4.411814885903178,-0.586207435420606,60.857869759507835,78.41645406818846,0.06099034795769498,-0.38525982818503834,-0.7381327458716314,-0.6702919951070143,11.78406649597113,0.193603515625,0.7381143797197254,0.26325674057006765,-0.6447480049314116,1.171261486071547,-0.19074563218067198,0.7172591133208073,0.5064705993652296,15.454463057109663,-54.6457252044369,0.4540023727507393,11,0.1662464141845703,-0.7617835998535192,-1.362584114074707,-1.0858583450317383,0.5639743804931605,1,0.049632369479919,1.8484598799763798,22.891414642333984,1.339615220179564,22.90403938293457,1.0512683453990685,22.95454406738281,0.049632369479919
4070,2014-11-26,22.967172622680664,23.01346778869629,22.853534698486328,22.96296310424805,9479052.0,0.003125067686335248,2.304407794920297,0.058834506291270454,68.34734569162835,76.12518236061963,0.02580315834388358,-0.3682944324770432,-0.7908284175762965,-0.7198721056243258,12.487478084458099,0.15993309020996094,0.7072903906798764,0.2666252136230476,-0.511614699541667,1.0448651267877622,-0.12249474295931151,0.6557451702054067,0.4233598488769488,54.839228413335384,-14.36178106273072,0.3891199565823575,11,0.12205314636230469,-0.7386369705200195,-1.481482982635498,-1.1574087142944336,0.18939399719238637,2,0.04526296041834965,-4.411814885903178,22.89562225341797,1.8484598799763798,22.891414642333984,1.339615220179564,22.90403938293457,0.04526296041834965
4071,2014-11-28,23.09764289855957,23.23232269287109,22.97138023376465,23.106061935424805,7055770.0,0.005680728665315327,1.0000146190281543,-2.000000000001688,68.78449753314081,73.92741471681398,-0.07936365034660398,-0.4093719317202087,-0.9107153529255925,-0.8324305044746794,13.79274943487474,0.26515007019042613,0.6429964089267415,0.3270197868347182,-0.3099943939389824,0.9640339676084189,0.00851269644786612,0.6455268772215703,0.28156039939696953,67.01037189310468,-0.2755728499532353,0.31850709038685115,11,0.027357101440429688,-0.7870368957519531,-1.757154941558838,-1.2878789901733398,0.021043777465820312,4,0.03917639713300369,2.304407794920297,22.967172622680664,-4.411814885903178,22.89562225341797,1.8484598799763798,22.891414642333984,0.03917639713300369
4072,2014-12-01,23.093433380126953,23.19865226745605,22.90403938293457,23.047138214111328,16256592.0,-0.00018224883167106132,1.2950921977385539,-5.498867240598097,65.03061088312822,71.1846531558649,-0.04638232613960014,-0.3442527262200983,-0.8916826960656259,-0.8061868467576652,14.814071086078295,0.2946128845214808,0.6027894833570038,0.27293663024902415,-0.2940086391675365,0.8398818996655848,-0.0105360044592544,0.5564092649573027,0.27466732770053426,65.9792562137924,2.3306972570348847,0.28347263470828016,12,0.031566619873046875,-0.7386350631713867,-1.8486943244934082,-1.2836694717407227,0.6481494903564453,0,0.04282860118553544,1.0000146190281543,23.09764289855957,2.304407794920297,22.967172622680664,-4.411814885903178,22.89562225341797,0.04282860118553544
4073,2014-12-02,23.15656661987305,23.31649780273437,22.95875358581543,23.08922576904297,14228201.0,0.0027338178220146503,-1.1794719840107617,1.454597890573577,63.34403879613105,68.15831264919007,-0.10837618080345024,-0.3483432325770117,-0.9399033210139756,-0.8544905289911746,15.8350043846886,0.35774421691894176,0.5546392191942395,0.28724832534790323,-0.21158986407182567,0.7860865147676321,0.03782923063803878,0.5366674200577677,0.20065354962796533,67.52165223184664,6.616587197018788,0.24941909470986362,12,-0.0862808227539098,-0.7659940719604528,-1.9454979896545446,-1.34680271148682,0.2567329406738246,1,0.019992735185997867,1.2950921977385539,23.093433380126953,1.0000146190281543,23.09764289855957,2.304407794920297,22.967172622680664,0.019992735185997867
4074,2014-12-03,23.06818199157715,23.16077423095703,22.93770980834961,23.16077423095703,12798324.0,-0.0038168278461475635,3.818209908332475,-1.3749787571516863,61.75545917287369,65.84963472005492,-0.06436893003551347,-0.2202011408284541,-0.8409890996448759,-0.7493548930231739,16.642620541218776,0.22306442260742188,0.5060406793812433,0.16645631790161275,-0.2920707992829712,0.6249834350861967,-0.06280724069067745,0.39571987649390294,0.27837525036392563,46.3638011585083,-11.855120650246647,0.2292635585922913,12,0.0021038055419921875,-0.6776094436645508,-1.8571133613586426,-1.258418083190918,0.16414070129394176,2,0.02554279176651697,-1.1794719840107617,23.15656661987305,1.2950921977385539,23.093433380126953,1.0000146190281543,23.09764289855957,0.02554279176651697
4075,2014-12-04,23.009258270263672,23.04292869567871,22.916667938232425,22.99242401123047,13416322.0,-0.0025543287865074094,1.99995468141023,-0.18181069111134,54.9667989705804,63.96946636778232,-0.02599341829556323,-0.13225909144959047,-0.7745813110759308,-0.6715678931996898,17.203143332313143,0.151514053344723,0.42712009449357424,0.08480539321899272,-0.34549183322996413,0.5151026196679496,-0.1303432200054857,0.29995400644347114,0.3268493026686592,25.510180488053237,-28.298585540381012,0.21514861322447873,12,0.06102752685546875,-0.6186857223510742,-1.798189640045166,-1.1994943618774414,0.193603515625,3,0.019572050448469103,3.818209908332475,23.06818199157715,-1.1794719840107617,23.15656661987305,1.2950921977385539,23.093433380126953,0.019572050448469103
4076,2014-12-05,23.06818199157715,23.10185241699219,22.94191932678223,23.10185241699219,13280890.0,0.002560870090698497,8.499915028605031,-2.000113301609094,57.142836590267784,62.67675810989222,-0.07498822906070757,-0.147359167047739,-0.8145987896459985,-0.7102877779014491,18.103538926537542,0.15993309020996094,0.31647163386783816,0.11111125946045064,-0.2502215743016798,0.4724440932225811,-0.06955515742061635,0.29177767634151763,0.25768490572661307,39.79615902185961,-10.150582186045348,0.18066641688106602,12,0.0021038055419921875,-0.6397304534912109,-1.6919198036193848,-1.258418083190918,-0.32828330993652344,4,0.003831451838214761,1.99995468141023,23.009258270263672,3.818209908332475,23.06818199157715,-1.1794719840107617,23.15656661987305,0.003831451838214761
4077,2014-12-08,23.211278915405273,23.41750717163086,23.047138214111328,23.29545593261719,31430916.0,0.006203216355774144,1.256424558284383,2.5000283237974967,55.29798392845084,61.72527125841211,-0.18988884543309226,-0.24920230558938172,-0.947320037648101,-0.8343613164595212,19.230467914925246,0.37036895751953125,0.2353988487953984,0.21990690231323384,-0.09625117749463641,0.5360649821211041,0.06182786240929872,0.37798594221716897,-0.3872051239013672,58.82346220637938,12.76087637910858,0.1580790399039359,12,-0.09048843383789062,-0.5597639083862305,-1.7939810752868652,-1.401515007019043,-0.8964633941650391,0,-0.003989105456762676,8.499915028605031,23.06818199157715,1.99995468141023,23.009258270263672,3.818209908332475,23.06818199157715,-0.003989105456762676
4078,2014-12-09,23.31649780273437,23.362794876098636,22.96296310424805,22.975589752197266,26249810.0,0.0045330930584468465,-1.18391032118937,-4.0498946366662265,50.36762929504812,60.559688984583254,-0.2553179537781247,-0.320816805882167,-1.0370632835834321,-0.9227759287775541,20.16096504950631,0.39983177185058594,0.20273931304656756,0.29334974288940074,-0.019180833005869147,0.6058803187846706,0.13708445494176758,0.4496150308370339,-0.48055534362792685,79.8319775766984,37.47651756816694,0.15626528794763467,12,-0.1809768676757777,-0.599746704101559,-1.6529879570007289,-1.506733894348141,-0.7323226928710902,1,0.01823108561780562,1.256424558284383,23.211278915405273,8.499915028605031,23.06818199157715,1.99995468141023,23.009258270263672,0.01823108561780562
4079,2014-12-10,23.26178550720215,23.396465301513672,23.106061935424805,23.15656661987305,39024850.0,-0.002346505722905179,-1.8163295506044042,0.308643011402412,56.8464738093087,59.281814330992184,-0.16003229601455615,-0.24275101019208023,-1.021057588235756,-0.8528853108466308,20.87951255123141,0.2904033660888672,0.181077444743309,0.21591014862060476,-0.09662067547968078,0.5284409727208903,0.05964473657046199,0.37217556067074753,-0.41421175384521547,68.90785424854501,27.39899687475412,0.15626541205014313,12,-0.1010122299194336,-0.530303955078125,-1.5277786254882812,-1.452021598815918,-0.6691932678222621,2,0.0065134317955866106,-1.18391032118937,23.31649780273437,1.256424558284383,23.211278915405273,8.499915028605031,23.06818199157715,0.0065134317955866106
4080,2014-12-11,23.90151405334473,24.25505065917969,23.27861976623535,23.32070732116699,56376302.0,0.027501265796837204,-1.936714452074058,5.519985498051555,81.86972111707253,60.735728062540154,-0.7300601754909231,-0.8347865884894858,-1.6769823527897145,-1.475913545302749,22.29879067622054,0.9932651519775426,0.1935630297859987,0.7981892585754444,0.3293691756658994,1.2670093414849894,0.5637792171206719,1.032599300030217,-1.042541631622317,73.07682810450586,28.868247197752268,0.23441004145477223,12,-0.3219690322876012,-0.6228942871093786,-2.0864892005920446,-2.0917501449584996,-1.4351844787597692,3,-0.027997864862456034,-1.8163295506044042,23.26178550720215,-1.18391032118937,23.31649780273437,1.256424558284383,23.211278915405273,-0.027997864862456034
4081,2014-12-12,23.47222137451172,23.897306442260746,23.46801376342773,23.64057159423828,22610016.0,-0.017960898957065763,-3.8572014329490845,-0.28985583396275627,65.23703278592927,60.75866382951805,-0.2704907927577267,-0.3784929056581774,-1.2610673500904745,-1.036346618951029,23.602435502592428,0.4335002899169993,0.20684537292403604,0.33943538665771555,-0.1448860856540506,0.8237568589694817,0.0972746505018307,0.5815961228136004,-0.5574058232910133,39.41360384750484,-8.346749947029842,0.24216073615588327,12,0.11363792419433949,-0.1936016082763672,-1.7192754745483398,-1.6624574661254883,0.5808086395263707,4,-0.011475675196023105,-1.936714452074058,23.90151405334473,-1.8163295506044042,23.26178550720215,-1.18391032118937,23.31649780273437,-0.011475675196023105
4082,2014-12-15,23.333332061767575,23.863636016845703,23.253366470336914,23.51010131835937,17738028.0,-0.005917178034754,-2.6250000000000764,1.0500090637179371,61.09931571817002,60.50925015418904,-0.10503917449526412,-0.21481810858659145,-1.131746826273261,-0.8917168850042145,24.704458525858303,0.6102695465087891,0.20071357202896323,0.17781887054443146,-0.2989173694947418,0.6545551105836047,-0.060549249475155165,0.4161869905640181,-0.36490710622851097,28.66438548269424,-22.7420757012349,0.23836812001958615,12,0.25252723693848367,-0.029459953308101916,-1.6108994483947718,-1.523568153381344,0.555557250976566,0,-0.025432860534278734,-3.8572014329490845,23.47222137451172,-1.936714452074058,23.90151405334473,-1.8163295506044042,23.26178550720215,-0.025432860534278734
4083,2014-12-16,23.54377174377441,23.89309883117676,23.211278915405273,23.30808067321777,36090727.0,0.009018844006066784,-2.1764664066041193,-1.333326139968493,64.7509608480986,60.84208367365848,-0.2847189481479617,-0.40945693071454414,-1.3374316260621235,-1.0919084777478325,25.45682972011975,0.6818199157714879,0.18995986095191952,0.3648999214172335,-0.14047593920793844,0.8702757820424054,0.11221199110464752,0.6175878517298194,-0.5238817600897221,38.09522228548715,-17.12119110540268,0.25268793031258535,12,0.04208755493164773,-0.20833396911620738,-1.8665838241577113,-1.73400783538818,0.05050468444824574,1,-0.05219878258712496,-2.6250000000000764,23.333332061767575,-3.8572014329490845,23.47222137451172,-1.936714452074058,23.90151405334473,-0.05219878258712496
4084,2014-12-17,23.7415828704834,23.766834259033203,23.43013572692871,23.552188873291016,25013815.0,0.008401845246452266,1.8070284237726097,0.8035688273852877,66.66663930038642,62.14206593252581,-0.4212630701411797,-0.6040984077436207,-1.5202217117136172,-1.27942685145468,25.865384593150303,0.3366985321044922,0.1960154239163181,0.5410359382629402,-0.021612910099765514,1.1036847866256458,0.2597115140815873,0.822360362444293,-0.6722864597789098,50.806506139021856,-4.2734789879600825,0.28132442418135273,12,-0.14309787750243785,-0.39772796630859375,-2.099116802215576,-1.931818962097168,-0.7239055633544922,2,-0.048750235691279786,-2.1764664066041193,23.54377174377441,-2.6250000000000764,23.333332061767575,-3.8572014329490845,23.47222137451172,-0.048750235691279786
4085,2014-12-18,24.21296310424805,24.21296310424805,23.939393997192386,23.99410820007324,21470962.0,0.01985462537759819,1.5000043575642148,1.1555535413960516,70.93205152712054,63.674200925509446,-0.7866681671064057,-1.0431069764173735,-1.9916886542349204,-1.7395504422804215,27.01003056817696,0.471380233764652,0.21583450525863412,0.9579128265380881,0.23778567751720558,1.6780399755589706,0.5978492520276468,1.3179764010485293,-1.0962365236045528,100.0,44.5111891540407,0.36006357451044174,12,-0.6039562225341797,-0.8691082000732457,-2.5073657035827672,-2.40319919586182,-1.5530300140380895,3,-0.0669216261509058,1.8070284237726097,23.7415828704834,-2.1764664066041193,23.54377174377441,-2.6250000000000764,23.333332061767575,-0.0669216261509058
4086,2014-12-19,24.0488224029541,24.28030204772949,23.973064422607425,24.200336456298828,37502784.0,-0.006779042308339034,-1.0277702596380809,-0.6923036699406275,66.91507460680549,64.96498877865996,-0.5238873525784129,-0.8356252262011381,-1.807156326694436,-1.5651276861145575,28.249547256984677,0.3072376251220632,0.24482654874223186,0.7390582084655755,-0.048097594567352076,1.526214011498503,0.34548030694911347,1.1326361099820375,-0.8865628591691568,78.34661965900439,23.18573130149168,0.3935779015164634,12,-0.42718982696533203,-0.5597658157348633,-2.2316932678222656,-2.239058494567871,-1.3383846282958984,4,-0.06580333963357599,1.5000043575642148,24.21296310424805,1.8070284237726097,23.7415828704834,-2.1764664066041193,23.54377174377441,-0.06580333963357599
4087,2014-12-22,24.12878799438477,24.38552284240723,24.015151977539066,24.18770980834961,31965041.0,0.0033251354303669434,-1.5882517594370444,0.3888867907901625,67.11110245767898,66.82537468561894,-0.5140782330278348,-0.8633980190032737,-1.8518125008088084,-1.6315537682125303,29.50833509315568,0.37037086486816406,0.2977196950992891,0.7577863693237354,-0.08506026474985262,1.6006330033973235,0.3363630522869414,1.1792096863605295,-0.8994459003631512,78.13615705231294,23.525148761315663,0.4214233170367934,12,-0.38299560546875355,-0.559763908386234,-2.256945133209232,-2.3190240859985387,-1.8223915100097692,0,-0.0031397341782898325,-1.0277702596380809,24.0488224029541,1.5000043575642148,24.21296310424805,1.8070284237726097,23.7415828704834,-0.0031397341782898325
4088,2014-12-23,24.086700439453125,24.301347732543945,24.078283309936523,24.297138214111328,13514926.0,-0.001744287982531012,1.038450812242906,3.5714748154864253,68.22290215338569,68.08942227940528,-0.39252633730611564,-0.7664684925093965,-1.755181172079066,-1.5740179305071642,30.835149388152804,0.22306442260742188,0.3479934971385745,0.6559345245361321,-0.21283839628652146,1.5247074453587857,0.2215480641248071,1.090320984947457,-0.7648638855606578,68.72237461519086,12.528318287654642,0.43438646041132656,12,-0.288299560546875,-0.4819021224975586,-2.2074923515319824,-2.2769365310668945,-1.4814815521240234,1,-0.008212462607994908,-1.5882517594370444,24.12878799438477,-1.0277702596380809,24.0488224029541,1.5000043575642148,24.21296310424805,-0.008212462607994908
4089,2014-12-24,24.031986236572266,24.183502197265625,24.02777862548828,24.17087554931641,4185086.0,-0.0022715524286273103,-1.1143079114333807,0.6600018127436043,68.32582123810798,66.58454451507589,-0.24257959028734888,-0.6558831586382041,-1.6471982769142208,-1.5075784740657454,32.160477352813224,0.15572357177734375,0.3958125308775813,0.5444021224975586,-0.3256446184613999,1.414448863456517,0.10937875201807756,0.9794254929770396,-0.6250547795986172,20.754595981187745,-37.69646406656091,0.4350233704794795,12,-0.23358535766601562,-0.4271879196166992,-1.9854798316955566,-2.222222328186035,-1.199493408203125,2,-0.01821363428061118,1.038450812242906,24.086700439453125,-1.5882517594370444,24.12878799438477,-1.0277702596380809,24.0488224029541,-0.01821363428061118
4090,2014-12-26,24.00673484802246,24.132997512817386,23.96464538574219,24.132997512817386,6807002.0,-0.0010507408044108102,1.6666968790596404,0.9090884122057756,67.02294301607935,66.78297898509257,-0.22443471769368628,-0.5784126719561691,-1.5631244809180629,-1.4719736669558756,33.46485650685794,0.1683521270751953,0.44860219443904015,0.46717262268066406,-0.3961521875207161,1.3304974328820443,0.035510217579975745,0.8988350277813524,-0.521516080214127,10.000407865457936,-48.71144765743724,0.4316624051006896,12,-0.20833396911621094,-0.40193653106689453,-1.8423829078674316,-2.1969709396362305,-1.4015159606933594,4,-0.041199169614481224,-1.1143079114333807,24.031986236572266,1.038450812242906,24.086700439453125,-1.5882517594370444,24.12878799438477,-0.041199169614481224
4091,2014-12-29,24.002525329589844,24.17508316040039,23.914140701293945,24.0488224029541,8495150.0,-0.0001753473956065399,-1.3395952150900805,0.3666727091452811,65.11257170293969,67.22889631673364,-0.15320160275151196,-0.5301150213559858,-1.4669078143059053,-1.4586741346553502,34.317354448042096,0.2609424591064453,0.5032359140967664,0.4177189826965346,-0.4429316575177502,1.2783696229108195,-0.012606337410606017,0.8480443028036753,-0.4452822358135968,18.75010115723867,-38.29744119850591,0.43032532010714175,12,-0.20412445068359375,-0.39772701263427734,-1.825547218322754,-2.1927614212036133,-1.1531982421875,0,-0.055935457663063515,1.6666968790596404,24.00673484802246,-1.1143079114333807,24.031986236572266,1.038450812242906,24.086700439453125,-0.055935457663063515
4092,2014-12-30,24.08249282836914,24.196128845214844,23.92255973815918,23.93097686767578,10450836.0,0.003331628554963606,-2.25,-3.2726898199645698,64.7727740895072,67.23132001022347,-0.12932500887256992,-0.5609454013160544,-1.4529917673837893,-1.5296663470953078,35.451431213958614,0.27356910705566406,0.4642687250796733,0.4482335090637193,-0.4071827027300614,1.3036497208575,0.020525403166828937,0.8759416149606096,-0.4589873547024155,43.47858212484237,-10.245418321288334,0.42770810589689046,12,-0.17466354370117188,-0.4776945114135742,-1.8897318840026855,-2.27272891998291,-1.1447830200195312,1,-0.05697313245307645,-1.3395952150900805,24.002525329589844,1.6666968790596404,24.00673484802246,-1.1143079114333807,24.031986236572266,-0.05697313245307645
4093,2014-12-31,23.61952972412109,24.09511756896973,23.602693557739254,24.015151977539066,14060455.0,-0.019224052408008174,-1.2941077156846144,-2.611092927817968,55.96073234369674,66.04177479281351,0.38611901806791593,-0.06484451587796514,-0.9165493047583517,-1.0638906483047244,35.948294743235685,0.49242401123047586,0.47014132163434397,-0.03787775039673136,-0.863399614972078,0.7876441141786152,-0.45063868268440643,0.3748831818909437,0.7659931182861399,2.837068630255406,-46.94353005790944,0.41276093228767397,12,0.374578475952152,-0.014731407165523791,-1.2573666572570765,-1.8097658157348597,-0.7533683776855398,2,-0.055595232211802736,-2.25,24.08249282836914,-1.3395952150900805,24.002525329589844,1.6666968790596404,24.00673484802246,-0.055595232211802736
4094,2015-01-02,23.65740776062012,23.92255973815918,23.45538711547852,23.72895622253418,14021251.0,0.0016036744567504702,1.0366954930982715,0.18085044836562272,44.91231250427354,63.150692679163846,0.3744192512015019,-0.0593592496716262,-0.901515948266816,-1.0972960268067489,36.35959458873978,0.4671726226806605,0.49853127506980144,-0.029461002349851384,-0.8071111925680015,0.7481891878682987,-0.4182860974589282,0.35936409275922543,0.712458496093749,27.272750681065734,-18.752985622043678,0.3888250951090753,1,0.2630472183227539,-0.052609443664554334,-1.295244693756107,-1.8476438522338903,-0.3956222534179723,4,-0.04447608478231002,-1.2941077156846144,23.61952972412109,-2.25,24.08249282836914,-1.3395952150900805,24.002525329589844,-0.04447608478231002
4095,2015-01-05,23.45959663391113,23.670034408569336,23.27441024780273,23.50589179992676,17694072.0,-0.008361487814327107,1.1123592072835597,0.647046278524337,49.7087730629822,61.23888139651682,0.5074956510270887,0.1833188123777667,-0.6420963905217718,-0.8930930147248546,36.65567793831316,0.3956241607666051,0.49666054468212906,-0.2497890472412152,-0.9686874070694529,0.4691093125870225,-0.609238227155334,0.10966013267290364,0.8736904571533266,20.091423415817125,-25.66483304013905,0.3594491799141187,1,0.3703699111938512,0.15993213653564808,-0.8617429733276332,-1.6498327255248988,-0.2525253295898402,0,-0.026731227110508016,1.0366954930982715,23.65740776062012,-1.2941077156846144,23.61952972412109,-2.25,24.08249282836914,-0.026731227110508016
4096,2015-01-06,23.15656661987305,23.484848022460934,23.017677307128906,23.484848022460934,22926737.0,-0.012917102487603915,1.8461601031874622,7.0910514172696875,46.20943412278253,58.91647380375055,0.7494630793223216,0.5199689682255162,-0.2886638922213045,-0.5820754511417867,36.55966852751142,0.4671707153320277,0.4648210170083118,-0.5572382926940875,-1.2604559645785933,0.14597937919041826,-0.9088471286363387,-0.20562945675183641,1.1131878605957013,11.78574665613579,-34.63991954195043,0.3516088359422524,1,0.5029458999633754,0.488214492797848,-0.4976859092712438,-1.34680271148682,-0.11784553527832031,1,-0.023809563032145764,1.1123592072835597,23.45959663391113,1.0366954930982715,23.65740776062012,-1.2941077156846144,23.61952972412109,-0.023809563032145764
4097,2015-01-07,23.11868667602539,23.35016822814941,22.912458419799805,23.22390556335449,21981564.0,-0.0016358186629943372,1.4470545582504113,0.3205143102827157,40.15592079400368,55.79792031937477,0.7029106074039717,0.580309218872678,-0.20425994503396083,-0.5362799225872337,35.85301332390397,0.4377098083496058,0.37098655295828564,-0.5904886245727532,-1.3086956564810528,0.1277184073355464,-0.949592140526903,-0.2313851086186034,1.050901630576174,17.437674783163995,-28.80074339634805,0.35910351595414913,1,0.4356069564819336,0.5260944366455078,-0.40088367462158203,-1.3089227676391602,0.6481475830078125,2,-0.011651163078497007,1.8461601031874622,23.15656661987305,1.1123592072835597,23.45959663391113,1.0366954930982715,23.65740776062012,-0.011651163078497007
4098,2015-01-08,23.7415828704834,23.745790481567386,23.27441024780273,23.27861976623535,24326438.0,0.02694340743429713,1.0000080926445953,-4.400000000000149,50.0,53.761717959585,0.02895628557284624,-0.009600006293936758,-0.7733845621802686,-1.145609220035702,35.63661114967041,0.6271038055419957,0.30845879389607944,0.011153316497804155,-0.682877038633606,0.7051836716292144,-0.33586186106790095,0.35816849406350926,0.302292447437992,82.08329556784193,34.91812522224593,0.347015177565705,1,-0.18728923797607422,-0.09259223937988281,-1.0016837120056152,-1.931818962097168,0.004207611083987928,3,-0.03385928674255334,1.4470545582504113,23.11868667602539,1.8461601031874622,23.15656661987305,1.1123592072835597,23.45959663391113,-0.03385928674255334
4099,2015-01-09,23.413299560546875,23.75,23.358585357666016,23.70370483398437,16652909.0,-0.013827355645467887,1.0439641434262947,-0.6272751991957933,33.6206896551725,50.05035647503978,0.2908339832107778,0.34848327932452605,-0.39417140835803366,-0.8086887103830165,35.341022139652736,0.3914146423339844,0.2257244012742774,-0.32470569610595845,-1.000258880812357,0.35084748860044,-0.6624822884591559,0.013070896247239006,0.5174340675623554,59.798958354683194,18.519071685344493,0.33777659235319873,1,0.14099407196044922,0.23569107055664062,-0.6828703880310059,-1.6035356521606445,0.5345115661621094,4,-0.023368693194926404,1.0000080926445953,23.7415828704834,1.4470545582504113,23.11868667602539,1.8461601031874622,23.15656661987305,-0.023368693194926404
4100,2015-01-12,23.23232269287109,23.50589179992676,23.13552284240723,23.42592620849609,10791792.0,-0.007729660965033025,1.0952339846994636,0.6666666666666748,33.39039541227103,46.525670220521036,0.3915879089995258,0.5025199333295376,-0.16508141142410793,-0.62434023270173,33.3791348595281,0.37036895751953125,0.1320467502451308,-0.4722229957580595,-1.179233957537683,0.23478796602156393,-0.8257284766478712,-0.11871751486824778,0.5965834144071991,38.1908529239622,1.5335784388399816,0.35350548088981104,1,0.321970939636234,0.4166679382324254,-0.5018935203552211,-1.4225587844848597,1.0311450958251989,0,0.0012681820376099218,1.0439641434262947,23.413299560546875,1.0000080926445953,23.7415828704834,1.4470545582504113,23.11868667602539,0.0012681820376099218
4101,2015-01-13,23.202861785888672,23.73737335205078,23.11447715759277,23.49326515197754,15368918.0,-0.0012680999386883718,-1.666663944833868,1.4999901481715006,30.769242958192905,42.74750009481945,0.33043656164944224,0.5383688689143149,-0.08984276779386136,-0.5892927363286518,31.51678913929547,0.6228961944580114,0.03409769812541086,-0.48821592330932617,-1.22355555802217,0.24712371140351763,-0.8558857406657481,-0.12054610595290427,-0.2904033660888672,34.67330732636019,3.1280482780284373,0.36766981735642235,1,0.30092620849609375,0.44612884521484375,-0.47243261337280273,-1.3930978775024414,1.2163295745849645,1,0.00018142238106055864,1.0952339846994636,23.23232269287109,1.0439641434262947,23.413299560546875,1.0000080926445953,23.7415828704834,0.00018142238106055864
4102,2015-01-14,22.739898681640625,23.03451156616211,22.52525329589844,22.882997512817386,23952218.0,-0.01995284497749361,1.2830195939272775,0.49275885849398615,26.19048903587462,39.43969528283922,0.651429410089321,1.0061813454706048,0.40157249403089423,-0.14011167661404045,30.3124614356838,0.6776084899902308,-0.07629065545891578,-0.9215073585510254,-1.7584934595084114,-0.08452125759363938,-1.3400004090297166,-0.5030143080723342,0.9974746704101562,17.525696131563954,-8.93203597672754,0.4184930504786926,1,0.4840078353881836,0.7154893875122106,0.009469985961914062,-0.9301347732543945,1.7003364562988246,2,0.013140885416317305,-1.666663944833868,23.202861785888672,1.0952339846994636,23.23232269287109,1.0439641434262947,23.413299560546875,0.013140885416317305
4103,2015-01-15,22.314815521240234,22.857744216918945,22.28535461425781,22.7988224029541,27809654.0,-0.01869327415885047,-1.1085258790589032,3.3823258913694594,23.157918588731533,37.02254040333456,0.9744496888663363,1.406590059436482,0.8480412998488838,0.27119854236331875,29.364474133669926,0.5723896026611364,-0.197728480991465,-1.2851427078247077,-2.3163957791052283,-0.25388963654418717,-1.8007692434649663,-0.7695161721844492,1.4225578308105469,2.0114703032704724,-24.128019675527838,0.5156265356402597,1,0.7028617858886719,1.0206232070922852,0.5713372230529785,-0.5050516128540039,2.2643089294433594,3,0.06506971731004785,1.2830195939272775,22.739898681640625,-1.666663944833868,23.202861785888672,1.0952339846994636,23.23232269287109,0.06506971731004785
4104,2015-01-16,22.58417510986328,22.706228256225586,22.20538711547852,22.276935577392575,23340874.0,0.012070885747034632,-1.224297561264875,-0.6347833968450454,29.339850049778505,34.75932673520081,0.5999313829093111,1.1026056528804737,0.5959044295078826,-0.01044031688502045,28.42064925154585,0.5008411407470668,-0.32875913475848506,-0.957912731170655,-2.081471169521727,0.16564570718041693,-1.5196919503461892,-0.3961335119951208,1.0951174926757794,24.725287038627716,-3.312937367258005,0.5617792191755351,1,0.39351844787597656,0.7112798690795934,0.3419609069824219,-0.7744112014770508,1.9739055633544886,4,0.05143492582984743,-1.1085258790589032,22.314815521240234,1.2830195939272775,22.739898681640625,-1.666663944833868,23.202861785888672,0.05143492582984743
4105,2015-01-20,22.592592239379886,22.75673484802246,22.27272605895996,22.68518447875977,19813226.0,0.0003727003300169063,3.1071125102169224,-0.30136824722811634,29.54822502151127,32.908081279504,0.5091374558822999,1.018804798831578,0.6008211246129704,-0.03631975382914021,26.675935563975518,0.4840087890625,-0.4093653538606148,-0.8684770584106403,-2.0216429635453004,0.28468884672401984,-1.445060010977972,-0.29189410584330844,0.9982660339355434,25.274712961372163,-3.775705469392971,0.5765829525673308,1,0.38510131835937145,0.7028627395629883,0.3535351753234828,-0.7828283309936559,2.0454540252685547,1,0.05998509922942308,-1.224297561264875,22.58417510986328,-1.1085258790589032,22.314815521240234,1.2830195939272775,22.739898681640625,0.05998509922942308
4106,2015-01-21,22.46632957458496,22.718854904174805,22.369529724121094,22.47895622253418,37994141.0,-0.005588675414361921,-2.3877841697341893,0.1363683180554125,26.86744086876344,31.431583510032866,0.5891487236512525,1.0755777441530938,0.7437028481179908,0.07378674736579427,24.742348235532443,0.34932518005371094,-0.46597836281503646,-0.9156150817871094,-2.115207060607233,0.2839768970330141,-1.5154110711971711,-0.31581909237704764,1.0414004292602534,31.472049689440702,4.071270261151128,0.5997959894100611,1,0.5113639831542969,0.8291254043579137,0.9627528190612793,-0.5871210098266602,1.9065666198730504,2,0.07999251538374752,3.1071125102169224,22.592592239379886,-1.224297561264875,22.58417510986328,-1.1085258790589032,22.314815521240234,0.07999251538374752
4107,2015-01-22,24.05303001403809,24.086700439453125,23.143938064575195,23.22390556335449,71026481.0,0.07062570831543757,1.1032880431313643,-65.66465256797639,54.69460749826808,31.953206565395984,-0.9510949142625194,-0.5450334470200744,-0.8111260302116534,-1.5167143829086918,22.719985566728802,1.620370864868164,-0.48812285253231025,0.6748732566833517,-0.5152300534271568,1.8649765667938603,0.07982160162809748,1.269924911738606,-1.8476428985595703,98.21027018806731,64.90563244527067,0.5950516550552543,1,-0.9069862365722692,-0.7575750350952148,-0.6207904815673864,-2.1738214492797887,0.5176773071288991,3,0.015223086081954884,-2.3877841697341893,22.46632957458496,3.1071125102169224,22.592592239379886,-1.224297561264875,22.58417510986328,0.015223086081954884
4108,2015-01-23,23.88888931274414,24.107744216918945,23.70370483398437,23.98568916320801,31813927.0,-0.006824117427124632,1.3703583517498181,-0.1167494824016596,52.440107654824146,34.04425300980172,-0.8536296383356756,-0.4178979469221531,-0.6213841787563439,-1.3578378346538287,20.59968999077655,0.40403938293457387,-0.4810300318905405,0.5206231117248521,-0.6477766128734395,1.6890228363231437,-0.06357675057429546,1.1048229740239996,-1.6458759307861293,88.49559296679408,52.17959910772739,0.5841998622991461,1,-0.7323236465454102,-0.593434333801266,-0.44402360916137695,-2.00968074798584,0.6313133239746094,4,0.023079592273098193,1.1032880431313643,24.05303001403809,-2.3877841697341893,22.46632957458496,3.1071125102169224,22.592592239379886,0.023079592273098193
4109,2015-01-26,23.594276428222656,23.960437774658203,23.49747467041016,23.72474670410156,24451416.0,-0.01233263215650282,-1.8571462203075013,1.3478355106302462,51.39130095535569,36.04435362570002,-0.5930064399325374,-0.16628400514552055,-0.30813617709981145,-1.0660891983913032,18.4055665412099,0.4629631042480433,-0.4609201577577444,0.2478957176208496,-0.8839845946761358,1.379776029917835,-0.3180444385276431,0.8138358737693423,-1.276673812866207,72.01838104602746,32.260037712231494,0.5659401561484936,1,-0.4377107620239258,-0.2988214492797816,-0.13362789154052734,-1.7150678634643555,0.9469699859619141,0,0.04174097160627044,1.3703583517498181,23.88888931274414,1.1032880431313643,24.05303001403809,-2.3877841697341893,22.46632957458496,0.04174097160627044
4110,2015-01-27,23.017677307128906,23.46801376342773,23.009258270263672,23.367002487182614,22637102.0,-0.024438092977669856,-1.5057429352780116,2.6774311443775676,48.64197107218225,38.03021230503217,-0.05593934103830023,0.35038247671587186,0.28254601686700553,-0.4935186334182795,16.000486334901698,0.5850181579589844,-0.5303582023850204,-0.27925052642822124,-1.3755162977170272,0.8170152448605847,-0.8273834120726242,0.26888235921618175,-0.6284690277099578,37.28812443420295,-5.7603566611099595,0.5481328856444022,1,0.13888835906982422,0.2777776718139684,0.4534926414489746,-1.1384687423706055,1.8476428985595739,1,0.0669226241003813,-1.8571462203075013,23.594276428222656,1.3703583517498181,23.88888931274414,1.1032880431313643,24.05303001403809,0.0669226241003813
4111,2015-01-28,22.65993309020996,23.26599311828613,22.63888931274414,23.169191360473636,20416730.0,-0.015542151023559048,-1.2748111144936634,1.4578344171621953,45.77847095483972,40.20665474047273,0.24215671138241746,0.6349394912074473,0.6463004981090101,-0.14118493468570392,13.767330108483153,0.6271038055419886,-0.5400032316235794,-0.5698651313781724,-1.648490994688018,0.5087607319316731,-1.1091780630330952,-0.03055219972324963,-0.20198337329101435,1.4326655005888822,-43.00247961803926,0.5393129316549232,1,0.49663257598876953,0.6355218887329137,0.816497802734375,-0.7807245254516602,2.5378780364990234,2,0.0872956317462874,-1.5057429352780116,23.017677307128906,-1.8571462203075013,23.594276428222656,1.3703583517498181,23.88888931274414,0.0872956317462874
4112,2015-01-29,22.710437774658203,22.752525329589844,22.44949531555176,22.622053146362305,15084749.0,0.002228809954874178,2.512175172154572,-0.17355560715810484,39.39393107095959,42.01065612738695,0.20901352131518536,0.5021172865418677,0.6026525715832456,-0.1932324668760046,11.485157476734866,0.3030300140380824,-0.5369440682683333,-0.45075769424438406,-1.474150478296309,0.572635089807541,-0.9624540862703448,0.06093869778157668,1.3973064422607422,15.736024844720317,-22.94807451872562,0.5116963920259621,1,0.44612789154052734,0.5850172042846715,0.8449068069458008,-0.818603515625,2.88299560546875,3,0.07320239426009167,-1.2748111144936634,22.65993309020996,-1.5057429352780116,23.017677307128906,-1.8571462203075013,23.594276428222656,0.07320239426009167
4113,2015-01-30,22.306396484375,22.752525329589844,22.2895622253418,22.664140701293945,24970097.0,-0.01779099523717942,-1.3656006198437969,-4.047584108418395,38.789417155396926,43.060608028011224,0.6836255062036258,0.8461188012858187,1.0026199766945112,0.2046831656654149,10.476851657103126,0.4629631042480433,-0.5375254709017057,-0.7891423225402825,-1.8562807315390124,0.2779960864584474,-1.3227115270396475,-0.25557311804091754,1.7681827545166016,1.0075112440353138,-33.559651085900185,0.5335692044993652,1,0.8838386535644531,0.9469709396362305,1.3510117530822754,-0.3619518280029297,2.613637924194336,4,0.10150948578261287,2.512175172154572,22.710437774658203,-1.2748111144936634,22.65993309020996,-1.5057429352780116,23.017677307128906,0.10150948578261287
4114,2015-02-02,22.6052188873291,22.689393997192386,22.112794876098636,22.352693557739254,18524959.0,0.013396265199689061,1.7399981872563663,-0.7058823529411864,43.79683977170893,44.64378744469985,0.43371147714716685,0.4895255524099653,0.6956495522982848,-0.08850917248800982,10.045672942491274,0.57659912109375,-0.470397091502619,-0.43771047592163015,-1.4918839016781433,0.616462949834883,-0.964797188799885,0.08937623695662467,1.3979596710205087,36.33538580626994,2.134617583147943,0.5270867128782557,2,0.5050506591796875,0.5492429733276367,1.0963807106018066,-0.6607742309570312,2.5126266479492188,0,0.08471423165307423,-1.3656006198437969,22.306396484375,2.512175172154572,22.710437774658203,-1.2748111144936634,22.65993309020996,0.08471423165307423
4115,2015-02-03,22.83249282836914,22.93770980834961,22.68097686767578,22.689393997192386,17583826.0,0.010054047349545181,-2.210504346996458,0.5666711985256132,46.47437247533986,46.82233540098613,0.2727262061478797,0.22436501333669767,0.4686705009314416,-0.2978204312237125,10.019514120680837,0.3324909210205078,-0.33683037372063396,-0.17908134460449077,-1.2182709698302787,0.8601082806212972,-0.6986761572173847,0.3405134680084032,1.0572627090454105,62.408866571398406,27.100154759572952,0.5195948126128948,2,0.27777671813964844,0.32196903228759766,0.8691067695617676,-0.8880481719970703,2.171716690063473,1,0.0748386783107764,1.7399981872563663,22.6052188873291,-1.3656006198437969,22.306396484375,2.512175172154572,22.710437774658203,0.0748386783107764
4116,2015-02-04,22.6052188873291,22.88720512390137,22.52104377746582,22.765151977539066,16251602.0,-0.009953969667195195,-1.2307643145571492,-1.1176407864045843,48.65772182063646,46.151570325693726,0.5830917979476808,0.4302759715014304,0.6990317911688138,-0.05090053305107389,10.868905791880854,0.3661613464355504,-0.2395729497331942,-0.37878789901733256,-1.4309535062538998,0.6733777082192347,-0.9048707026356162,0.14729490460095107,1.1779190104064945,59.693914121153234,21.221364580988485,0.526082803618284,2,0.5050506591796875,0.5492429733276367,1.0963807106018066,-0.6607742309570312,2.255891799926758,2,0.09998139498778458,-2.210504346996458,22.83249282836914,1.7399981872563663,22.6052188873291,-1.3656006198437969,22.306396484375,0.09998139498778458
4117,2015-02-05,22.849327087402344,22.94191932678223,22.6052188873291,22.664140701293945,14671800.0,0.010798754097005148,-1.222225019669575,-1.1578991306006827,55.52653956954842,46.49450720510753,0.1679432221718038,0.17386763208358502,0.46253931939007487,-0.2838913368210818,11.555639087706549,0.33670043945312855,-0.13149155258572875,-0.12121171951293874,-1.1730143253902732,0.9305908863643957,-0.647113022451606,0.40468958342572847,0.8335902290350354,88.83252818035385,43.8580988832138,0.5259013029386665,2,0.18728923797607422,0.30513477325439453,0.8522725105285645,-0.9048824310302734,2.2222213745117223,3,0.10278132175723664,-1.2307643145571492,22.6052188873291,-2.210504346996458,22.83249282836914,1.7399981872563663,22.6052188873291,0.10278132175723664
4118,2015-02-06,22.93770980834961,23.106061935424805,22.752525329589844,22.81144714355469,19006574.0,0.0038680666878805336,-1.896579206450907,0.6818139683389618,53.797459536980114,46.76185815862136,-0.077727310698684,0.023371127179416362,0.38336335688773104,-0.3522640236983108,11.5654568246815,0.35353660583496094,0.009213140275125653,0.007364654541014204,-0.979830162087989,0.9945594711700174,-0.4862327537734856,0.500962062855514,0.6510001616674437,83.05066844868436,34.04777665510547,0.49359740831450133,2,-0.14730548858642578,0.1725597381591797,0.8186039924621582,-0.9932651519775391,2.100170135498047,4,0.11577980513166253,-1.222225019669575,22.849327087402344,-1.2307643145571492,22.6052188873291,-2.210504346996458,22.83249282836914,0.11577980513166253
4119,2015-02-09,22.86616134643555,23.07659912109375,22.731481552124023,22.731481552124023,10209910.0,-0.0031192504618754446,-4.125008851312119,1.0666636454274125,52.89919667658339,47.23488322577704,-0.1344638839649157,0.0546285014905159,0.46334135664880804,-0.265286551330032,11.57940509340313,0.34511756896972656,-0.09853032357283453,-0.03682689666747763,-0.9976419256128786,0.9239881322779233,-0.5172344111401799,0.4435806178052246,0.6339937179463959,58.99262514753026,6.699599744613508,0.4804075144727013,2,-0.17676734924316762,0.24410820007323863,0.9332919120788539,-0.5913295745849645,1.7255897521972585,0,0.08982150659292665,-1.896579206450907,22.93770980834961,-1.222225019669575,22.849327087402344,-1.2307643145571492,22.6052188873291,0.08982150659292665
4120,2015-02-10,23.26178550720215,23.38804626464844,22.676767349243164,22.912458419799805,25966116.0,0.017301730481678268,1.3636473116098489,2.593760179008868,57.97469196756031,48.59001889385711,-0.5496180412342255,-0.3569776338970847,0.07861108469352729,-0.6453093779507597,12.038288603276259,0.711278915405277,-0.1824128430052241,0.35732412338256836,-0.6057047730876981,1.3203530198528348,-0.1241903248525631,0.8388385716176998,0.15512794588279988,85.43709397459921,29.250003873193563,0.48151444823513284,2,-0.5113649368286097,-0.15151596069335938,0.5008411407470703,-0.9869537353515625,1.0984840393066406,1,0.07979009296175965,-4.125008851312119,22.86616134643555,-1.896579206450907,22.93770980834961,-1.222225019669575,22.849327087402344,0.07979009296175965
4121,2015-02-11,23.20707130432129,23.337541580200195,23.00084114074707,23.32491683959961,14791550.0,-0.0023521067574077126,3.7059701691481277,-0.3373501212134449,37.75885671388034,48.408343965292744,-0.45721101612920023,-0.31824866938959673,0.13960191049653048,-0.5801937808410642,11.93299154211833,0.336700439453125,-0.24770680830177128,0.30239944458007884,-0.6609058512200008,1.2657047403801585,-0.17925320331996275,0.7840520924801204,0.180974960327152,76.88188155262655,24.93597661758119,0.48165264790004053,2,-0.45665073394775035,-0.0968017578125,0.5176763534545898,-0.5934343338012695,1.1742420196533203,2,0.07743925075874114,1.3636473116098489,23.26178550720215,-4.125008851312119,22.86616134643555,-1.896579206450907,22.93770980834961,0.07743925075874114
4122,2015-02-12,23.03872108459473,23.42171669006348,23.017677307128906,23.41750717163086,21275892.0,-0.007254263905985048,1.0869526666567948,3.214259124382911,37.71291308377261,48.28873240177893,-0.26529530510747534,-0.13319241657759662,0.3125376253742793,-0.40029943299022364,11.944940047584984,0.40403938293457387,-0.2612678085204436,0.11910810470581268,-0.8427049249845702,1.0809211343961955,-0.36179841013937875,0.6000146195510041,-0.9259262084960938,48.58769791688027,1.2128234449292705,0.48090651484519137,2,-0.2714653015136719,0.07154846191405895,0.613425731658932,-0.3303871154785192,1.63299560546875,3,0.07910116173417725,3.7059701691481277,23.20707130432129,1.3636473116098489,23.26178550720215,-4.125008851312119,22.86616134643555,0.07910116173417725
4123,2015-02-13,23.766834259033203,23.82575798034668,23.14814758300781,23.15656661987305,24438110.0,0.03160388859107899,-1.161072314954486,-1.6111141883148004,52.21620043251061,49.224216919645784,-0.8542979798707684,-0.787312329516336,-0.4044700566364625,-1.1129877451299492,11.74353694290023,0.7870368957519496,-0.20885916092784385,0.7746203422546394,-0.2138113185614614,1.7630520030707402,0.28040451184659076,1.268836172662688,-1.6278609466552716,94.87169697311761,48.52324572196851,0.49421583040804995,2,-0.5934333801269531,-0.6565647125244141,-0.1672968864440918,-0.9764299392700195,1.2794609069824219,4,0.054896423674304584,1.0869526666567948,23.03872108459473,3.7059701691481277,23.20707130432129,1.3636473116098489,23.26178550720215,0.054896423674304584
4124,2015-02-17,23.745790481567386,23.76262664794922,23.489057540893555,23.64057159423828,17697398.0,-0.0008854261882951242,2.939329021271921,0.17241433197065278,60.90791417476516,50.827943775137484,-0.7313600625175631,-0.7112471963830487,-0.3694870094059155,-1.0782993512923014,11.372539266739832,0.27777671813964844,-0.11935264940998991,0.6954957962036161,-0.32787848949142173,1.718870081898654,0.18380865335609897,1.2071829390511333,-1.5393457824707042,93.04019574968243,43.664229275171266,0.5116871428475183,2,-0.5723896026611364,-0.6355209350585973,-0.14414834976196644,-0.9111938476562536,0.6902370452880824,1,0.05441341122264398,-1.161072314954486,23.766834259033203,1.0869526666567948,23.03872108459473,3.7059701691481277,23.20707130432129,0.05441341122264398
4125,2015-02-18,23.947811126708984,23.98568916320801,23.69949531555176,23.7331657409668,14064732.0,0.008507640345703171,-1.0298426698773526,2.0399891235383727,70.23806027007711,53.22575915840867,-0.8476774809511589,-0.8501185208880102,-0.5530339114109708,-1.2666389395167101,11.268877110717174,0.28619384765625,0.019504804426748734,0.829755496978759,-0.24423011820967488,1.903741112167193,0.2927626893845421,1.366748304572976,-1.6765938963623022,96.15392064205224,39.03161844949161,0.536992807594217,2,-0.6523571014404297,-0.8375415802001953,-0.34616899490356445,-1.0774402618408203,0.2609424591064453,2,0.02688930393332023,2.939329021271921,23.745790481567386,-1.161072314954486,23.766834259033203,1.0869526666567948,23.03872108459473,0.02688930393332023
4126,2015-02-19,24.26346778869629,24.28451156616211,23.75,23.97727394104004,18514267.0,0.01318102353142625,2.2564230684313884,1.3333333333333555,72.52744151610759,55.114748263581916,-1.0095385031955075,-1.079585754920302,-0.8480675619849976,-1.5613983752716472,11.338978467618274,0.5345115661621094,0.12522442697515146,1.0555552482604966,-0.08734973997843198,2.1984602364994252,0.48410275414103054,1.6270077423799627,-1.889382242377927,98.33886893129335,34.495123129328675,0.5714524941194646,2,-0.7828283309936523,-1.064814567565918,-0.6618256568908691,-1.393096923828125,-0.00841712951659801,3,0.003989609344200895,-1.0298426698773526,23.947811126708984,2.939329021271921,23.745790481567386,-1.161072314954486,23.766834259033203,0.003989609344200895
4127,2015-02-20,24.419191360473636,24.43181800842285,24.099327087402344,24.271886825561523,16655047.0,0.006418026192030801,2.853675251464574,0.5147019620388267,83.02629013301618,58.36239610758592,-1.0271771581970413,-1.2716701060382753,-0.9855465463591422,-1.7003487915083682,11.028435733461482,0.3324909210205078,0.21133231332240143,1.192970752716068,-0.01671561261956711,2.402657118051703,0.5881275700482504,1.7978139353838856,-1.8922717325677745,99.01636372551525,26.09965088268447,0.6048431826678183,2,-0.8648986816406286,-1.1468849182128942,-0.8428020477294957,-1.5488204956054723,-0.03787803649902699,4,-0.0015511585105286718,2.2564230684313884,24.26346778869629,-1.0298426698773526,23.947811126708984,2.939329021271921,23.745790481567386,-0.0015511585105286718
4128,2015-02-23,24.44023513793945,24.663299560546875,24.301347732543945,24.343433380126953,19293833.0,0.000861772085535728,-3.000063236441053,0.6571539557166505,81.41207184887388,61.53049334895153,-0.9081786016764326,-1.3168037932501164,-0.9911170802073137,-1.7025123173251409,10.792855402292979,0.3619518280029297,0.3105806508757034,1.186447238922117,-0.10891880101458895,2.481813278858823,0.5387642189537658,1.8341302588904682,-1.7228256719818873,81.003539400397,3.3166249011513713,0.6476830199683524,2,-0.77020168304443,-1.0521879196166957,-1.1005878448486293,-1.5319852828979457,-0.1641407012939382,0,0.009471330812390377,2.853675251464574,24.419191360473636,2.2564230684313884,24.26346778869629,-1.0298426698773526,23.947811126708984,0.009471330812390377
4129,2015-02-24,24.579124450683594,24.63804626464844,24.356061935424805,24.44023513793945,11979317.0,0.005682814095701705,1.196713273205417,1.4347808953342633,80.832057275148,64.07020060535015,-0.8700233629037442,-1.452603445350917,-1.1108364079544053,-1.8482011861910763,11.028599976423616,0.28198432922363637,0.3637589145089599,1.2760941505432122,-0.14276089921354895,2.6949492002999733,0.5666666256648334,1.985521675421591,-1.628208173375313,91.26636863238676,11.165763064606665,0.7094275248783801,2,-0.7470541000366211,-1.1910772323608398,-1.4025664329528809,-1.4478111267089844,-0.5345115661621094,1,0.019006808654611795,-3.000063236441053,24.44023513793945,2.853675251464574,24.419191360473636,2.2564230684313884,24.26346778869629,0.019006808654611795
4130,2015-02-25,24.55808067321777,24.663299560546875,24.39814758300781,24.63804626464844,18242215.0,-0.000856164649316371,3.0644982091952886,-0.5757505012497275,87.17948345507885,69.56138135437222,-0.7216521752447171,-1.3810463983953092,-1.0910954508563364,-1.8262857564013082,12.315771124586664,0.26515197753906605,0.4302403602487317,1.178030204772945,-0.3394152823169172,2.695475691862807,0.41930746122801565,1.9367529483178743,-1.401678401920858,88.47925786079422,5.557860806116196,0.7587227435449305,2,-0.7175922393798793,-1.170033454895016,-1.4215064048767054,-1.361531257629391,-0.6060600280761683,2,-0.004969979046261841,1.196713273205417,24.579124450683594,-3.000063236441053,24.44023513793945,2.853675251464574,24.419191360473636,-0.004969979046261841
4131,2015-02-26,24.63804626464844,24.77272605895996,24.49915885925293,24.50757598876953,13568861.0,0.003256182455572798,-2.714307911433381,-1.631580202742893,86.3247757309083,74.96269942627617,-0.6451298085266224,-1.3757538956313837,-1.1576220133209176,-1.9008737408146352,13.483611887794783,0.27356719970703125,0.5195802185045508,1.1590901374816944,-0.4174404723775851,2.735620747340974,0.3708248325520529,1.947355442411336,-1.3008163186415338,80.00000000000053,-2.0838862961912668,0.7882653049296399,2,-0.6776094436645543,-1.1952857971191442,-1.5014719963073766,-1.4267663955688512,-0.7239055633544957,3,-0.017423974053047186,3.0644982091952886,24.55808067321777,1.196713273205417,24.579124450683594,-3.000063236441053,24.44023513793945,-0.017423974053047186
4132,2015-02-27,24.37289619445801,24.70538711547852,24.301347732543945,24.696969985961914,14896332.0,-0.010761813958068411,1.3703716136828745,-2.48388983100394,77.19302049746429,77.73790165571549,-0.19089969358321923,-1.0326133072962804,-0.8773593947754854,-1.6290108332467241,14.180239998889304,0.40403938293457387,0.5498076371775227,0.8108171463012717,-0.7704016783332861,2.3920359709358294,0.020207733983991005,1.6014265586185523,-0.8346967926376756,15.17856420299665,-64.0242925447568,0.7906094123172794,2,-0.24200439453125355,-0.9301357269287145,-1.236321926116947,-1.0774412155151367,-0.3493270874023473,4,-0.004835105944656526,-2.714307911433381,24.63804626464844,3.0644982091952886,24.55808067321777,1.196713273205417,24.579124450683594,-0.004835105944656526
4133,2015-03-02,24.57070732116699,24.68855285644531,24.22138023376465,24.22138023376465,15422141.0,0.008116028769447503,-1.6747002424268693,-1.0779245238599722,80.82194332067587,79.95057156081667,-0.2935607668504936,-1.1089464126095443,-1.064231940409936,-1.8129097602418263,14.567142642309165,0.4671726226806605,0.7001868762090488,0.8954127311706515,-0.6305339967329431,2.421359459074246,0.1324393672188542,1.6583860951224487,-0.8596741873471068,63.35897932637691,-17.64023690548261,0.7629733639517976,3,-0.33459663391112926,-1.1279468536376918,-1.349957942962643,-1.275252342224114,-0.5345115661621023,0,-0.0077081214926695285,1.3703716136828745,24.37289619445801,-2.714307911433381,24.63804626464844,3.0644982091952886,24.55808067321777,-0.0077081214926695285
4134,2015-03-03,24.52020263671875,24.67592620849609,24.41498374938965,24.56229019165039,11651666.0,-0.0020554835393252757,-1.0666636454273262,-0.12048179614301124,76.00002522082025,80.59078988867702,-0.13595009315267603,-0.9566689238585724,-1.0095270333825326,-1.7447476070217824,14.691057065521724,0.26094245910644176,0.876474597450148,0.7491588592529297,-0.7337890006996304,2.2321067192054898,0.007684929276649655,1.4906327892292097,-0.6605324933792573,54.19872415797193,-25.15521897591622,0.7414739299762794,3,-0.25883960723876953,-1.0774421691894531,-1.2941923141479492,-1.2247476577758754,-0.5260944366455114,1,-0.009955390813438436,-1.6747002424268693,24.57070732116699,1.3703716136828745,24.37289619445801,-2.714307911433381,24.63804626464844,-0.009955390813438436
4135,2015-03-04,24.54124641418457,24.74747467041016,24.24663352966309,24.35185241699219,13759416.0,0.0008582220048338751,-1.505259341592492,-4.499999999999916,77.95418578256647,81.19376147383912,-0.07147937258721981,-0.8886973900785726,-1.0412357770294527,-1.7581813539179407,15.166187319186342,0.5008411407470703,0.9467449885693107,0.6847649574279799,-0.7670745628149618,2.1366044776709217,-0.04115480269349092,1.4106847175494508,-0.5537484426582111,58.01552597348684,-20.7567310430395,0.7259197601214706,3,-0.10521984100341797,-1.0984859466552734,-1.3152360916137695,-1.2457914352416957,-0.40824890136718395,2,-0.02023668730109962,-1.0666636454273262,24.52020263671875,-1.6747002424268693,24.57070732116699,1.3703716136828745,24.37289619445801,-0.02023668730109962
4136,2015-03-05,24.86532020568848,24.95370483398437,24.52861976623535,24.52861976623535,16353770.0,0.013205270263559221,-1.5250045318589474,1.7777777777778299,85.92720200722708,81.5160850154181,-0.3365993302764565,-1.0906886095188604,-1.3671371024651329,-2.0615950819231266,15.548173882119634,0.4250850677490199,0.9993164210715335,0.8958336830139189,-0.49654596649909166,2.2882133325269294,0.1996438582574136,1.5920235077704241,-0.7678903019214154,87.9309491625199,5.119935876653912,0.6961898247565047,3,-0.2777776718139684,-1.3320703506469762,-1.6393098831176793,-1.5698652267456055,-0.9006748199462891,3,-0.036729853184755745,-1.505259341592492,24.54124641418457,-1.0666636454273262,24.52020263671875,-1.6747002424268693,24.57070732116699,-0.036729853184755745
4137,2015-03-06,25.197811126708984,25.450336456298828,24.84006690979004,24.873737335205078,32800205.0,0.013371672605464457,-2.118276530840976,0.9624988670352477,83.33339257342524,81.72956509592382,-0.6113142670068612,-1.305130598546441,-1.7002075880836287,-2.3645625934247505,16.37682933258447,0.6102695465087891,1.016966202184694,1.1109004020690918,-0.27983438880481515,2.5016351929429987,0.4155330066321383,1.8062677975060453,-0.9633772341071491,79.45204841640968,-1.7576348932239654,0.6953673954369526,3,-0.3619527816772461,-1.416245460510254,-1.9718008041381836,-1.9023561477661097,-1.2289562225341797,4,-0.0509437275706216,-1.5250045318589474,24.86532020568848,-1.505259341592492,24.54124641418457,-1.0666636454273262,24.52020263671875,-0.0509437275706216
4138,2015-03-09,25.593433380126953,25.643938064575195,25.13888931274414,25.197811126708984,32726549.0,0.015700659530645478,1.0338968730077043,1.2207783035525108,86.64445875206448,82.37538748224787,-0.923241295045294,-1.5721988478846853,-2.0904673750410687,-2.7186529302504248,17.710439273754147,0.5050487518310547,1.00923962139305,1.3737364768981948,-0.06142240732683035,2.80889536112322,0.6561570347856822,2.0913159190107073,-1.1401370260596586,96.38556354850598,15.98364248335048,0.7175794421125132,3,-0.6607742309570312,-1.715066909790039,-2.3674230575561523,-2.2979784011840785,-1.595117568969723,0,-0.0613385570335504,-2.118276530840976,25.197811126708984,-1.5250045318589474,24.86532020568848,-1.505259341592492,24.54124641418457,-0.0613385570335504
4139,2015-03-10,24.920034408569336,25.46296310424805,24.86111068725586,25.273569107055664,37409170.0,-0.026311396425635625,-1.5535647810957502,-0.8936168161218783,66.24477576170143,80.04930884965037,-0.21947934782904355,-0.7768699364311864,-1.4176564573093842,-2.008089813863492,18.78585922005464,0.7323226928710938,0.9408401622053191,0.5976438522338867,-0.7187290951782579,1.9140167996460313,-0.06054262147218381,1.2558303259399572,-0.22860971240046268,48.19285002525274,-28.968334560432552,0.658186473706072,3,0.012624740600585938,-1.0416679382324219,-1.6982331275939941,-1.6245794296264613,-0.913299560546875,1,-0.03546699170128442,1.0338968730077043,25.593433380126953,-2.118276530840976,25.197811126708984,-1.5250045318589474,24.86532020568848,-0.03546699170128442
4140,2015-03-11,25.11784553527832,25.336700439453125,24.96632957458496,24.970539093017575,25660562.0,0.007937835215868105,-3.756715046849164,-0.41666756584698394,64.86095186529928,77.66443953124937,-0.36826453231359224,-0.8732732791302773,-1.612955127393647,-2.164857172081579,20.519630611948685,0.41666603088378906,0.8929468402452798,0.7026519775390625,-0.5594762886184235,1.9647802436965485,0.07158784446031774,1.3337161106178073,-0.25673484802246094,52.83027902617879,-20.75764620313071,0.6310641330787431,3,-0.18518638610839844,-1.0353546142578125,-1.9854798316955566,-1.868686676025387,-1.6372051239013672,2,-0.044738603620552486,-1.5535647810957502,24.920034408569336,1.0338968730077043,25.593433380126953,-2.118276530840976,25.197811126708984,-0.044738603620552486
4141,2015-03-12,25.004209518432614,25.315656661987305,24.86952972412109,25.27777862548828,17642038.0,-0.004524114804595913,1.55422147236921,-1.8571428571428366,60.32694112877907,75.79043071250658,-0.22040386910804344,-0.6514996364371832,-1.4979396068312063,-1.9945618473378417,22.246127510755482,0.4461269378662145,0.8375244991381194,0.4991590499877887,-0.6518123471443182,1.6501304471198956,-0.07632664857826654,1.074644748553844,0.6397285461425817,20.41901959853797,-47.88889792055234,0.5754856985660542,3,-0.07155036926269176,-0.9217185974121058,-1.87184381484985,-1.7550506591796804,-1.4057235717773402,3,-0.034842613399675204,-3.756715046849164,25.11784553527832,-1.5535647810957502,24.920034408569336,1.0338968730077043,25.593433380126953,-0.034842613399675204
4142,2015-03-13,24.86111068725586,25.26935958862305,24.67171669006348,25.26935958862305,18691992.0,-0.005722989605860707,1.927835918519852,1.4923062978895418,57.122521836245966,73.15716165868103,-0.0008592744168893773,-0.3845898059337003,-1.3576736363962958,-1.7955310416392436,23.685740339520738,0.5976428985595703,0.7666314447839433,0.2649407386779785,-0.6644726382896771,1.194354115645634,-0.19976594980585105,0.7296474271618081,0.7673392105102543,19.480542411186935,-45.27079434182045,0.46470668848382807,3,0.08417510986328125,-0.7365322113037109,-1.7287449836730957,-1.6119518280029261,-1.115320205688473,4,-0.036058940116991955,1.55422147236921,25.004209518432614,-3.756715046849164,25.11784553527832,-1.5535647810957502,24.920034408569336,-0.036058940116991955
4143,2015-03-16,25.071548461914066,25.24410820007324,24.88215446472168,25.05050468444824,15026299.0,0.008464536331680428,-1.0235336770437153,-0.05154643991778934,58.13631155052944,71.17230458420427,-0.14838583216639378,-0.5188728054650049,-1.5536324058942803,-1.9566455520416604,24.398264388788583,0.38299751281737926,0.7040087451949439,0.4101428031921408,-0.4551124870990044,1.275398093483286,-0.02248484195343181,0.8427704483377134,0.5186321075439437,50.531890531553046,-10.41663153071395,0.4326276451455726,3,-0.12626266479492543,-0.9111957550048864,-1.976009368896488,-1.8223896026611328,-1.1868686676025426,0,-0.043981868906675325,1.927835918519852,24.86111068725586,1.55422147236921,25.004209518432614,-3.756715046849164,25.11784553527832,-0.043981868906675325
4144,2015-03-17,25.037879943847656,25.206228256225586,24.768518447875977,25.06313133239746,16373016.0,-0.0013428974328233423,1.8108300109622935,-1.1999456176919723,57.89477648523914,68.94348132894567,-0.03750659894413744,-0.4041625674514613,-1.5067986972202476,-1.884504295648842,25.03368121130484,0.4377098083496094,0.6834144942671294,0.31186981201171804,-0.4526147247963266,1.0763543488197627,-0.07037245639230605,0.6941120804157421,0.5155620704345729,55.06348901311633,-2.3033320191624256,0.3822422684040226,3,0.04839897155761719,-0.8775272369384766,-2.08754301071167,-1.788721084594723,-0.2525253295898473,1,-0.04151965481989095,-1.0235336770437153,25.071548461914066,1.927835918519852,24.86111068725586,1.55422147236921,25.004209518432614,-0.04151965481989095
4145,2015-03-18,24.59175109863281,24.9831657409668,24.27609443664551,24.9831657409668,37188914.0,-0.017818155778978828,2.6129016538831977,15.50071757685654,49.320163841858445,64.87603264390471,0.4654910970212143,0.09769084232078029,-1.0460402603507397,-1.3972006378869573,25.053042596103154,0.7617855072021449,0.6216255644552007,-0.16645603179932067,-0.8420100337519436,0.5090979701533023,-0.5042330327756304,0.17132096917698902,0.9264219026806693,30.36438361191069,-23.142314963439475,0.3377770009763113,3,0.3682651519775426,-0.43139839172362926,-1.691919326782223,-1.3425922393798757,0.3240737915039098,2,-0.023789125396721844,1.8108300109622935,25.037879943847656,-1.0235336770437153,25.071548461914066,1.927835918519852,24.86111068725586,-0.023789125396721844
4146,2015-03-19,24.36026954650879,24.55387115478516,23.85942840576172,23.90993309020996,32250161.0,-0.00941297556223597,-1.5190822793568335,-1.150535538510997,49.81272814916566,61.15151437454254,0.6904001084966609,0.35499727428374683,-0.7925482642606099,-1.1299076144897526,24.861455690687716,0.7323226928710902,0.585254411362591,-0.40277767181396484,-1.0646556253918646,0.25910028176393496,-0.7337166486029147,-0.07183869502501494,1.083378740924612,35.52238200240789,-21.8893779755146,0.33093897678895046,3,0.39141368865966797,-0.03787994384765625,-1.429924488067627,-1.1111106872558558,0.5092601776123011,3,-0.036109170855127104,2.6129016538831977,24.59175109863281,1.8108300109622935,25.037879943847656,-1.0235336770437153,25.071548461914066,-0.036109170855127104
4147,2015-03-20,24.38131332397461,24.654882431030273,24.38131332397461,24.49915885925293,51283346.0,0.0008638565113430197,-3.6428421137816622,-0.26168331173286574,47.03556887450321,56.75052661036907,0.6049757410444698,0.3488563148485042,-0.7896620889125785,-1.1168716533262035,24.333386887984854,0.2946128845214844,0.5431314973986261,-0.3798399925231948,-1.0460632360682922,0.28638325102190265,-0.7129516142957435,-0.046728370750646064,0.9355973729250557,37.689935272896676,-18.18592926486295,0.3331116217725496,3,0.27988243103027344,-0.050505638122558594,-1.4509682655334473,-1.1321544647216761,0.6523571014404297,4,-0.03210767881603682,-1.5190822793568335,24.36026954650879,2.6129016538831977,24.59175109863281,1.8108300109622935,25.037879943847656,-0.03210767881603682
4148,2015-03-23,24.67171669006348,24.92424201965332,24.37710380554199,24.37710380554199,17623980.0,0.011910899229669925,-2.7142857142856487,-2.4999919074209553,52.2058688769138,55.19064806761489,0.19006454707282927,0.08082825188155596,-1.0723484842829087,-1.3716310218247223,23.195484425357115,0.5471382141113317,0.45142860059802814,-0.10101070404052237,-0.7516193172488173,0.5495979091677725,-0.4263150106446716,0.22429360256362685,0.5285954235451484,60.31247211840658,4.049952492194954,0.32530430660414783,3,-0.07365226745605824,-0.2756738662719762,-1.7329540252685582,-1.4225578308105469,0.1094284057617152,0,-0.03752986547827086,-3.6428421137816622,24.38131332397461,-1.5190822793568335,24.36026954650879,2.6129016538831977,24.59175109863281,-0.03752986547827086
4149,2015-03-24,25.046295166015625,25.265151977539066,24.54124641418457,24.549663543701172,29755361.0,0.015182505565289883,-1.8196832142167416,1.6857091064468523,56.66665156044727,54.28017025596466,-0.1840781387919641,-0.27084269022506646,-1.4241150762362977,-1.708092693725746,22.06768389147448,0.7239055633544957,0.36407396338851683,0.2502092361450181,-0.4046639533912071,0.9050824256812433,-0.07722735862309449,0.5776458309131307,-1.1868667602539062,84.43102072716002,27.217472894342194,0.32743659476811215,3,-0.4587526321411133,-0.47979736328125,-1.9044599533081055,-1.7971363067626918,-0.526092529296875,1,-0.04637873042717522,-2.7142857142856487,24.67171669006348,-3.6428421137816622,24.38131332397461,-1.5190822793568335,24.36026954650879,-0.04637873042717522
4150,2015-03-25,24.43602752685547,25.092592239379886,24.419191360473636,25.092592239379886,25144020.0,-0.024365585213904417,1.0512856267194,-1.3220356558541884,44.731400267323934,52.54733238246965,0.356826802014119,0.34763565716857414,-0.7918222667507635,-1.0637435571014642,20.743278983331763,0.67340087890625,0.1978732246673971,-0.3539557456970215,-1.0203411962132982,0.31242970481925525,-0.6871484709551616,-0.02076302043888134,-0.548484649658203,41.0179591969649,-11.801528736772852,0.33319272525813914,3,0.12836647033691406,0.2356891632080078,-1.2941923141479492,-1.1868686676025355,0.5218849182128906,2,0.014295575949013317,-1.8196832142167416,25.046295166015625,-2.7142857142856487,24.67171669006348,-3.6428421137816622,24.38131332397461,0.014295575949013317
4151,2015-03-26,24.20875358581543,24.48232269287109,24.099327087402344,24.225589752197266,15558761.0,-0.00930077283593922,-2.2500060694834163,0.025642813359710984,37.53974993524193,50.37146883791364,0.5133873331689962,0.5703407102131806,-0.5437602287425065,-0.8048421678951527,19.269426359889298,0.38299560546874645,0.12195928624543484,-0.5597650527954094,-1.272780729201294,0.15325062361047515,-0.91627289099835,-0.20325721459246893,-0.29365852661132763,9.386186496691877,-38.40944006717461,0.35650783820294213,3,0.35353660583496094,0.48821544647216797,-1.0058917999267578,-0.9595947265624964,0.6691932678222621,3,0.029207257689449317,1.0512856267194,24.43602752685547,-1.8196832142167416,25.046295166015625,-2.7142857142856487,24.67171669006348,0.029207257689449317
4152,2015-03-27,24.25505065917969,24.393938064575195,24.11616134643555,24.13720512390137,14415905.0,0.0019124104510439555,-2.473661614053455,-6.99954684490767,31.511629500114466,47.41317083231198,0.41580626503758467,0.5425806630732595,-0.5533776555477523,-0.8253056631347526,18.33046072731387,0.2777767181396449,0.033453968256111466,-0.5075757026672321,-1.2361354649635388,0.22098405962907464,-0.8718555838153854,-0.14329582151907871,-0.3129544616088893,13.357372371684809,-27.123242516454447,0.3642798811481541,3,0.3072395324706996,0.496632575988766,-0.9154043197631871,-1.0058917999267578,0.13047218322753906,4,0.025334066441491387,-2.2500060694834163,24.20875358581543,1.0512856267194,24.43602752685547,-1.8196832142167416,25.046295166015625,0.025334066441491387
4153,2015-03-30,24.38131332397461,24.579124450683594,24.301347732543945,24.30555534362793,11317126.0,0.0052056236273880785,-5.600122362964809,0.6428582989398721,41.23286506164265,45.56184734080126,0.20264780116643522,0.42309380401498586,-0.6270334383477305,-0.9260823074793336,17.43392184736473,0.3240737915039027,-0.0331888914198899,-0.3718433380126953,-1.1156698620361993,0.3719831860108087,-0.7437566000244473,6.9923999056698e-05,-0.41275601080444346,24.1877008252239,-14.684623506369256,0.37191326201175157,3,0.18097686767578125,0.37036991119384766,-0.9680137634277344,-1.1090068817138672,-0.18518447875976562,0,0.02675643812833317,-2.473661614053455,24.25505065917969,-2.2500060694834163,24.20875358581543,1.0512856267194,24.43602752685547,0.02675643812833317
4154,2015-03-31,24.27609443664551,24.57491683959961,24.271886825561523,24.28451156616211,11542370.0,-0.004315554536827748,-35.005665722379604,-0.11110551625162107,35.87569898199554,44.068017911927605,0.21058925108140514,0.5365987317756051,-0.4780292749066284,-0.7995610012115044,16.51204693598144,0.30303001403808594,-0.08649038549370403,-0.4648568153381305,-1.2324108748827527,0.3026972442064917,-0.8486338451104416,-0.0810797855658194,-0.28160523018796724,17.796592268563174,-18.512462509628165,0.3837770297723104,3,0.28619575500487926,0.47558879852294567,-0.7470541000366246,-0.8880472183227575,0.11784362792968395,1,0.020804444491585805,-5.600122362964809,24.38131332397461,-2.473661614053455,24.25505065917969,-2.2500060694834163,24.20875358581543,0.020804444491585805
4155,2015-04-01,24.044612884521484,24.297138214111328,23.90993309020996,24.12878799438477,11735539.0,-0.009535370391976938,-1.1904787595627826,10.000453206440174,34.51085768541384,42.367810082621844,0.3981690918918659,0.7683602813612254,-0.20482087574515617,-0.550057270022954,16.33070555611098,0.3872051239013672,-0.17184484732166538,-0.6715066909790046,-1.4962662054859805,0.15325282352797132,-1.0838864482324908,-0.2591269337255184,1.2205390930175817,20.125752104181572,-17.441739410173383,0.4123797572534872,4,0.5429296493530273,0.7070703506469727,-0.4345541000366211,-0.6565656661987305,0.711278915405277,2,0.019779472203664383,-35.005665722379604,24.27609443664551,-5.600122362964809,24.38131332397461,-2.473661614053455,24.25505065917969,0.019779472203664383
4156,2015-04-02,23.9520206451416,24.09511756896973,23.88888931274414,24.010942459106445,8419594.0,-0.003850851740661132,-1.2272736636111208,0.6999909362820333,35.08287863433189,41.03973338926948,0.4769137845645339,0.8316619329712651,-0.06664695621942585,-0.4375806398996147,15.726645763706573,0.2062282562255895,-0.2645696110100175,-0.7184339523315444,-1.6070715568308458,0.170203652167757,-1.162752754581195,-0.2741151500818937,1.2860269546508825,9.146351573164733,-29.44045953060858,0.4443188022496498,4,0.625,0.7996625900268555,-0.3377528190612793,-0.5639734268188477,0.6018505096435582,3,0.04199611443349327,-1.1904787595627826,24.044612884521484,-35.005665722379604,24.27609443664551,-5.600122362964809,24.38131332397461,0.04199611443349327
4157,2015-04-06,23.914140701293945,24.057239532470703,23.337541580200195,23.358585357666016,14706252.0,-0.001581492618466851,-1.4084547946779347,-9.428687038715525,29.868217717786422,38.55777214936644,0.49344756579347404,0.8099691438364154,-0.033837628555502874,-0.3815819647011587,14.561270046521834,0.7196979522705078,-0.2985226329396511,-0.692130374908448,-1.6054793397729377,0.2212185899560417,-1.1488048573406928,-0.23545589247620313,1.2699405670166044,46.44064724163412,8.97795777709775,0.456674482432244,4,0.3872060775756836,0.57659912109375,-0.21254205703735352,-0.47138023376464844,0.6228961944580078,0,0.04030277166896479,-1.2272736636111208,23.9520206451416,-1.1904787595627826,24.044612884521484,-35.005665722379604,24.27609443664551,0.04030277166896479
4158,2015-04-07,24.023569107055664,24.37289619445801,23.92255973815918,24.031986236572266,16251840.0,0.004575887008802182,-3.2800351675443786,-0.015150838909469189,32.81026255683409,35.90706226007609,0.31559938387036013,0.6080766010736198,-0.14187807300926636,-0.4745578347618604,12.766083278557067,0.45875549316406605,-0.317187708363317,-0.5042087554931634,-1.3255438116771785,0.3171263006908518,-0.9148762835851691,-0.09354122740115756,1.0497197799682638,55.44215642297928,19.37116691938555,0.41066752809200696,4,0.191497802734375,0.46717071533203125,-0.23674297332763672,-0.5808086395263672,0.7281150817871058,1,0.01506660953410388,-1.4084547946779347,23.914140701293945,-1.2272736636111208,23.9520206451416,-1.1904787595627826,24.044612884521484,0.01506660953410388
4159,2015-04-08,24.036195755004886,24.24663352966309,23.83417510986328,24.06986427307129,16336901.0,0.0005255941734949587,1.1304283575031318,3.999999999999578,38.96321995351448,35.266153336319476,0.1616179092209329,0.5542569728754394,-0.14344371321674387,-0.4725075490231596,11.760294394965518,0.41245841979980824,-0.3275642343077614,-0.4473901748657205,-1.2749468558616037,0.3801665061301627,-0.8611685153636621,-0.033611834367778926,0.9329482936096163,67.47969876055602,29.41921937618436,0.4137783404979409,4,-0.07786273956299183,0.45454406738280895,-0.19676017761230824,-0.5934352874755895,1.258417129516598,2,0.006653843721365682,-3.2800351675443786,24.023569107055664,-1.4084547946779347,23.914140701293945,-1.2272736636111208,23.9520206451416,0.006653843721365682
4160,2015-04-09,23.99410820007324,24.17929267883301,23.779460906982425,24.036195755004886,11570882.0,-0.0017510073291395756,1.435908758148616,1.2500566508047843,42.13382503585326,35.77660612527629,0.1502246379470762,0.535284710628634,-0.07196780061871166,-0.4149651645381027,10.73443980632413,0.39983177185058594,-0.38520449611828056,-0.4332908630371115,-1.2316051010251066,0.36502337495088355,-0.832447982031109,-0.03413374404311398,0.8771397004364054,63.41466110562484,23.999036715869515,0.39915711899399764,4,-0.035775184631344104,0.4966316223144567,-0.14204645156859996,-0.5513477325439418,1.010101318359375,3,0.01666366847927847,1.1304283575031318,24.036195755004886,-3.2800351675443786,24.023569107055664,-1.4084547946779347,23.914140701293945,0.01666366847927847
4161,2015-04-10,24.132997512817386,24.28030204772949,24.015151977539066,24.166667938232425,12104294.0,0.005788475720207131,1.032279050048665,0.800009063717802,44.922564516569466,37.26671001599351,-0.0006043082129316701,0.34549346287474236,-0.16771599563711348,-0.5395183814225,9.85224121884638,0.28619384765625,-0.49737241321225767,-0.2508409500122042,-1.010787369278237,0.5091054692538286,-0.6308141596452188,0.12913225962081043,0.6462280084736918,76.82932221125087,35.658905745080006,0.37997320963301623,4,-0.17466449737549183,0.35774230957030895,-0.19360399246216176,-0.6902370452880895,0.8922557830810547,4,0.025810895922835364,1.435908758148616,23.99410820007324,1.1304283575031318,24.036195755004886,-3.2800351675443786,24.023569107055664,0.025810895922835364
4162,2015-04-13,23.96464538574219,24.50757598876953,23.90151405334473,24.057239532470703,16681421.0,-0.006976013940488746,-4.538433382137775,2.7500141618987217,34.782622973699745,36.550016450666526,0.1365851183727962,0.46719440776617205,0.04108229309825262,-0.3575963610100814,9.297831898056488,0.6060619354248011,-0.5168437389215725,-0.3743698120117145,-1.1214292711496867,0.37268964712625774,-0.7478995415807006,-0.0008400824427283737,0.728079099083434,25.43340790376759,-12.765610781246945,0.3735297295689863,4,-0.008416175842288709,0.5260944366455043,0.09575080871581676,-0.43139553070068715,0.972223281860348,0,0.024587293471637572,1.032279050048665,24.132997512817386,1.435908758148616,23.99410820007324,1.1304283575031318,24.036195755004886,0.024587293471637572
4163,2015-04-14,23.968854904174805,24.036195755004886,23.72474670410156,23.90151405334473,12054398.0,0.00017565536083918865,2.083309730168583,-0.7272689819964465,22.413892456525232,35.05426017005871,0.07567342786574471,0.3964651000474788,0.0912272147708002,-0.35123222340295257,8.837940710830102,0.3114490509033274,-0.48601846447754227,-0.3150256156921394,-0.9941243565621001,0.3640731251778213,-0.6545749861271197,0.024523754742840964,0.6425586063732958,31.182814038028905,-1.1199115304715797,0.33954937043498074,4,-0.046296119689941406,0.5218849182128906,0.3398571014404297,-0.18728923797607422,0.9259262084960938,1,0.02370501193522534,-4.538433382137775,23.96464538574219,1.032279050048665,24.132997512817386,1.435908758148616,23.99410820007324,0.02370501193522534
4164,2015-04-15,23.99831581115723,24.11616134643555,23.851009368896484,23.981481552124023,12303878.0,0.0012291328517866074,1.1000030212392815,0.24998583810123856,34.04911344190316,35.00295525411308,0.002979175118866806,0.30053817475053535,0.10795034396616288,-0.37353691513352416,8.6148126970988,0.26515197753906605,-0.4358753694073698,-0.23358650207519105,-0.8228910192801564,0.3557180151297743,-0.5282387606776737,0.061065756527291626,0.5366653835699964,34.94620250080479,3.591156298990491,0.29465225860248223,4,-0.07575702667236683,0.401936531066891,0.40719699859618785,-0.11994934082031605,1.1447830200195312,2,0.03139255202797542,2.083309730168583,23.968854904174805,-4.538433382137775,23.96464538574219,1.032279050048665,24.132997512817386,0.03139255202797542
4165,2015-04-16,24.00673484802246,24.15403938293457,23.8468017578125,23.98568916320801,10490278.0,0.00035081782119550375,-1.0563356907600787,1.2501699524128493,41.24099422439526,35.68719031967568,-0.012715024371672712,0.25934051503225675,0.13943854862242588,-0.3717212610341747,9.012099870691678,0.3072376251220703,-0.4454896836068123,-0.19591665267944336,-0.7678342313662796,0.3760009260073929,-0.4818754420228615,0.09004213666397476,0.4563999698331429,36.02166518853519,1.809726796427853,0.2859587893434178,4,-0.08417606353759766,0.3303861618041992,0.39877796173095703,-0.12836837768554688,1.1279449462890625,3,0.0536465306361773,1.1000030212392815,23.99831581115723,2.083309730168583,23.968854904174805,-4.538433382137775,23.96464538574219,0.0536465306361773
4166,2015-04-17,23.480640411376953,23.77525329589844,23.31649780273437,23.70791244506836,21192732.0,-0.021914451922596445,1.5348847013194955,-10.79898495559363,26.288771777369803,35.28947410407384,0.4911299067183741,0.7548584498532307,0.7074766037206146,0.16434066114671708,8.927421513099516,0.6902370452880895,-0.44403739768392114,-0.6780296325683608,-1.328769349122215,-0.027289916014506588,-1.0033994908452861,-0.35265977429143547,0.9149588122193251,13.781010396049373,-22.11593827835481,0.32536985827692655,4,0.431396484375,0.8354368209838867,1.0269346237182617,0.39772605895996094,1.2373733520507777,4,0.06488618199346274,-1.0563356907600787,24.00673484802246,1.1000030212392815,23.99831581115723,2.083309730168583,23.968854904174805,0.06488618199346274
4167,2015-04-20,23.598485946655273,23.7584171295166,23.32070732116699,23.564815521240234,20649103.0,0.005018838209422061,1.476204863153031,-0.1481503239450804,25.906867147793406,34.522430169735976,0.36185266397542293,0.6064514960535661,0.6259393079686717,0.05805548513198744,9.092159795852565,0.4377098083496129,-0.41679607731001056,-0.5210427284240708,-1.2085310029894423,0.16644554614130058,-0.8647868657067548,-0.1772985911413869,0.7107851632720532,33.668554563404236,-3.5562981412975674,0.3437441372826855,4,0.3135509490966797,0.6944427490234375,0.9090890884399414,0.2798805236816406,1.393096923828125,0,0.06046012241922627,1.5348847013194955,23.480640411376953,-1.0563356907600787,24.00673484802246,1.1000030212392815,23.99831581115723,0.06046012241922627
4168,2015-04-21,23.745790481567386,23.8468017578125,23.58164978027344,23.77525329589844,17674114.0,0.006242118042873557,2.073161565584637,-0.8750354047470685,34.090929898285424,33.98106460804386,0.19109742720826617,0.4070941009026079,0.5145540262096446,-0.07651317767089694,9.825854908960878,0.26515197753905895,-0.38191989157746775,-0.32744188308715394,-0.9822929746582787,0.3274092084839708,-0.6548674288727163,-1.6337301591562436e-05,0.4840587637845033,51.256282551416774,11.095780290413657,0.32742554578556315,4,0.16624641418456676,0.5450344085693324,0.7891416549682582,0.1325759887695277,1.7424240112304652,1,0.050159550887965754,1.476204863153031,23.598485946655273,1.5348847013194955,23.480640411376953,-1.0563356907600787,24.00673484802246,0.050159550887965754
4169,2015-04-22,23.884679794311523,23.968854904174805,23.6616153717041,23.72895622253418,26262878.0,0.005849007757899205,-1.1159363177805801,-5.285427591118016,44.91978998413859,34.290616268964456,0.03179939460251546,0.18626744780032567,0.41624502342647673,-0.2017968701906696,10.27744279410006,0.3072395324707031,-0.3238773666904926,-0.13047180175781392,-0.6024610111410915,0.3415174076254637,-0.3664664064494545,0.10552280293382665,0.27210133563096406,67.83925777647225,24.10580123731677,0.2359946046916395,4,0.027357101440429688,0.4061450958251953,0.6681394577026367,-0.006313323974609375,1.940237045288086,2,0.04229076240745511,2.073161565584637,23.745790481567386,1.476204863153031,23.598485946655273,1.5348847013194955,23.480640411376953,0.04229076240745511
4170,2015-04-23,24.78535461425781,25.189393997192386,24.621212005615234,25.004209518432614,37307952.0,0.03770931106059017,-1.0769158367003004,-1.4054063985106071,67.491126468146,36.79823426358407,-0.8323659388933073,-0.7240154580323797,-0.44530098885605796,-1.0846330182166923,11.120575527991756,1.304714202880863,-0.25796062243615836,0.7527366638183572,0.19678318510583637,1.3086901425308781,0.4747599244620986,1.030713403174616,-1.4688568115234375,78.42702739585097,29.066107296763143,0.27797673935626027,4,-0.53240871429443,-0.4945297241210902,-0.16203880310058238,-0.9069881439208949,1.5446109771728551,3,0.014433693706894068,-1.1159363177805801,23.884679794311523,2.073161565584637,23.745790481567386,1.476204863153031,23.598485946655273,0.014433693706894068
4171,2015-04-24,24.91582489013672,25.24410820007324,24.78535461425781,24.873737335205078,20651479.0,0.005264006826186662,-3.1923445643267887,-0.19230802750494583,70.23806862980081,40.737728225373075,-0.9388438487351536,-0.8419657045874942,-0.5325557576605036,-1.1984080804642048,11.75598114595881,0.4587535858154297,-0.21439478374886534,0.8478533744812005,0.16850639242299081,1.52720035653941,0.5081798834520974,1.1875268655103035,-1.5618691635131867,82.93214308380686,31.83029483749921,0.33967349102910416,4,-0.6355218887329137,-0.625,-0.3556404113769531,-1.0374584197998047,1.1784515380859375,4,0.008783771163098919,-1.0769158367003004,24.78535461425781,-1.1159363177805801,23.884679794311523,2.073161565584637,23.745790481567386,0.008783771163098919
4172,2015-04-27,24.86952972412109,24.94949531555176,24.71380424499512,24.852693557739254,16405805.0,-0.001858062746056377,1.666681053551368,0.4000271911538113,67.53926618753948,45.75165863993021,-0.8389129617145379,-0.7876586045960785,-0.43726476720430796,-1.1354501978360254,12.368700758103575,0.23569107055664062,-0.1768763428032507,0.770834255218503,0.005699074977112417,1.5359694354598936,0.38826666509780594,1.1534018453392,-1.4399678985595692,77.46840032262237,25.803717360379487,0.3825675901206959,4,-0.5892267227172852,-0.5787048339843714,-0.3324933052062953,-0.9911632537841761,1.2289562225341832,0,-0.006092433687895693,-3.1923445643267887,24.91582489013672,-1.0769158367003004,24.78535461425781,-1.1159363177805801,23.884679794311523,-0.006092433687895693
4173,2015-04-28,25.03367042541504,25.31144714355469,24.730640411376953,24.814815521240234,22437756.0,0.006600072583389016,-1.999995074061504,12.99909368981534,69.45811194951685,49.685991807442846,-0.9343859478816903,-0.9490803205990943,-0.572964982074776,-1.2828126069851677,13.638584876508991,0.5808067321777379,-0.1498203237581066,0.9023571014404297,0.03738638856666299,1.7673278143141964,0.4698717450035481,1.3348424578773113,-1.531526744873048,83.16333077838146,32.11532599465866,0.43248535643688263,4,-0.7196979522705078,-0.7196979522705078,-0.5376687049865723,-1.155303955078125,1.2668342590331996,1,-0.0016812378774833103,1.666681053551368,24.86952972412109,-3.1923445643267887,24.91582489013672,-1.0769158367003004,24.78535461425781,-0.0016812378774833103
4174,2015-04-29,24.781145095825195,25.101009368896484,24.654882431030273,24.87794685363769,17278034.0,-0.01008742726489964,-1.5542075261537118,-0.4423102062870775,64.18815115359489,52.23567591068725,-0.6248479276677124,-0.692270925047179,-0.29366874359635986,-1.0133958206824047,14.848001819182647,0.44612693786621094,-0.08381241342320322,0.6245792388916023,-0.2864518761605801,1.5356103539437846,0.1690636813655111,1.0800947964176935,-1.1704432075024407,23.170812585317748,-25.225934862651407,0.4555155575260919,4,-0.46717262268066406,-0.46717262268066406,-0.2840914726257324,-0.9027786254882812,1.8308086395263636,2,0.02853255546660649,-1.999995074061504,25.03367042541504,1.666681053551368,24.86952972412109,-3.1923445643267887,24.91582489013672,0.02853255546660649
4175,2015-04-30,24.52020263671875,24.83164978027344,24.38131332397461,24.650672912597656,14935298.0,-0.010529878990555797,-1.206185759671107,1.3478089533417896,56.686039043804165,55.61315005140218,-0.3167165812299757,-0.41515692518185787,-0.014948317244666498,-0.7359669433066784,15.13316453765518,0.4503364562988317,0.003936121278236726,0.33985729217529226,-0.5836124803649483,1.2633270647155328,-0.12187759409482624,0.8015921784454108,-0.8074560330820795,14.932186081229002,-28.63421429219159,0.4617348862701199,4,-0.20412540435791016,-0.20623016357421875,0.05681753158569336,-0.6418361663818359,1.090066909790039,3,0.05320976429970692,-1.5542075261537118,24.781145095825195,-1.999995074061504,25.03367042541504,1.666681053551368,24.86952972412109,0.05320976429970692
4176,2015-05-01,24.95791244506836,24.970539093017575,24.419191360473636,24.52020263671875,16283203.0,0.017850986585818074,1.3818214777156193,-3.3548622887550437,65.69151276213381,60.033666230773335,-0.5842817336615518,-0.8154526381860521,-0.43960350352448785,-1.1554185426517876,15.473595951122451,0.5513477325439382,0.06611975118874014,0.7272725105285645,-0.2517356352988003,1.7062806563559292,0.2377684376148821,1.2167765834422468,-1.1492438090366086,61.990985485729524,15.46453335781014,0.4895040729136826,5,-0.5113639831542933,-0.6439399719238281,-0.3398571014404297,-1.0795459747314453,0.46717071533203125,4,0.05497467584206617,-1.206185759671107,24.52020263671875,-1.5542075261537118,24.781145095825195,-1.999995074061504,25.03367042541504,0.05497467584206617
4177,2015-05-04,24.87794685363769,25.03367042541504,24.781145095825195,24.89057159423828,9812880.0,-0.003204017627943423,-1.4489886518132127,-0.028842718074313302,64.02600230713082,63.35978538731171,-0.3394334087466504,-0.6952233458772206,-0.3522635433759653,-1.0597592271502982,14.865131737659807,0.25252532958984375,0.11664897494372894,0.59911661148071,-0.4087533549111235,1.6069865778725436,0.09518162828479149,1.1030515946766286,-0.9791115071545633,53.39377186470787,4.722946030791277,0.5039349831959172,5,-0.39141559600829723,-0.5639743804931605,-0.24831724166869762,-0.9995803833007777,0.5723896026611364,0,0.04889187929136174,1.3818214777156193,24.95791244506836,-1.206185759671107,24.52020263671875,-1.5542075261537118,24.781145095825195,0.04889187929136174
4178,2015-05-05,24.38552284240723,24.84006690979004,24.36026954650879,24.734848022460934,18719316.0,-0.019793595272451503,-1.3999961836977106,27.669889711428425,55.2272987105818,64.5050641346943,0.2830449981988217,-0.18371128571882522,0.14128646240970966,-0.5560256332878417,14.671514861203871,0.5176773071289027,0.2383145880796782,0.08859491348266957,-0.9129547717565245,1.0901445987218636,-0.4121799291369257,0.5893697561022648,-0.40193078809980776,3.4091991729349402,-45.05627273384618,0.5007748426195967,5,0.45033550262450817,-0.07155036926269887,0.2714638710021937,-0.507156372070316,1.056396484375,1,0.07024508415579844,-1.4489886518132127,24.87794685363769,1.3818214777156193,24.95791244506836,-1.206185759671107,24.52020263671875,0.07024508415579844
4179,2015-05-06,24.196128845214844,24.461278915405273,23.960437774658203,24.33080863952637,16666452.0,-0.007766657225943274,1.5319281261600914,0.38554276073319954,52.43770649323484,62.832461915259714,0.5825225256673505,0.01926665228032931,0.3251513922255178,-0.3554349538414101,14.257587611794714,0.5008411407470703,0.3577527094644637,-0.10879573822021626,-1.1041146425345012,0.8865231660940687,-0.6064551903773605,0.388863713936928,1.1153182983398473,21.96085540170931,-26.918773291073194,0.49765945215714297,5,0.43981361389160156,0.1178436279296875,0.4608578681945801,-0.3177623748779297,1.0648136138916016,2,0.08697159172425084,-1.3999961836977106,24.38552284240723,-1.4489886518132127,24.87794685363769,1.3818214777156193,24.95791244506836,0.08697159172425084
4180,2015-05-07,24.393938064575195,24.503366470336914,24.11616134643555,24.196128845214844,15743138.0,0.008175242437571617,-1.1647037497134496,-1.4687371655973893,62.84023205312956,62.01048007340736,0.3613519638985139,-0.15499936672466674,0.12467607614569687,-0.5509982098956456,13.69381134827984,0.38720512390136363,0.46525625070159293,0.06902198791503977,-0.9160195079500717,1.0540634837801512,-0.42349876001751596,0.5615427358475955,0.8904888916015672,40.39201468677746,-12.393337543752715,0.4925207479325553,5,0.24200439453125,-0.07996559143066406,0.2630486488342285,-0.5155715942382812,0.8585872650146484,3,0.09092487096199364,1.5319281261600914,24.196128845214844,-1.3999961836977106,24.38552284240723,-1.4489886518132127,24.87794685363769,0.09092487096199364
4181,2015-05-08,24.75589179992676,24.81902313232422,24.608585357666016,24.67592620849609,11453033.0,0.014837855798166322,1.0408238765110107,0.40425613977575453,65.22702498700161,61.753564384458706,-0.028691261720023675,-0.4931803421195653,-0.23837071546302369,-0.9017238571161919,13.41107318519894,0.42508506774902344,0.5577391155618869,0.39983100891113565,-0.5989539929774921,1.3986160107997634,-0.09956149203317821,0.8992235098554495,0.5020553726196297,74.11757597084005,18.132756376266215,0.4993925009443142,5,-0.11994934082031605,-0.4419193267822301,-0.08627891540527699,-0.8775253295898473,0.7154884338378871,4,0.034512097301401035,-1.1647037497134496,24.393938064575195,1.5319281261600914,24.196128845214844,-1.3999961836977106,24.38552284240723,0.034512097301401035
4182,2015-05-11,24.55387115478516,24.90740776062012,24.490741729736328,24.768518447875977,10834085.0,-0.00816050767931531,-1.4444618509173108,-2.6842456768035334,60.48035787879041,60.75603615437799,0.1383984836757044,-0.2579797717172774,-0.03126527353544972,-0.6873182079588034,13.590977991690744,0.4166660308837926,0.5200317687176508,0.16834907531738708,-0.8164862676044677,1.153184418239242,-0.32406859614354033,0.6607667467783145,0.6781258298034665,62.66654581709431,5.832290926216352,0.49241767146092724,5,-0.023147583007816053,-0.23989868164062855,0.1104807853698695,-0.6755046844482457,0.9301357269287109,0,0.035481655830284176,1.0408238765110107,24.75589179992676,-1.1647037497134496,24.393938064575195,1.5319281261600914,24.196128845214844,0.035481655830284176
4183,2015-05-12,24.537036895751953,24.65909194946289,24.22979736328125,24.343433380126953,10837886.0,-0.0006856050896042465,-1.0400072509743497,-0.9019611327830107,58.73733108323866,60.15038947989397,0.08647003454764501,-0.20700970722400314,-0.015814015277705096,-0.661431221997649,13.499875956933865,0.4292945861816406,0.4584767281975033,0.12310571670532156,-0.8437374116995286,1.0899488451101718,-0.36031584749710177,0.6065272809077449,0.6695289046380637,60.88884860569783,5.221656967605057,0.48342156420242505,5,-0.03998279571533203,-0.22306442260742188,-0.14099359512329102,-0.6586704254150391,1.0058917999267578,1,0.03722126532340142,-1.4444618509173108,24.55387115478516,1.0408238765110107,24.75589179992676,-1.1647037497134496,24.393938064575195,0.03722126532340142
4184,2015-05-13,24.75168418884277,24.995790481567386,24.43181800842285,24.63804626464844,15145574.0,0.008747889731052894,-1.1439970996102737,0.5869620901638978,49.44750637685242,59.34610807245488,-0.14840180394784142,-0.38190301843508934,-0.2277504372923822,-0.8688441992299403,13.578267954117388,0.5639724731445348,0.4115745880079338,0.3000845909118617,-0.6572356307109999,1.2574048125347232,-0.17857551989957088,0.7787447017232942,0.42995905103261123,72.24895322640369,18.656825153775145,0.4786601108114313,5,-0.2546300888061488,-0.43771171569823863,-0.3987808227539027,-0.8733177185058558,0.9932651519775391,2,0.027886390787524418,-1.0400072509743497,24.537036895751953,-1.4444618509173108,24.55387115478516,1.0408238765110107,24.75589179992676,0.027886390787524418
4185,2015-05-14,25.294612884521484,25.30303001403809,24.810606002807614,24.928451538085934,14514509.0,0.02193502032170591,1.5714342629481965,3.2221755987850393,55.47446221294039,58.21088023365561,-0.6369056365794847,-0.8678976179510833,-0.7622818983644137,-1.408834629264966,13.945234037410547,0.5513458251953196,0.3528743760369224,0.7786193847656264,-0.22485141262454889,1.7820901821558017,0.276883986070537,1.2803547834607159,-1.3341751098632812,99.2157218185014,47.29693414870468,0.5017353986950883,5,-0.6628789901733398,-0.9806404113769531,-1.0700764656066895,-1.4162464141845703,0.6944446563720703,3,-0.0013311302912109024,-1.1439970996102737,24.75168418884277,-1.0400072509743497,24.537036895751953,-1.4444618509173108,24.55387115478516,-0.0013311302912109024
4186,2015-05-15,25.004209518432614,25.60185241699219,24.98737335205078,25.315656661987305,14688194.0,-0.01148083852536752,-2.5609642868985847,-0.8505735151635132,51.81817947734195,56.854455474790186,-0.37911208355530235,-0.4822237214741314,-0.47713014268896714,-1.114530990097034,13.463923460215563,0.6144790649414098,0.3166587428825238,0.41203756332397035,-0.4863077597824308,1.3103828864303715,-0.037135098229232,0.8612102248771727,-1.0169198989868136,56.441769815055366,7.434492025604165,0.4491726615532013,5,-0.22306442260741832,-0.5450344085693324,-0.7796730995178187,-1.1258430480956996,1.0606060028076207,4,0.009930960263877742,1.5714342629481965,25.294612884521484,-1.1439970996102737,24.75168418884277,-1.0400072509743497,24.537036895751953,0.009930960263877742
4187,2015-05-18,25.02525329589844,25.113636016845703,24.89899063110352,24.92424201965332,9354074.0,0.0008416093878238495,-1.8333396276295282,-0.32432879329773934,49.88180188249189,56.260511382780194,-0.42137510427648195,-0.4120216572066333,-0.5140080929438113,-1.132789352092857,12.890663334031881,0.21464538574218395,0.3256168660281773,0.36174297332764027,-0.42388179699013406,1.1473677436454146,-0.031069411831246896,0.7545553584865274,-0.973381164550787,57.9755112934976,12.739800166602613,0.39281238515888756,5,-0.24410820007324574,-0.5660781860351598,-0.8007168769836461,-1.146886825561527,0.9048824310302699,0,0.017827069823877606,-2.5609642868985847,25.004209518432614,1.5714342629481965,25.294612884521484,-1.1439970996102737,24.75168418884277,0.017827069823877606
4188,2015-05-19,24.93686866760254,25.13888931274414,24.920034408569336,25.1052188873291,6990667.0,-0.0035318175305097954,-1.1666792552588845,-1.6666477841348382,52.29243835653362,56.24437047870227,-0.2755326123722561,-0.242249461197801,-0.45556517987234457,-1.0414329642917792,12.545142449492023,0.2188549041748047,0.26133255103711406,0.21380443572997976,-0.4500458239735181,0.8776546954334776,-0.11812069412177095,0.5457295655817305,-0.8229973248291031,43.165453552536,-4.660502777683298,0.3319251298517495,5,-0.07786178588866832,-0.4776935577392578,-0.7133841514587402,-1.058502197265625,0.9890575408935511,1,0.02194093498283367,-1.8333396276295282,25.02525329589844,-2.5609642868985847,25.004209518432614,1.5714342629481965,25.294612884521484,0.02194093498283367
4189,2015-05-20,24.8947811126709,25.08417510986328,24.67171669006348,25.029460906982425,11650478.0,-0.0016877642294487183,2.3793081893688712,0.7999977340705369,55.894034805919105,55.47257078456777,-0.13848200806449285,-0.12712537798085322,-0.42281675162342935,-0.995714587229628,12.325666011530144,0.41245841979980113,0.20364398688078467,0.1212118148803718,-0.4156199304069368,0.6580435601676804,-0.1472040577632825,0.3896276875240261,-0.7213905269287118,23.981921793712026,-26.84802274032363,0.2684158726436537,5,0.021043777465820312,-0.4356060028076172,-0.6881318092346191,-1.0164146423339844,0.7954540252685511,2,0.02603548029100433,-1.1666792552588845,24.93686866760254,-1.8333396276295282,25.02525329589844,-2.5609642868985847,25.004209518432614,0.02603548029100433
4190,2015-05-21,25.14309883117676,25.22727394104004,24.83164978027344,24.83164978027344,12222382.0,0.009974689770599232,-1.5405385543422783,-2.3125150472305402,53.09861267580914,54.1249694166575,-0.30101016189701113,-0.3660343840031466,-0.6841576952841599,-1.2385174746860237,11.915715016001865,0.395624160766598,0.2214013670018069,0.35164232254028605,-0.21010470221983724,0.9133893473004093,0.0707688101602244,0.6325158349203477,-0.9125697721845754,50.678855511740785,1.2086290653006913,0.280873512380061,5,-0.22727394104004262,-0.6839237213134801,-0.9816932678222692,-1.2647323608398473,-0.15572547912598012,3,0.023937006082053403,2.3793081893688712,24.8947811126709,-1.1666792552588845,24.93686866760254,-1.8333396276295282,25.02525329589844,0.023937006082053403
4191,2015-05-22,25.134679794311523,25.324073791503906,25.029460906982425,25.13888931274414,10792980.0,-0.00033484483840939827,-1.745088282076175,-0.01351591350305287,54.401134207094834,53.44950011980244,-0.26061607358163386,-0.35877309247728206,-0.6854648352635166,-1.224509361399086,11.458691096889623,0.2946128845214808,0.2706844153125445,0.3322805404663072,-0.24789158013531676,0.9124526610679311,0.04219448016549521,0.6223666007671191,-0.8492978009993379,70.9677419354837,21.085275679202155,0.29008606030081135,5,-0.2188549041748047,-0.6755046844482422,-1.0048398971557617,-1.2563133239746094,0.2188549041748047,4,0.03399198850249108,-1.5405385543422783,25.14309883117676,2.3793081893688712,24.8947811126709,-1.1666792552588845,24.93686866760254,0.03399198850249108
4192,2015-05-26,24.71801376342773,25.273569107055664,24.63804626464844,25.265151977539066,14991847.0,-0.016577335947525862,1.25373709771241,129.9764386044421,55.851838424121375,53.12888982434497,0.20314504157848745,0.04844345243697745,-0.2789540007751121,-0.8058972582747437,10.844920663532607,0.635522842407223,0.2547785200588528,-0.07680969238281676,-0.6572478357615203,0.5036284509958868,-0.36702876407217033,0.2134093793065368,-0.3799729531683447,11.656602052957798,-42.28251184506804,0.290219071689352,5,0.2988214492797887,-0.256733894348141,-0.6039566993713343,-0.635522842407223,0.7154884338378942,1,0.054486649724469594,-1.745088282076175,25.134679794311523,-1.5405385543422783,25.14309883117676,2.3793081893688712,24.8947811126709,0.054486649724469594
4193,2015-05-27,24.9915828704834,25.101009368896484,24.66750717163086,24.77272605895996,10165478.0,0.011067600725283011,-1.019602441863565,-0.40000278883628315,63.597109260837335,54.701067922565514,0.0009319363440347672,-0.24078562166771889,-0.5664928618271432,-1.0685175444299055,9.625828897739467,0.433502197265625,0.20382965248640872,0.1988637924194343,-0.37822379668759964,0.7759513815264683,-0.0896800021340809,0.4874075869729495,-0.6029895959546998,51.533880492442954,-6.183814119693629,0.2885437945535167,5,0.12836647033691762,-0.3998317718505824,-0.8891000747680664,-0.9090919494628906,1.0395622253417969,2,0.03755475838842526,1.25373709771241,24.71801376342773,-1.745088282076175,25.134679794311523,-1.5405385543422783,25.14309883117676,0.03755475838842526
4194,2015-05-28,25.48821449279785,25.643938064575195,24.810606002807614,24.928451538085934,21358814.0,0.019871955485500914,-1.0952362683342547,2.557667503311736,66.97127535710548,55.97849160525052,-0.4249206811735746,-0.7185708463327458,-1.0705259583325883,-1.551806106837688,8.866044232662624,0.8333320617675817,0.2030298255885583,0.6601419448852539,0.004723161225633987,1.3155607285448738,0.33243255305544395,0.9878513367150639,-1.0510908525706135,84.51885463340261,23.592981749606807,0.32770939182980957,5,-0.34722232818603516,-0.8354377746582031,-1.3867835998535156,-1.3636360168457031,0.5050506591796875,3,0.017173102330173995,-1.019602441863565,24.9915828704834,1.25373709771241,24.71801376342773,-1.745088282076175,25.134679794311523,0.017173102330173995
4195,2015-05-29,25.82491683959961,25.942760467529297,25.399831771850586,25.52609443664551,34881581.0,0.013210119009980037,1.0315019073141662,0.5338374046347657,66.7105342402609,57.633197690019294,-0.7582240001151455,-1.0039906628068316,-1.3964876044902859,-1.869913544953235,8.859285096280312,0.5429286956787109,0.22620798086271066,0.9316085815429673,0.15643102409442378,1.7067861389915109,0.5440198028186956,1.319197360267239,-1.3153843339114957,90.96785888668305,30.400713576655306,0.38758877872427133,5,-0.5345134735107422,-0.8733177185058594,-1.7234859466552734,-1.6645641326904297,0.26094245910644176,4,-0.005215184331344713,-1.0952362683342547,25.48821449279785,-1.019602441863565,24.9915828704834,1.25373709771241,24.71801376342773,-0.005215184331344713
4196,2015-06-01,26.329965591430664,26.52777862548828,25.904882431030273,25.904882431030273,33498749.0,0.019556645814890583,-1.9307027541213106,1.4225277495867252,75.36057423888427,60.46417239628511,-1.1794714155203891,-1.4766888346748992,-1.8772430110620455,-2.348403249757453,8.894049877165514,0.7028617858886719,0.2950081631936179,1.368054676055909,0.36071735553920803,2.37539199657261,0.8643860157975567,1.8717233363142611,-1.7057748487952544,89.53221958004124,28.023146963328188,0.5036686602583504,6,-0.7470531463623047,-1.0858573913574219,-2.0580801963806152,-2.1696128845214844,-0.6607742309570277,0,-0.05099103660875437,1.0315019073141662,25.82491683959961,-1.0952362683342547,25.48821449279785,-1.019602441863565,24.9915828704834,-0.05099103660875437
4197,2015-06-02,26.094276428222656,26.52777862548828,26.056396484375,26.136363983154297,16855106.0,-0.008951366168314157,-6.999870520829962,-0.09901016754462323,70.92760610140073,62.53474659015924,-0.8674118823763095,-1.207091277707594,-1.6201767627474482,-2.086651093120757,8.823239041397105,0.47138214111328125,0.2966752698900663,1.0715490341186538,-0.054336729603768674,2.197434797841076,0.5086061522574425,1.634491915979865,-1.279726897301959,76.69683118736657,14.485154625135316,0.5629428818612116,6,-0.5113639831542969,-0.8501682281494141,-1.8087124824523926,-1.9339237213134766,-0.09680175781249645,1,-0.02838713431176687,-1.9307027541213106,26.329965591430664,1.0315019073141662,25.82491683959961,-1.0952362683342547,25.48821449279785,-0.02838713431176687
4198,2015-06-03,26.098485946655273,26.30471420288086,25.88804626464844,26.25,18803902.0,0.00016131960754672825,2.1935618270727533,3.599972808846189,69.18465644806497,64.01148232817545,-0.7705491326439216,-1.1345594227640774,-1.611881532718023,-2.0744544194989842,9.55484673751056,0.4166679382324183,0.33862935699512065,0.9901103973388672,-0.19094210110518617,2.1711628957829205,0.3995841481168405,1.5806366465608939,-1.1126135062778175,75.00002776873757,13.477277754005925,0.590526249222026,6,-0.5155735015869141,-0.8543777465820312,-1.8129220008850098,-1.7760963439941406,0.15151405334472656,2,-0.025479782649034166,-6.999870520829962,26.094276428222656,-1.9307027541213106,26.329965591430664,1.0315019073141662,25.82491683959961,-0.025479782649034166
4199,2015-06-04,26.30050468444824,26.32575798034668,25.980640411376953,25.99747467041016,18350561.0,0.007740630556342776,-1.0500093470120717,-2.000012588592171,65.86984952174703,65.43050864439077,-0.8405936146595181,-1.2341138168058663,-1.8108658571941127,-2.2534839287976993,10.489801316753399,0.34511756896972656,0.3986816370208359,1.0869103431701639,-0.12645918976678416,2.300279876107112,0.48022557670169164,1.6935951096386361,-1.1604416255596988,79.85065162360524,22.141744994044338,0.6066847664684736,6,-0.7175922393798793,-1.0563964843749964,-1.9865322113037074,-1.9696969985961879,0.4124584197998118,3,-0.010241612921683574,2.1935618270727533,26.098485946655273,-6.999870520829962,26.094276428222656,-1.9307027541213106,26.329965591430664,-0.010241612921683574
4200,2015-06-05,26.61195373535156,26.641414642333984,26.1616153717041,26.30050468444824,23993798.0,0.011841941994652494,1.5909126021597908,1.0277828481510862,75.19788019033788,67.74125819808444,-1.0301001059069748,-1.4449585104837297,-2.0959251065682345,-2.5370096144198513,11.712290045547247,0.4797992706298828,0.4705071609184799,1.2874586105346637,-0.012812990137824443,2.587730211207152,0.6373228101984196,1.9375944108709078,-1.3331191198030439,96.08944205052333,36.641411986511926,0.6501358003362434,6,-0.972223281860348,-1.3110275268554652,-2.2979812622070277,-2.215910911560055,0.15151405334473012,4,-0.02324852168039615,-1.0500093470120717,26.30050468444824,2.1935618270727533,26.098485946655273,-6.999870520829962,26.094276428222656,-0.02324852168039615
4201,2015-06-08,25.61026954650879,26.31313133239746,25.44191932678223,26.31313133239746,29311999.0,-0.037640385174431024,1.479042176161856,-2.2567472395568595,57.013107633688605,67.87028811025857,0.05156351479283927,-0.3963032773606443,-1.071619834067704,-1.512472914785068,12.300200778142827,1.1700344085693288,0.515441044009286,0.24305553436279226,-1.0345008362977381,1.5206119050233227,-0.39572265096747117,0.8818337196930557,1.0311450958251953,14.035087719297993,-43.715549899880855,0.6387781853302645,6,0.04419136047363281,-0.3093433380126953,-1.2952446937561035,-1.130051612854004,1.090066909790039,0,0.018570275152066662,1.5909126021597908,26.61195373535156,-1.0500093470120717,26.30050468444824,2.1935618270727533,26.098485946655273,0.018570275152066662
4202,2015-06-09,25.42508316040039,25.606061935424805,25.14309883117676,25.55976486206055,22695077.0,-0.007230942484697245,3.0740193692408084,0.19161904141633387,55.71990616283491,66.99504332159164,0.38844442570082194,-0.15020227551854148,-0.8669903699442827,-1.2978866637441264,12.963765163620447,0.4671707153320277,0.5542811236516734,0.014308547973634234,-1.2045421227111177,1.2331592186583862,-0.5951167873687417,0.6237338833160102,1.2163314819335938,18.820086334525087,-39.09108600209019,0.6094253353423756,6,0.30092716217041016,-0.12415695190429688,-1.0448226928710938,-0.9448652267456055,2.180135726928711,1,0.00960107774410135,1.479042176161856,25.61026954650879,1.5909126021597908,26.61195373535156,-1.0500093470120717,26.30050468444824,0.00960107774410135
4203,2015-06-10,25.450336456298828,25.64814758300781,25.34090805053711,25.48821449279785,21102206.0,0.0009932433942938523,-1.393438482054607,0.2812411488132255,56.5346460462689,65.83541784260979,0.48624231938642026,-0.10911987671276435,-0.8761767139987029,-1.2865074087493724,13.469790644172285,0.3072395324706996,0.5943691852895938,-0.006103134155274859,-1.153459572634798,1.1412533043242483,-0.5797813533950347,0.567575085084485,1.131145553588869,20.505531800053024,-39.97498337665374,0.5736782192397613,6,0.44192028045654297,-0.14941024780273438,-1.0500845909118652,-0.970118522644043,2.449495315551758,2,0.021498270368677908,3.0740193692408084,25.42508316040039,1.479042176161856,25.61026954650879,1.5909126021597908,26.61195373535156,0.021498270368677908
4204,2015-06-11,25.44191932678223,25.669191360473636,25.315656661987305,25.547138214111328,16867462.0,-0.0003307276322672692,1.0241008588729064,2.777833727780761,53.72506407848246,64.3925878246344,0.5446808897516568,-0.04884500240247647,-0.8480671364889538,-1.2454356772566086,14.058218720575521,0.3535346984863317,0.6677598246921939,-0.049032020568844814,-1.147618358123804,1.0495543169861143,-0.5983251893463226,0.500261148208633,1.082027355957031,19.943759078046103,-40.05085186844134,0.5492931687774789,6,0.450337409973141,-0.14099311828613637,-0.8670039176940953,-0.961701393127445,3.1280803680419886,3,0.03176178113131267,-1.393438482054607,25.450336456298828,3.0740193692408084,25.42508316040039,1.479042176161856,25.61026954650879,0.03176178113131267
4205,2015-06-12,25.260942459106445,25.53872108459473,25.239898681640625,25.38720512390137,16434317.0,-0.007113333917589837,-2.550009063717979,1.2000000000000743,51.50905460115987,61.74241897599837,0.7121333831478687,0.13647728624363964,-0.6416322882024943,-1.0326594608514412,14.087629198334097,0.2988224029541051,0.695100042013518,-0.22832536697387695,-1.3282809002238487,0.8716301662760948,-0.778303133598861,0.32165239965110715,1.2077703095703143,10.071825167825441,-46.529837697958015,0.5499777666249855,6,0.6313142776489258,0.11784553527832031,-0.785984992980957,-0.7807245254516602,3.339057922363285,4,0.05748085794867719,1.0241008588729064,25.44191932678223,-1.393438482054607,25.450336456298828,3.0740193692408084,25.42508316040039,0.05748085794867719
4206,2015-06-15,25.252525329589844,25.33249282836914,24.93686866760254,25.0968017578125,19259143.0,-0.0003332072637521888,1.5066587712089718,-1.2333303120939862,57.079148394398125,60.20370145299808,0.6164715547793413,0.17333861860859656,-0.6043451161367521,-0.9901530397872236,13.64318171838146,0.39562416076660156,0.6694828224967964,-0.24915828704833842,-1.3315258423423408,0.833209268245664,-0.7903420646953414,0.29202549059866456,1.163162881586917,43.1034931813681,-18.39097041062074,0.5411837776470019,6,0.536616325378418,0.18308067321777344,-0.7775678634643555,-0.7723073959350586,3.197475433349606,0,0.05983332119801843,-2.550009063717979,25.260942459106445,1.0241008588729064,25.44191932678223,-1.393438482054607,25.450336456298828,0.05983332119801843
4207,2015-06-16,25.47138023376465,26.04377174377441,25.15993309020996,25.206228256225586,22362199.0,0.0086666541788738,-3.9412028150991483,1.702709323404047,56.447954870057636,58.78851238877504,0.3352186442485099,-0.010940829697524634,-0.7899704562766843,-1.1986350224972853,13.583556748339939,0.8838386535644496,0.6244660063985386,-0.052609729766846414,-1.111775113685642,1.0065556541519491,-0.5821924217262442,0.47697296219255136,0.8555788047976591,48.288922279507204,-13.867933694310153,0.5295826919593971,6,0.3177614212036133,-0.03577423095703125,-0.9964227676391602,-0.9911623001098633,2.958620071411133,1,0.048248513086271094,1.5066587712089718,25.252525329589844,-2.550009063717979,25.260942459106445,1.0241008588729064,25.44191932678223,0.048248513086271094
4208,2015-06-17,25.48400688171387,25.711278915405273,25.353534698486328,25.46296310424805,10832659.0,0.0004957190318444216,-1.9824371705477861,0.07936496518386373,49.934998196686195,57.01797335265717,0.2528517642286374,0.02057956672035033,-0.7720634401234427,-1.1980891587035245,13.478500718828274,0.3577442169189453,0.49228998980088434,-0.06733999252319123,-1.0902993675736923,0.9556193825273098,-0.57881968004844,0.4441396950020575,0.7595467345908524,49.42964075983616,-9.489672946105003,0.5114796875252503,6,0.305134773254391,-0.04840087890625355,-1.0616588592529332,-1.0037889480590856,2.7459926605224574,2,0.0832369892011493,-3.9412028150991483,25.47138023376465,1.5066587712089718,25.252525329589844,-2.550009063717979,25.260942459106445,0.0832369892011493
4209,2015-06-18,25.54292869567871,25.72390556335449,25.517677307128906,25.52609443664551,16602775.0,0.0023121094825602206,-11.250509857239761,0.7999637451280828,45.23468014922263,53.68872890364437,0.08400024144794926,0.013391639521088905,-0.7995444322302987,-1.2386579757680707,13.917694830523725,0.2398986816406179,0.3844858511472182,-0.040825557708739524,-1.0161641435902133,0.9345130281727343,-0.5284948506494764,0.4468437352319974,0.6222238237038802,54.752763916076375,-0.10797196749406623,0.48766929294073663,6,0.08207130432128906,-0.006312370300292969,-1.1374154090881348,-1.0627107620239258,2.457071304321289,3,0.09227223331561851,-1.9824371705477861,25.48400688171387,-3.9412028150991483,25.47138023376465,1.5066587712089718,25.252525329589844,0.09227223331561851
4210,2015-06-19,25.74494934082031,25.867002487182614,25.53030204772949,25.58501625061035,25043278.0,0.007909063504365266,-1.499989378500603,9.500453206437326,38.98575445375303,51.6856896614293,-0.28378105334492787,-0.14886015198561253,-0.9657717010544644,-1.4117579166441985,14.205051845548317,0.336700439453125,0.28754104383252255,0.13110256195068004,-0.8239175149460252,1.0861226388473852,-0.34640747649767434,0.6086126003990344,0.3465061474554787,73.0037426594248,21.59807825302753,0.47751003844835294,6,-0.2546291351318324,-0.10521888732909801,-1.3394360542297328,-1.2647314071655238,2.585050582885742,4,0.10973221646719677,-11.250509857239761,25.54292869567871,-1.9824371705477861,25.48400688171387,-3.9412028150991483,25.47138023376465,0.10973221646719677
4211,2015-06-22,25.989057540893555,26.052188873291016,25.79124641418457,25.92171669006348,12277505.0,0.00948178987814896,1.695637610340479,0.42105639765773717,48.0252781578188,50.83073099420529,-0.5235662188927037,-0.3432787106725428,-1.1749894870221027,-1.6195201713593015,14.43880321251665,0.3072395324707067,0.195579074217882,0.3324918746948242,-0.608614411569036,1.2735981609586844,-0.13806126843710587,0.8030450178267543,-1.0521888732910156,92.92452527688174,42.870767957038346,0.47055314313192964,6,-0.49452877044677734,-0.34932708740234375,-1.5162043571472168,-1.5088396072387695,2.7609424591064453,0,0.10046315979207332,-1.499989378500603,25.74494934082031,-11.250509857239761,25.54292869567871,-1.9824371705477861,25.48400688171387,0.10046315979207332
4212,2015-06-23,26.064815521240234,26.094276428222656,25.858585357666016,25.99326515197754,13147121.0,0.0029149952909017784,2.612893794313281,1.0625106214241766,49.38460884158096,50.036282415906626,-0.5576811384236073,-0.3298772526008307,-1.2088300515663306,-1.6589291019798367,15.555346804371906,0.23569107055664062,0.034981334339267534,0.3409097671508796,-0.505392340276309,1.1872118745780682,-0.0822412865627129,0.7640608208644721,-1.105640449523925,96.02278286753081,47.09527604453697,0.42315105371359346,6,-0.5492429733276367,-0.42508506774902344,-1.444655418395996,-1.5845975875854492,2.305185317993164,1,0.0915097687821933,1.695637610340479,25.989057540893555,-1.499989378500603,25.74494934082031,-11.250509857239761,25.54292869567871,0.0915097687821933
4213,2015-06-24,25.93013572692871,26.2584171295166,25.88804626464844,26.14057159423828,20029680.0,-0.005167110973863354,-1.5142720263105445,-2.941087089808866,43.05997343790437,48.85127234473129,-0.38865575621004567,-0.12783223818689748,-1.033069292242807,-1.481863004271915,16.824740187100865,0.3703708648681605,0.002756478123167483,0.15930233001709126,-0.6172310452167054,0.9358357052508879,-0.22896435759980704,0.5475690176339896,-0.9255566009521488,55.68195570615999,10.225416498418106,0.3882666876168985,6,-0.3324928283691406,-0.2904052734375,-1.3099756240844727,-1.4499177932739258,2.1898651123046875,2,0.09640769352591305,2.612893794313281,26.064815521240234,1.695637610340479,25.989057540893555,-1.499989378500603,25.74494934082031,0.09640769352591305
4214,2015-06-25,25.92592620849609,26.094276428222656,25.87542152404785,25.95959663391113,14268830.0,-0.0001623407789667075,-2.250003540525019,0.16000326296803197,35.472379118251496,47.06941951329703,-0.34483255586244255,-0.09396682202418916,-0.9879304816588821,-1.4396326882131234,17.162878102225633,0.2188549041748047,-0.009570042705501436,0.13320722579955557,-0.6344097498892509,0.9008242014883621,-0.25060126204484945,0.5170157136439606,-0.8461168023071259,54.335388822817244,14.652222733165011,0.38380848784440386,6,-0.3282833099365199,-0.28619575500487926,-1.266835212707516,-1.445708274841305,2.404073715209961,3,0.08887139904707353,-1.5142720263105445,25.93013572692871,2.612893794313281,26.064815521240234,1.695637610340479,25.989057540893555,0.08887139904707353
4215,2015-06-26,25.69023513793945,25.97222137451172,25.547138214111328,25.92592620849609,15897103.0,-0.009090941193815594,1.5897486549611906,6.99994335240469,52.506567595715794,46.561354980110096,-0.04675965813247629,0.13820260616849112,-0.7134764086888659,-1.1705342742780722,16.768714032506598,0.4250831604003906,-0.03293426618701645,-0.0957497596740744,-0.8645395714658797,0.6730400521177309,-0.48014466556997704,0.28864514622182824,-0.5397092683508262,20.118257511764917,-21.86699273084342,0.3843949058959024,6,0.018939971923831678,-0.050504684448238635,-1.0027351379394496,-1.2100172042846644,2.71976470947266,4,0.08990828031190268,-2.250003540525019,25.92592620849609,-1.5142720263105445,25.93013572692871,2.612893794313281,26.064815521240234,0.08990828031190268
4216,2015-06-29,24.98737335205078,25.60185241699219,24.87794685363769,25.53030204772949,18184954.0,-0.027359102869816798,1.1104212946615981,2.3035607348061675,39.641459799190045,44.693966638902594,0.6867545103895409,0.7750613080398239,0.03774046433058231,-0.43438417724196654,15.347953805074594,0.8122882843017578,-0.0573363269242364,-0.7314819335937486,-1.5339999628116132,0.07103609562411606,-1.132740948202681,-0.33022291898481626,1.2710437774658203,7.926755130125526,-35.46076616481381,0.401259014608933,6,0.5808086395263672,0.6523571014404297,-0.29987335205078125,-0.5281982421875,3.572626113891605,0,0.13377262686079527,1.5897486549611906,25.69023513793945,-2.250003540525019,25.92592620849609,-1.5142720263105445,25.93013572692871,0.13377262686079527
4217,2015-06-30,25.353534698486328,25.50505065917969,25.0,25.273569107055664,20587565.0,0.014653855020159368,1.6373573836783377,-0.14728562344766144,48.02743678718456,44.48201537118019,0.3376235464902173,0.3695047742487745,-0.2786130860591278,-0.7686877645889254,13.85041392952715,0.5176773071289098,-0.048344340803396335,-0.328283500671386,-1.1262084834125652,0.46964148206979317,-0.7272459920419756,0.07067899069920358,0.8772730255126966,34.45114705898625,-11.342074202036159,0.3989624913705899,6,0.2146472930908203,0.2861957550048828,-0.6660346984863281,-0.8943595886230469,2.8064651489257812,1,0.1339641727240679,1.1104212946615981,24.98737335205078,1.5897486549611906,25.69023513793945,-2.250003540525019,25.92592620849609,0.1339641727240679
4218,2015-07-01,25.433502197265625,25.669191360473636,25.176767349243164,25.669191360473636,19601762.0,0.0031540966468897036,3.1785884809295872,-2.9473822301729724,49.83334101231072,44.992977689301085,0.2790876015920567,0.24998062638531593,-0.31156542258678144,-0.8174202909628434,12.552209604351864,0.4924240112304723,-0.06016257858752638,-0.215066814422606,-0.995105811630637,0.564972182785425,-0.6050863130266215,0.17495268418140952,0.770248309326174,45.67473777142183,-3.2483008092757757,0.39001949860401547,7,0.13467979431152344,0.22095870971679688,-0.6944446563720703,-0.9743270874023438,3.1164970397949254,2,0.11545789562097664,1.6373573836783377,25.353534698486328,1.1104212946615981,24.98737335205078,1.5897486549611906,25.69023513793945,0.11545789562097664
4219,2015-07-02,26.031145095825195,26.191076278686523,25.433502197265625,25.69444465637207,39197110.0,0.023498254150143172,1.3076972239329747,-1.4285783651239172,63.09013014664026,47.67124165517745,-0.2704607050792731,-0.3888112504079757,-0.8587566481055546,-1.3788934242761925,11.451923882018463,0.7575740814208984,-0.06882002741939885,0.39604406356811594,-0.34492338168203673,1.1370115088182686,0.02556034094303783,0.7665277861931941,-1.1531982421875036,87.82060779306802,32.5793430505921,0.370483722625077,7,-0.4629631042480469,-0.30513477325439453,-1.1752948760986293,-1.571969985961914,2.628854751586914,3,0.0802444815899861,3.1785884809295872,25.433502197265625,1.6373573836783377,25.353534698486328,1.1104212946615981,24.98737335205078,0.0802444815899861
4220,2015-07-06,25.99326515197754,26.25,25.753366470336914,25.867002487182614,38425622.0,-0.0014551777767829455,-1.8095320306009042,0.37500000000001055,62.46455877642485,49.27560616835589,-0.2164108450122555,-0.4212564820339111,-0.7988608790493217,-1.311013772420445,9.887478436403663,0.49663352966308594,-0.04688981921422908,0.38909854888915874,-0.22009542088173006,0.9982925186600475,0.08450156400371611,0.6936955337746014,-1.0890557098388705,81.28827234548925,23.499109694847036,0.3045969848854441,7,-0.4250831604003906,-0.23358440399169922,-1.0963807106018066,-1.513047218322754,2.146734237670902,0,0.08989770073386638,1.3076972239329747,26.031145095825195,3.1785884809295872,25.433502197265625,1.6373573836783377,25.353534698486328,0.08989770073386638
4221,2015-07-07,26.08585929870605,26.384679794311523,25.71548843383789,26.376262664794922,50104375.0,0.003562236071041225,3.356181051768986,-2.299993957521339,60.79881260122919,50.543851030539024,-0.32836021462484055,-0.5021386882237948,-0.8721154203303847,-1.371891587919297,9.889395780472334,0.6691913604736328,-0.006454048781925792,0.45791320800780966,-0.18828840095891053,1.1041148169745298,0.13481240352444956,0.7810140124911698,-1.1278182342529277,78.41952364488363,18.626067217795196,0.32310080448336015,7,-0.45454597473144176,-0.3261785507202113,-0.9648580551147425,-1.4562301635742152,1.9241409301757884,1,0.08909580175575593,-1.8095320306009042,25.99326515197754,1.3076972239329747,26.031145095825195,3.1785884809295872,25.433502197265625,0.08909580175575593
4222,2015-07-08,25.669191360473636,25.980640411376953,25.61868667602539,25.89225578308105,33981552.0,-0.01597294279100414,-1.2337735715799139,0.7681192735870405,52.8497245080417,51.631601149443185,0.029375939329110423,-0.06982506164042945,-0.439058393817902,-0.9229201587366092,10.367499900055481,0.4671726226806605,0.030220777306009694,0.02903985977173207,-0.6102124716643615,0.6682921912078257,-0.2905863059463165,0.34866602548978065,-0.6255519722290082,40.76653181618678,-19.497740847633587,0.31962616571804686,7,-0.03787803649902699,0.09048938751220348,-0.2556810379028356,-0.7470531463623082,2.3208084106445277,2,0.11261780960969903,3.356181051768986,26.08585929870605,-1.8095320306009042,25.99326515197754,1.3076972239329747,26.031145095825195,0.11261780960969903
4223,2015-07-09,25.99747467041016,26.22895622253418,25.90909194946289,26.056396484375,21711888.0,0.012789000842544196,-1.7143111485174156,0.26414707139802585,56.45932365924177,53.963483876219875,-0.32223753795569365,-0.37420198251929193,-0.7520915822113743,-1.2282889662133165,10.950654330937569,0.5597648620605433,0.027000654510164424,0.3299662590026884,-0.32179070501355156,0.9817232230189283,0.004087776994570191,0.6558447410108066,-0.8733728578015167,59.29202652544399,-1.600453119232057,0.3258784820081193,7,-0.3661613464355504,-0.23779392242431996,-0.583964347839359,-1.0753364562988317,2.2625255584716797,3,0.08318212458778906,-1.2337735715799139,25.669191360473636,3.356181051768986,26.08585929870605,-1.8095320306009042,25.99326515197754,0.08318212458778906
4224,2015-07-10,26.25,26.30050468444824,25.867002487182614,26.2415828704834,20200990.0,0.009713456125692854,6.923166756724295,-0.1428525184513876,57.075459598118925,54.47113854315356,-0.5855337893732049,-0.5935136453538519,-0.9779771077442518,-1.455862729191793,11.655288230342574,0.433502197265625,0.01852581266079767,0.5420875549316406,-0.1497437619962092,1.2339188718594905,0.1961718964677175,0.8880032133955638,-1.0502635084891843,82.41762346209298,22.104670584549325,0.34591565846392436,7,-0.6186866760253906,-0.49031925201416016,-0.8364896774291992,-1.3278617858886719,2.0400009155273438,4,0.08761901855468768,-1.7143111485174156,25.99747467041016,-1.2337735715799139,25.669191360473636,3.356181051768986,26.08585929870605,0.08761901855468768
4225,2015-07-13,26.71296310424805,26.83080863952637,26.254209518432614,26.27104377746582,35042436.0,0.017636689685639917,-1.424784936533712,52.50237933378696,59.55553608537614,56.68381368606312,-0.9925429677462461,-0.9930306216917444,-1.3999592387565762,-1.8941545394161672,12.828334188591239,0.5808086395263707,0.052630774424297755,0.9324496269226117,0.14059348978776498,1.7243057640574584,0.5365215583551866,1.3283776954900368,-1.4421300145691909,90.27774936624807,32.6817207701976,0.3959280685674241,7,-0.7975587844848668,-0.8585853576660192,-1.2994527816772496,-1.7908248901367223,1.0570373535156214,0,0.07288733696691363,6.923166756724295,26.25,-1.7143111485174156,25.99747467041016,-1.2337735715799139,25.669191360473636,0.07288733696691363
4226,2015-07-14,26.76346778869629,27.05808067321777,26.67087554931641,26.67508316040039,26100122.0,0.0018906432899690184,-7.000118224271883,0.2000017264224626,59.284088887176665,57.934552808284465,-0.8544706285404082,-0.9744984141718049,-1.4221619964968362,-1.9244839165819876,14.153854026580213,0.3872051239013601,0.11076750302014204,0.9074071884155259,0.0426952482487728,1.772119128582279,0.47505121833215114,1.3397631584989007,-1.3678366550296275,79.53215831828254,25.689905234749418,0.43235597008337584,7,-0.6460437774658203,-0.7954540252685582,-1.2931394577026367,-1.7845115661621094,0.6665325164794922,1,0.05143323024580315,-1.424784936533712,26.71296310424805,6.923166756724295,26.25,-1.7143111485174156,25.99747467041016,0.05143323024580315
4227,2015-07-15,26.700336456298828,27.02441024780273,26.61195373535156,26.82239151000977,30818383.0,-0.0023588621958819944,-1.7605637398829992,-1.3809534085759698,60.433259559392376,59.11232153573799,-0.6483897737787139,-0.8585967325213701,-1.3283008801433098,-1.8438260202460555,14.868301245548976,0.4124565124511719,0.14153536394464794,0.7828280448913567,-0.13952684505581558,1.705182934838529,0.32165059991777056,1.2440054898649429,-1.1384603686770554,69.96467393044989,15.679517270951791,0.4611774449735861,7,-0.4545450210571289,-0.7323226928710973,-1.2226428985595703,-1.7213802337646484,-0.18033599853515625,2,0.04905045952235754,-7.000118224271883,26.76346778869629,-1.424784936533712,26.71296310424805,6.923166756724295,26.25,0.04905045952235754
4228,2015-07-16,27.6052188873291,28.07659912109375,27.35690116882324,27.4831657409668,73716113.0,0.033890300690080144,-2.8426693959437106,-0.9999843730465726,68.28594963120021,59.6896348118002,-1.355347003857382,-1.682687426689231,-2.1754304063126497,-2.7260781161310916,16.036520772520767,1.3762626647949219,0.2891057723748567,1.5816498756408706,0.41397344831352356,2.7493263029682176,0.9978116619771988,2.1654880893045423,-1.893722341147729,78.66668393089135,23.380443082248902,0.5838382136636731,7,-0.7575759887695312,-1.127945899963379,-2.0917506217956543,-2.626262664794922,-1.8352184295654297,3,0.013938700698572504,-1.7605637398829992,26.700336456298828,-7.000118224271883,26.76346778869629,-1.424784936533712,26.71296310424805,0.013938700698572504
4229,2015-07-17,27.899831771850586,28.08501625061035,27.29377174377441,27.794612884521484,62178494.0,0.01067236183578002,2.327437887264648,0.8620743542060854,73.75563662313229,60.94419901698991,-1.5164853375180947,-1.8884978486936035,-2.4015705499870315,-2.9983354246367853,17.19365985582892,0.791244506835941,0.41070857431944674,1.7584176063537598,0.3450921988040818,3.1717430139034377,1.0517549025789208,2.4650803101285987,-1.9045229166797277,89.88508860574872,28.904855171070622,0.706662703774839,7,-1.0479803085327148,-1.4183502197265625,-2.3032402992248535,-2.9208755493164062,-2.9698314666748047,4,0.012909341532110652,-2.8426693959437106,27.6052188873291,-1.7605637398829992,26.700336456298828,-7.000118224271883,26.76346778869629,0.012909341532110652
4230,2015-07-20,28.56999969482422,29.35000038146973,26.59000015258789,26.88999938964844,37485700.0,0.024020500498135533,-1.4210541285754472,15.966718027734943,88.78993240413467,64.05432343953497,-1.9922070993015204,-2.462417790764672,-3.000443520717198,-3.641687810468536,18.529426850607166,2.7600002288818395,0.5528646588667563,2.2873330116271973,0.520392795670098,4.0542732275842965,1.4038629036486476,3.170803119605747,-2.282131804291833,71.73910789994704,3.8807489547393317,0.8834701079785505,7,-1.0856561660766602,-1.4560260772705078,-2.9734082221984863,-3.591043472290039,-3.3400001525878906,0,-0.009800447402440793,2.327437887264648,27.899831771850586,-2.8426693959437106,27.6052188873291,-1.7605637398829992,26.700336456298828,-0.009800447402440793
4231,2015-07-21,28.60000038146973,28.989999771118164,27.979999542236328,28.149999618530273,44336300.0,0.001050076547636225,-1.5569596415154472,0.26785754833084585,87.90984400704006,67.94989227275701,-1.8194019302317486,-2.4103645383168697,-2.968999333009915,-3.645703093304622,19.638209710601412,1.010000228881836,0.6169073914332586,2.1867865562438986,0.14651581997746632,4.227057292510331,1.1666511881106807,3.2069219243771165,-2.0100002288818395,72.82608921000532,0.7112937530061316,1.0201353681332161,7,-0.9914989471435582,-1.4860267639160192,-2.9644780158996618,-3.6210441589355504,-2.430000305175785,1,-0.029020975966273954,-1.4210541285754472,28.56999969482422,2.327437887264648,27.899831771850586,-2.8426693959437106,27.6052188873291,-0.029020975966273954
4232,2015-07-22,28.45000076293945,28.809999465942386,28.20000076293945,28.229999542236328,33661000.0,-0.005244741836698208,-3.3571525885557985,0.48889077268680214,84.65760821449263,71.08303500111822,-1.378417307924483,-2.1845117774460796,-2.751518262978088,-3.4660928118728194,20.73903202601408,0.6099987030029368,0.6935687935452783,1.9175276756286586,-0.30747434384148775,4.142529695098805,0.8050266658935854,3.0300286853637317,-1.860000610351559,67.39132087337188,-7.734684787810522,1.1125010097350734,7,-0.8414993286132777,-1.3360271453857386,-2.83762693405151,-3.47104454040527,-1.3500003814697195,2,-0.03585238771214294,-1.5569596415154472,28.60000038146973,-1.4210541285754472,28.56999969482422,2.327437887264648,27.899831771850586,-0.03585238771214294
4233,2015-07-23,28.43000030517578,28.60000038146973,28.1200008392334,28.25,40433500.0,-0.000703003768974253,-1.1818229107965101,0.818178665556956,81.77953531856836,73.82793230339038,-1.0919011594080104,-2.073958028481467,-2.6623347379181226,-3.419455859274855,21.564972976576854,0.4799995422363317,0.7831265808624401,1.7725339889526381,-0.5868077808912311,4.131875758796507,0.5928631040307017,2.9522048738745745,-1.3984001159667976,66.66666666666659,-6.570443822723064,1.1796708849219353,7,-0.6278953552246094,-1.3160266876220703,-2.817626476287842,-3.4510440826416016,-1.1800003051757812,3,-0.0671825475522203,-3.3571525885557985,28.45000076293945,-1.5569596415154472,28.60000038146973,-1.4210541285754472,28.56999969482422,-0.0671825475522203
4234,2015-07-24,28.229999542236328,28.85000038146973,28.18000030517578,28.82999992370605,16134400.0,-0.0070348491309386585,1.0937459953210327,-3.333329801212204,78.41138536069622,75.92302666731482,-0.6498384346060462,-1.7839556756860446,-2.4009683115419733,-3.1929047614165285,22.5341425383099,0.6700000762939489,0.9415752802889834,1.4573295593261726,-0.9754776413440958,3.890136759996441,0.2409259589910384,2.6737331596613068,-0.8274553222656245,59.42026281326982,-12.269739913415982,1.2164036003351346,7,-0.25999927520751953,-1.1160259246826172,-2.6176257133483887,-3.2510433197021484,-1.1199989318847692,4,-0.08714130798309538,-1.1818229107965101,28.43000030517578,-3.3571525885557985,28.45000076293945,-1.5569596415154472,28.60000038146973,-0.08714130798309538
4235,2015-07-27,28.0,28.20000076293945,27.81999969482422,28.020000457763672,15915400.0,-0.008147344880123475,1.0000000000000187,0.03333407507955248,73.49365323649596,77.50186715057252,-0.24370122929425975,-1.4461888027557102,-2.128513386052834,-2.937758785259618,24.054422197668142,0.4099998474121094,1.0707801021976309,1.1118417739868178,-1.3239025627222993,3.547586110695935,-0.10603039436774253,2.329713942341378,-0.2858627941894518,15.384640464806159,-53.16337050029271,1.217872168354559,7,-0.029999732971191406,-0.8860263824462891,-2.419191837310791,-3.0210437774658203,-1.5200004577636719,0,-0.10964284624372211,1.0937459953210327,28.229999542236328,-1.1818229107965101,28.43000030517578,-3.3571525885557985,28.45000076293945,-0.10964284624372211
4236,2015-07-28,28.32999992370605,28.3700008392334,27.8799991607666,28.06999969482422,33250000.0,0.011785711560930334,1.8823453514268564,-12.999713904253113,83.36795233771555,80.05016634816398,-0.3666803067659181,-1.5946881417185814,-2.401985959725078,-3.2456125844497272,26.310922487432286,0.4900016784667969,1.2020317304856931,1.2747103691101032,-1.0688499666474058,3.618270704867612,0.10293020123134866,2.4464905369888577,1.020000457763679,49.51455231964868,-21.616209624059714,1.171780167878754,7,-0.35999965667724254,-1.2160263061523402,-2.7649745941162074,-3.3510437011718714,-1.4599990844726527,1,-0.1094246519526354,1.0000000000000187,28.0,1.0937459953210327,28.229999542236328,-1.1818229107965101,28.43000030517578,-0.1094246519526354
4237,2015-07-29,28.75,28.8700008392334,28.25,28.38999938964844,13841300.0,0.014825276294565093,1.0666615804230484,1.3846165132230548,83.74194513808996,81.76749918226285,-0.520048586469084,-1.8416070218312228,-2.760091184537025,-3.6461083564281154,28.833541407210834,0.6200008392333984,1.3102460554811977,1.5248871803283706,-0.7915339045212377,3.841308265177979,0.3666766379035664,2.6830977227531747,0.5706003570556675,88.57136110066611,15.284486609376614,1.1582105424248048,7,-0.7799997329711914,-1.636026382446289,-3.182870388031006,-3.7710437774658203,-1.7099990844726562,2,-0.08973912778108017,1.8823453514268564,28.32999992370605,1.0000000000000187,28.0,1.0937459953210327,28.229999542236328,-0.08973912778108017
4238,2015-07-30,28.3700008392334,28.70000076293945,28.09000015258789,28.6299991607666,11812900.0,-0.0132173621136209,2.0499914169639304,-0.7222163353537138,75.20052890931042,81.92804276961598,-0.022525310964329748,-1.2968216316617784,-2.3184873213067583,-3.254933515736454,31.69233867787269,0.6599998474121094,1.420908169925653,0.9980630874633789,-1.2099286312663082,3.206054806193066,-0.10593277190146466,2.1020589468282225,0.9217874938964883,52.38100428153888,-18.93500290308259,1.103995859364844,7,-0.40000057220458984,-1.2560272216796875,-2.792349338531494,-3.3910446166992188,-1.8900012969970703,3,-0.04476561227334763,1.0666615804230484,28.75,1.8823453514268564,28.32999992370605,1.0000000000000187,28.0,-0.04476561227334763
4239,2015-07-31,28.1200008392334,28.540000915527344,28.059999465942386,28.46999931335449,11863700.0,-0.008812125223989109,-1.0425540549315138,1.3461566676936936,67.61748324329069,79.57554841841107,0.2927788490063534,-0.9299868852644799,-2.0071606698978677,-2.9843458543771284,33.82629826013157,0.4800014495849574,1.5400701387283355,0.6436203002929695,-1.4938173104013757,2.7810579109873146,-0.4250985050542049,1.7123391056401438,1.1435517104492234,28.571506422308325,-38.679317585352244,1.0687188053471735,7,0.28499889373779297,-1.0060272216796875,-2.501314163208008,-3.1410446166992188,-1.7600002288818395,4,-0.030938862491766472,2.0499914169639304,28.3700008392334,1.0666615804230484,28.75,1.8823453514268564,28.32999992370605,-0.030938862491766472
4240,2015-08-03,28.32999992370605,28.35000038146973,27.84000015258789,28.09000015258789,16138700.0,0.007467961529348921,2.642849844347042,-0.6857166212534028,68.86118332215716,77.45903056453521,0.050462266553719104,-1.007608270870886,-2.1601337195673445,-3.175485612733656,35.792971972590394,0.5100002288818395,1.5502502027573222,0.7367826461791971,-1.3129699009646458,2.78653519332304,-0.2880936273927226,1.7616589197511168,0.9058815581982493,47.57276159824564,-17.375849494592096,1.024876273571921,8,0.015000343322757459,-1.2160263061523402,-2.7113132476806605,-3.3510437011718714,-2.1299991607666016,0,-0.0430638657479705,-1.0425540549315138,28.1200008392334,2.0499914169639304,28.3700008392334,1.0666615804230484,28.75,-0.0430638657479705
4241,2015-08-04,28.40999984741211,28.43000030517578,28.03000068664551,28.15999984741211,9727300.0,0.0028238589453406515,1.7586093499249973,1.0416676600783756,70.5012204359902,75.88609858914604,-0.06629519865119349,-0.9534454446506047,-2.1807308368171974,-3.2341551078851936,37.66842358683541,0.3999996185302699,1.5110045924868132,0.7005755424499505,-1.2505094659292375,2.6516605508291384,-0.2749669617396435,1.6761180466395444,0.7700463813195348,55.339739304503375,-8.603651459305475,0.9755425041895941,8,-0.06499958038330078,-1.2960262298583984,-2.7355470657348633,-3.4310436248779297,-2.260000228881836,1,-0.06793383722427537,2.642849844347042,28.32999992370605,-1.0425540549315138,28.1200008392334,2.0499914169639304,28.3700008392334,-0.06793383722427537
4242,2015-08-05,28.559999465942386,28.71999931335449,28.43000030517578,28.43000030517578,10476400.0,0.0052798176464594615,-3.46155200492974,0.5199966430664205,63.98011984396156,73.90838575863418,-0.2224428462218917,-0.9230962694560567,-2.254927436403726,-3.3594506263538157,39.96573232873193,0.30999946594237926,1.3372238656062372,0.7060347557067921,-1.0245002655296709,2.436569776943255,-0.1592327549114394,1.5713022663250236,0.5664449197435069,81.81818181818255,18.92186571741506,0.8652675106182318,8,-0.21499919891357777,-1.384999275207523,-2.9560432434082067,-3.5810432434082067,-2.2399997711181676,2,-0.05917362248988489,1.7586093499249973,28.40999984741211,2.642849844347042,28.32999992370605,-1.0425540549315138,28.1200008392334,-0.05917362248988489
4243,2015-08-06,28.15999984741211,28.6299991607666,28.10000038146973,28.57999992370605,9167600.0,-0.0140055891460108,1.0384625259968538,-3.230790674472059,53.695394566805774,71.16216455931303,0.15112154236182818,-0.37184349028129304,-1.7910292346922319,-2.940182176371742,41.68700231023939,0.5299987792968714,1.1639456982465113,0.19790887832641602,-1.2986377368306208,1.6944554934834528,-0.5503644292521024,0.9461821859049344,0.9149867689498627,36.36363636363651,-22.1637685082405,0.7482733075785188,8,0.18500041961669922,-0.8966159820556641,-2.5560436248779297,-3.1810436248779297,-2.4099998474121094,3,-0.039772689558011276,-3.46155200492974,28.559999465942386,1.7586093499249973,28.40999984741211,2.642849844347042,28.32999992370605,-0.039772689558011276
4244,2015-08-07,28.54999923706055,28.56999969482422,28.09000015258789,28.190000534057614,12679500.0,0.013849410218810032,1.4,-0.8571396133532787,49.69135075693539,68.51746428380629,-0.2108896176845967,-0.6120794577676776,-2.1272911348696866,-3.307911695925508,43.373790200368475,0.4799995422363281,1.0179606904969063,0.47290830612183044,-0.8075707764636562,1.753387388707317,-0.16733123517091286,1.1131478474145737,0.47558792075045986,80.68179108877273,22.84136775380142,0.6402395412927437,8,-0.1949987411499059,-1.1582479476928746,-2.9386777877807653,-3.568938255310062,-2.5699996948242223,4,-0.0725043695320724,1.0384625259968538,28.15999984741211,-3.46155200492974,28.559999465942386,1.7586093499249973,28.40999984741211,-0.0725043695320724
4245,2015-08-10,28.65999984741211,28.940000534057614,28.60000038146973,28.61000061035156,7176800.0,0.003852911148549909,-8.714332425068903,0.13888726999147702,50.90360701697938,64.91031480372449,-0.2429751935146598,-0.5994689835649467,-2.1920226721143976,-3.3876532942589392,44.49076639674355,0.3900012969970632,0.9091718999663989,0.48555707931518555,-0.6455920530045134,1.6167062116348845,-0.08001748684466392,1.051131645475035,0.3181638301899774,69.23068861585169,12.737026419824971,0.5655745661598502,8,-0.26999950408935547,-1.1756563186645508,-3.0129036903381348,-3.5484676361083984,-1.9200000762939453,0,-0.08025119502114131,1.4,28.54999923706055,1.0384625259968538,28.15999984741211,-3.46155200492974,28.559999465942386,-0.08025119502114131
4246,2015-08-11,28.13999938964844,28.6200008392334,28.06999969482422,28.29999923706055,9935700.0,-0.018143770430292694,-2.666683620919766,-3.200045777065463,45.79943782299602,60.69448065760296,0.276294711784022,0.030509620122213477,-1.6481439635853654,-2.836414305935648,44.95202615792704,0.5900001525878906,0.8089232365182752,-0.10326995849608878,-1.0201538344304097,0.8136139174382322,-0.5617118964632475,0.35517197947106993,0.8000011444091726,8.045934172420207,-45.12486543107734,0.4584419379671598,8,0.25000095367431285,-0.6556558609008825,-2.476068019866947,-2.988484382629398,-1.8699989318847692,1,-0.0689409619327368,-8.714332425068903,28.65999984741211,1.4,28.54999923706055,1.0384625259968538,28.15999984741211,-0.0689409619327368
4247,2015-08-12,28.01000022888184,28.040000915527344,27.309999465942386,27.520000457763672,11164100.0,-0.004619728627798914,1.654545202334577,-3.0625014901175627,44.47367932327229,57.28038625915428,0.32440016186008336,0.2779045681730814,-1.4876867072079882,-2.675951422779807,45.10502936870516,0.8299999237060547,0.7403816763207693,-0.29875230789184215,-0.8757176562367626,0.27821304045307826,-0.5872349820643024,-0.010269633719381943,0.9300003051757741,42.94480394107135,-8.166953956054563,0.2884826741724611,8,0.11499977111816051,-0.5256567001342809,-2.314503192901615,-2.7090740203857457,-1.9899997711181676,2,-0.06640487665664752,-2.666683620919766,28.13999938964844,-8.714332425068903,28.65999984741211,1.4,28.54999923706055,-0.06640487665664752
4248,2015-08-13,27.989999771118164,28.149999618530273,27.729999542236328,27.979999542236328,7421900.0,-0.0007140470403513843,1.5454555963355778,0.02040863990408742,46.68508330957928,54.954564044297456,0.31830165264106824,0.3459467556290896,-1.436968287072233,-2.6299311843224302,44.13002167737683,0.4200000762939453,0.5967693496643065,-0.3379918098449721,-0.8365082881540467,0.1605246684641024,-0.5872500489995112,-0.08873357069043308,0.8522006988525348,41.71778279642866,-7.998364171849836,0.2492582391545373,8,0.13500022888183594,-0.3814983367919922,-2.2945027351379395,-2.6890735626220703,-2.0699996948242188,3,-0.05966416898713789,1.654545202334577,28.01000022888184,-2.666683620919766,28.13999938964844,-8.714332425068903,28.65999984741211,-0.05966416898713789
4249,2015-08-14,28.26000022888184,28.290000915527344,27.79999923706055,27.940000534057614,7262800.0,0.00964631868422794,1.578948953470844,31.999237078009482,53.55191769421227,53.25353453008136,0.07850408042533985,0.10994990232260449,-1.6789926798436916,-2.878058614183306,43.324079051175744,0.4900016784667933,0.4141889309560547,-0.08599977493285849,-0.5437470418800139,0.3717474920142969,-0.31487340840643796,0.142873858540721,0.49026818084715984,58.28221720357156,4.0489026811040105,0.22887363347357836,8,-0.1350002288818395,-0.6514987945556676,-2.564503192901615,-2.9590740203857457,-2.6499996185302805,4,-0.08881812486033203,1.5454555963355778,27.989999771118164,1.654545202334577,28.01000022888184,-2.666683620919766,28.13999938964844,-0.08881812486033203
4250,2015-08-17,28.290000915527344,28.31999969482422,27.78000068664551,28.1200008392334,9457900.0,0.0010615954141020012,3.695691835634584,0.5312507450587585,49.40477643424447,50.909485196554044,0.04719601805264517,0.061025681543245724,-1.6901323549699967,-2.876045526942452,41.47810725704554,0.5399990081787074,0.2920922386838072,-0.041999149322510476,-0.4878737440083647,0.40387544536334374,-0.2649364466654376,0.18093814802041663,0.3738513575744591,74.80919253717863,19.153675015011174,0.22293729734292628,8,-0.16500091552734375,-0.4878959655761719,-2.594503879547119,-2.98907470703125,-2.700000762939453,0,-0.08165434070463884,1.578948953470844,28.26000022888184,1.5454555963355778,27.989999771118164,1.654545202334577,28.01000022888184,-0.08165434070463884
4251,2015-08-18,27.770000457763672,28.459999084472656,27.65999984741211,28.43000030517578,10865000.0,-0.018381068962011304,1.2222281091219278,-3.882350301248752,35.83815315682823,47.782600009094786,0.5217310139315146,0.54352309855539,-1.1246322473927783,-2.323101145613812,39.60295430953832,0.7999992370605469,0.21612590225142725,-0.5204996109008775,-1.0133739148031111,-0.02762530699864385,-0.7669367628519943,-0.27406245894976067,0.8126206469085666,40.00009951387454,-11.017071376567834,0.2464371519511171,8,0.3549995422363281,0.19999980926513672,-1.8851094245910645,-2.3743772506713867,-2.159999847412113,1,-0.03709040942264552,3.695691835634584,28.290000915527344,1.578948953470844,28.26000022888184,1.5454555963355778,27.989999771118164,-0.03709040942264552
4252,2015-08-19,27.43000030517578,27.729999542236328,27.29999923706055,27.459999084472656,11332900.0,-0.01224343345276524,-1.965509983952062,0.04545270641273878,36.25730244023504,45.84503421725359,0.7650358036747775,0.8465946423550363,-0.7361751481513288,-1.952538932798781,37.39189687380427,0.47000122070312145,0.10140370834912105,-0.8094997406005859,-1.427968725002998,-0.1910307561981739,-1.118734232801792,-0.5002652483993799,1.0762635011726651,11.20699010480526,-38.00027397853499,0.30923449220120647,8,0.6899995803833008,0.5399999618530273,-1.3872814178466797,-1.920741081237793,-2.10000038146973,2,-0.042289458057105045,1.2222281091219278,27.770000457763672,3.695691835634584,28.290000915527344,1.578948953470844,28.26000022888184,-0.042289458057105045
4253,2015-08-20,26.520000457763672,27.29999923706055,26.489999771118164,27.209999084472656,15819500.0,-0.03317534951833012,-1.1599985758463636,23.00089013224822,30.392151821214142,43.70067877995123,1.5845718385765082,1.6929644666728194,0.21189233169000232,-1.0189744125539093,35.29083544205462,0.9400005340576172,-0.05944351278718685,-1.6239995956420898,-2.6032449512373255,-0.6447542400468542,-2.1136222734397094,-1.1343769178444703,1.9399986267089844,1.522878025496516,-48.21704965502966,0.48962267779761837,8,1.1949996948242188,1.3999996185302734,-0.4130978584289551,-1.0107412338256836,-2.380001068115231,3,-0.01885369499884859,-1.965509983952062,27.43000030517578,1.2222281091219278,27.770000457763672,3.695691835634584,28.290000915527344,-0.01885369499884859
4254,2015-08-21,25.770000457763672,26.63999938964844,25.71999931335449,26.32999992370605,19527700.0,-0.02828054249827283,-1.787871606879144,0.8115950442008142,22.294383107004407,40.52187612328735,2.1218989516955062,2.3707685621419614,0.9923011214655233,-0.24785167429788046,33.218016846416695,0.9200000762939524,-0.21633630039408658,-2.2509996414184563,-3.6932767415121432,-0.8087225413247694,-2.9721381914653016,-1.529861091371611,2.4929986953735366,1.8248594374436118,-46.198554026294694,0.7211385500468438,8,1.3999996185302734,1.7649993896484375,0.8924574851989746,0.2485179901123047,-1.6900005340576207,4,0.005820706863242764,-1.1599985758463636,26.520000457763672,-1.965509983952062,27.43000030517578,1.2222281091219278,27.770000457763672,0.005820706863242764
4255,2015-08-24,24.93000030517578,25.11000061035156,23.229999542236328,23.8700008392334,23085800.0,-0.03259604725132337,1.6478886860652153,-1.8928579943528923,17.658003240364934,37.39505005855056,2.6565179499266733,3.12942672601206,1.8594104700181724,0.6122971992173305,32.605323877877126,2.5400009155273438,-0.3348159013106269,-2.9374998092651374,-4.935570940972962,-0.9394286775573129,-3.9365353751190497,-1.9384642434112251,3.0278388671875014,32.50479754750684,-13.990321933263324,0.9990355658539123,8,0.9149990081787109,1.359999656677246,1.736666202545166,1.092726707458496,-0.4899997711181676,0,0.027276385754179122,-1.787871606879144,25.770000457763672,-1.1599985758463636,26.520000457763672,-1.965509983952062,27.43000030517578,0.027276385754179122
4256,2015-08-25,25.229999542236328,25.85000038146973,25.229999542236328,25.3700008392334,22650400.0,0.012033663593588706,-7.8570727919238665,-0.13207676182421793,19.891505332470132,34.66369739290588,2.123650039843227,2.7249868405646893,1.590836729919893,0.3358741518634858,31.45226265019986,0.9200000762939489,-0.4733556497335272,-2.4825005531311035,-4.786975479124724,-0.17802562713748316,-3.6347380161279155,-1.3302630901342916,2.0659420819091814,44.44444444444444,2.3175922240117046,1.1522374629968104,8,0.6149997711181641,0.880000114440918,2.0691590309143066,1.4252195358276367,-0.31999969482421875,1,0.014268752155500497,1.6478886860652153,24.93000030517578,-1.787871606879144,25.770000457763672,-1.1599985758463636,26.520000457763672,0.014268752155500497
4257,2015-08-26,26.170000076293945,26.190000534057614,25.190000534057614,25.90999984741211,16809000.0,0.037257255295784164,5.666641235448733,-1.8571272870941813,33.60791395503246,33.21067857573401,1.0004002016631368,1.6672705790351188,0.6867770796956556,-0.5742399504076303,29.67287549591261,1.0,-0.6196723750786752,-1.4135000228881829,-3.7618679904662002,0.9348679446898345,-2.58768400667719,-0.23931603909917598,0.5567096563842782,72.2358907740555,28.16637175352909,1.174183983789008,8,-0.3250007629394531,-0.08500003814697266,1.191237449645996,0.563080787658695,-0.639999389648434,2,-0.021398527486045427,-7.8570727919238665,25.229999542236328,1.6478886860652153,24.93000030517578,-1.787871606879144,25.770000457763672,-0.021398527486045427
4258,2015-08-27,27.10000038146973,27.190000534057614,26.440000534057614,26.51000022888184,18148500.0,0.03553688584121262,-1.0547958090559524,2.269229358471188,39.03178287974908,31.597330263015877,-0.07724628145911083,0.6716842309906355,-0.19614169056063346,-1.470389764062574,27.77554349489429,1.0200004577636683,-0.6950090023629798,-0.4199996948242166,-2.7474105459740095,1.9074111563255762,-1.583705120399113,0.7437057307506798,-3.870000839233402,97.72726944327125,55.881099936066065,1.1637054255748958,8,-1.255001068115238,-1.0150003433227575,0.2612371444702113,-0.31010150909424183,-1.360000610351566,3,-0.06531366910880043,5.666641235448733,26.170000076293945,-7.8570727919238665,25.229999542236328,1.6478886860652153,24.93000030517578,-0.06531366910880043
4259,2015-08-28,27.25,27.270000457763672,26.809999465942386,26.979999542236328,11313400.0,0.005535041196266466,1.9677351873500049,0.45762777616138106,39.39849982045113,30.485521750372172,-0.43089415123680297,0.47765400722543916,-0.298245563029635,-1.5855246052979126,25.817883345509564,0.4600009918212855,-0.7589687073403724,-0.2265000343322754,-2.539167670834555,2.086167602170004,-1.3828338525834134,0.9298337839188626,-3.9408004379272477,99.50493927645408,58.59781045074686,1.1563338182511393,8,-1.4050006866455078,-1.1649999618530273,0.2080392837524414,-0.4601011276245117,-1.5699996948242188,4,-0.11412846276519484,-1.0547958090559524,27.10000038146973,5.666641235448733,26.170000076293945,-7.8570727919238665,25.229999542236328,-0.11412846276519484
4260,2015-08-31,27.11000061035156,27.26000022888184,27.0,27.07999992370605,11635800.0,-0.005137592280676784,-1.7368368217639303,0.11111346585851736,41.786294225692515,31.14642631357932,-0.531805379542611,0.5497539526320843,-0.11750245154906125,-1.4104485556215103,24.282129697440908,0.2600002288818395,-0.8449439578373621,-0.3054994583129904,-2.5875340969071345,1.9765351802811537,-1.4465167776100643,0.8355178609840834,-3.6423690124511694,92.30769936149652,45.29225568915254,1.1410173192970725,8,-1.6300010681152308,-1.0250005722045863,0.4319863319397008,-0.32010173797607067,-1.4300003051757777,0,-0.11176689850344546,1.9677351873500049,27.25,-1.0547958090559524,27.10000038146973,5.666641235448733,26.170000076293945,-0.11176689850344546
4261,2015-09-01,26.479999542236328,27.09000015258789,26.29999923706055,26.540000915527344,15491900.0,-0.023238696198135567,-2.761891354302006,-2.0,38.70014658687545,31.41785344098381,-0.11626045262029905,1.0832915386535014,0.5388921773328335,-0.7508958140874213,22.789299915360708,0.8100013732910085,-1.010726758036121,-0.8390005111694343,-3.107149596676038,1.4291485743371695,-1.9730750539227344,0.2950740315838658,-2.860273189941406,62.01918536036517,13.89031438727799,1.134074542753301,9,-1.2150001525878906,-0.39499950408935547,1.0619874000549316,0.41090965270996094,-2.3299999237060547,1,-0.07703923880077335,-1.7368368217639303,27.11000061035156,1.9677351873500049,27.25,-1.0547958090559524,27.10000038146973,-0.07703923880077335
4262,2015-09-02,26.8700008392334,26.920000076293945,26.40999984741211,26.86000061035156,10907600.0,0.014728145911596657,8.272840769190754,-0.1666666666667259,42.15687374479687,32.725044765826325,-0.6638637895488735,0.5904613295583339,0.17791818850199803,-1.106089481273532,20.92314688414681,0.5100002288818359,-1.1678878851324797,-0.36449928283691335,-2.5628284228118083,1.8338298571379816,-1.4636638528243608,0.7346652871505341,-3.1042635227197266,58.76297781972614,9.417363226858825,1.0991645699874475,9,-1.6200008392333984,-0.7850008010864258,0.6719861030578613,0.12402248382568715,-2.570001602172848,2,-0.07294383813190863,-2.761891354302006,26.479999542236328,-1.7368368217639303,27.11000061035156,1.9677351873500049,27.25,-0.07294383813190863
4263,2015-09-03,27.040000915527344,27.60000038146973,26.93000030517578,27.36000061035156,12281600.0,0.006326761108459866,-1.4814775569024843,-31.99923707799705,41.335235623839544,34.84069504547468,-0.8407595896323272,0.3502068288023992,0.04386111290963157,-1.2400072256804648,19.467881786991008,0.7299995422363317,-1.2375377285935123,-0.13849925994873047,-2.29420906395956,2.017210544062099,-1.216354161954147,0.939355642056686,-3.1340930733636725,56.9231559256132,8.348244555276764,1.077854902005415,9,-1.6250009536743164,-0.9550008773803711,0.501986026763916,-0.045977592468258166,-2.4800014495849574,3,-0.0558432018400834,8.272840769190754,26.8700008392334,-2.761891354302006,26.479999542236328,-1.7368368217639303,27.11000061035156,-0.0558432018400834
4264,2015-09-04,26.479999542236328,26.75,26.290000915527344,26.56999969482422,9066900.0,-0.020710109257779052,1.0444369092527443,0.28125074505877334,38.04491060661721,37.10590697505827,-0.18936750989755424,0.7875560304362352,0.6341749949530637,-0.6472839928924117,18.152002734128985,0.75,-1.3078505795280755,-0.5950006484985337,-2.670740269511036,1.4807389725139686,-1.632870459004785,0.4428691620077174,-2.352446147714293,14.503717875358316,-29.482369670268763,1.0378698105062505,9,-0.08499908447265625,-0.39499950408935547,1.0619874000549316,0.5140237808227575,-1.8599987030029297,4,-0.027945611174873486,-1.4814775569024843,27.040000915527344,8.272840769190754,26.8700008392334,-2.761891354302006,26.479999542236328,-0.027945611174873486
4265,2015-09-08,26.36000061035156,26.75,26.209999084472656,26.690000534057614,14685900.0,-0.004531681796042575,1.4000101725518739,3.6666596024244478,40.167367801090975,39.358780582682805,0.1730018724744795,0.7656660021520061,0.7913152059192896,-0.49506321867879777,16.37406959379213,0.5400009155273438,-1.2771848154383,-0.5999996185302763,-2.5574846748099915,1.357485437749439,-1.578742146670134,0.37874290960958135,-2.0241003966126634,10.79146661251054,-32.30675805204334,0.9787425281398581,9,0.03499984741211293,-0.2750005722045863,1.3994860649108922,0.6340227127075266,-2.360000610351559,1,-0.025796672588419556,1.0444369092527443,26.479999542236328,-1.4814775569024843,27.040000915527344,8.272840769190754,26.8700008392334,-0.025796672588419556
4266,2015-09-09,26.20000076293945,26.90999984741211,26.149999618530273,26.90999984741211,10328400.0,-0.006069796802253391,1.1408484757309723,2.151512874606259,41.20172212529338,40.20253704604512,0.5420708472073379,0.8146410626100931,1.0100216957205106,-0.29504456962580505,15.614569223527091,0.7600002288818359,-1.1303023636286795,-0.6629995346069357,-2.565785482501198,1.2397864132873266,-1.6143925085540687,0.28839343934019723,-1.6682545391367043,3.4483529724366004,-41.87936160130663,0.9513929739471315,9,0.6749992370605504,-0.11500072479247692,1.5294861793518102,0.794022560119636,-1.69000053405761,2,-0.019847345138219286,1.4000101725518739,26.36000061035156,1.0444369092527443,26.479999542236328,-1.4814775569024843,27.040000915527344,-0.019847345138219286
4267,2015-09-10,26.149999618530273,26.239999771118164,25.770000457763672,25.770000457763672,12912100.0,-0.0019084405707310292,-1.4736860597603763,-0.5352107757277458,46.98205008452382,41.085900068797876,0.6581478489271646,0.7569606591883122,1.1075545880479112,-0.20679075620104115,16.31805455641104,0.4699993133544922,-0.849659320292588,-0.6200006484985359,-2.4677648302462565,1.2277635332491847,-1.5438827393723962,0.30388144237532444,-1.43415814526751,20.764982328362027,-28.86019462600289,0.9238820908738605,9,0.5350008010864258,-0.06499958038330078,1.5794873237609863,0.8440237045288121,-1.600000381469723,3,-0.07648183667975161,1.1408484757309723,26.20000076293945,1.4000101725518739,26.36000061035156,1.0444369092527443,26.479999542236328,-0.07648183667975161
4268,2015-09-11,26.31999969482422,26.32999992370605,25.90999984741211,26.1200008392334,6241200.0,0.006500959035329323,2.8181944287907417,0.5263139402396237,54.954945357069214,42.81439401731099,0.4088656725087496,0.48004566289158035,0.9854636911708283,-0.3395133060944957,16.867106427442756,0.42000007629394176,-0.5763092411507316,-0.36650056838989187,-2.13119889962039,1.3981977628406064,-1.248849734005141,0.5158485972253573,-1.4311086870690382,48.24557294106624,-7.11926136517566,0.8823491656152483,9,0.36500072479248047,-0.2349996566772461,1.4400005340576172,0.6740236282348668,-1.7600002288818324,4,-0.0767477386468548,-1.4736860597603763,26.149999618530273,1.1408484757309723,26.20000076293945,1.4000101725518739,26.36000061035156,-0.0767477386468548
4269,2015-09-14,25.75,26.21999931335449,25.65999984741211,26.21999931335449,9207100.0,-0.021656523610686373,1.3829799322281726,-2.350010013637603,57.76514481031644,44.58982186004698,0.8311148454969093,0.8984235304128916,1.5784701380438477,0.26261017720980107,17.330090465694923,0.6599998474121094,-0.45700044451152166,-0.8110002517700181,-2.4575843711082896,0.8355838675682534,-1.6342923114391539,0.012291807899117657,-0.6984424298219452,7.200012207031251,-48.94737318534375,0.823292059669135,9,0.880000114440918,0.33500003814697266,2.054192066192627,1.2440233230590856,-1.3299999237060547,0,-0.04621361297311122,2.8181944287907417,26.31999969482422,-1.4736860597603763,26.149999618530273,1.1408484757309723,26.20000076293945,-0.04621361297311122
4270,2015-09-15,25.979999542236328,26.06999969482422,25.40999984741211,25.79999923706055,12316300.0,0.008932021057721506,2.6666596024244478,-0.382979932228147,57.197692731797645,46.64510476503833,0.47379227271690283,0.5127817660252987,1.3758454826613757,0.05201677781603209,17.853526867497305,0.6599998474121094,-0.4339696380481719,-0.46550064086914134,-1.9135264989361254,0.9825252171978427,-1.1895135699026333,0.2585122881643507,-0.775535403380772,37.99997965494792,-18.81694699314012,0.7240129290334917,9,0.5250005722045898,0.10500049591064453,1.893376350402832,1.0287542343139648,-1.7700004577636719,1,-0.052347910968664424,1.3829799322281726,25.75,2.8181944287907417,26.31999969482422,-1.4736860597603763,26.149999618530273,-0.052347910968664424
4271,2015-09-16,26.739999771118164,26.75,25.90999984741211,26.0,13030700.0,0.02925328107286096,1.2105260516138423,4.11110286949527,55.66599802060542,48.146118573461514,-0.2742932580490347,-0.3460839275785439,0.6496307777626313,-0.6860441672720903,17.892755337797617,0.8400001525878906,-0.4098436235643632,0.3459996223449693,-0.9710212315674411,1.6630204762573797,-0.3125108046112359,1.0045100493011745,-1.391803457705759,99.25371434753026,42.553594220817175,0.6585104269562045,9,-0.2349996566772461,-0.8149995803833008,1.1971721649169922,0.3403034210205078,0.8400001525878871,2,-0.1024682047334059,2.6666596024244478,25.979999542236328,1.3829799322281726,25.75,2.8181944287907417,26.31999969482422,-0.1024682047334059
4272,2015-09-17,26.270000457763672,26.770000457763672,26.20000076293945,26.70000076293945,14936500.0,-0.01757663864538017,1.0000000000000124,-0.5810816732092133,40.9190412174973,48.099874750534596,0.11359083455071683,0.03431457951410266,1.162083274448797,-0.19587665945940103,18.597444464507397,0.5699996948242223,-0.4142018637248981,-0.0659996986389153,-1.2897887484686592,1.1577893511908286,-0.6778942235537855,0.5458948262759549,-0.8600006103515625,63.2353106171953,11.24050753913587,0.6118945249148716,9,-0.1100006103515625,-0.4250011444091797,1.6671714782714844,0.8439731597900391,1.8899993896484375,3,-0.06699658158405908,1.2105260516138423,26.739999771118164,2.6666596024244478,25.979999542236328,1.3829799322281726,25.75,-0.06699658158405908
4273,2015-09-18,26.020000457763672,26.20000076293945,25.32999992370605,25.96999931335449,23469900.0,-0.009516558646504247,3.243888369410054,-0.11628164865776902,36.83084561265074,47.964978640093875,0.22762522023880294,0.2581718097674539,1.4419235571695594,0.07042168969935858,19.534704691524972,0.9400005340576207,-0.3482600982936397,-0.2909996986389167,-1.5193818594233655,0.937382462145532,-0.9051907790311411,0.32319138175330764,1.5799999237060582,47.91668598297969,1.8518033872058979,0.6141910803922243,9,0.09999942779541016,-0.1750011444091797,1.7846713066101074,1.093973159790039,2.1499996185302734,4,-0.056495049763325866,1.0000000000000124,26.270000457763672,1.2105260516138423,26.739999771118164,2.6666596024244478,25.979999542236328,-0.056495049763325866
4274,2015-09-21,25.920000076293945,26.5,25.690000534057614,26.26000022888184,9343600.0,-0.003843212133376017,-1.025000596047007,-6.799847415601342,37.14903056905279,47.629607836534085,0.2680212267404549,0.3899804747189357,1.5630765585271789,0.19033649654145535,19.43533331592151,0.8099994659423864,-0.34074257151362985,-0.39850006103515767,-1.61474608668982,0.8177459646195047,-1.0066230738624888,0.2096229517921735,1.634600296020512,40.97221762310025,0.7254801836187426,0.6081230128273308,9,0.19999980926513672,-0.07500076293945312,1.9467506408691406,1.1939735412597656,2.450000762939453,0,-0.05246915919554318,3.243888369410054,26.020000457763672,1.0000000000000124,26.270000457763672,1.2105260516138423,26.739999771118164,-0.05246915919554318
4275,2015-09-22,25.61000061035156,25.79999923706055,25.399999618530273,25.70000076293945,10875300.0,-0.011959855903932115,1.758645637389558,0.26470621234390324,39.90720818239023,47.48577295398928,0.5145562120861058,0.7942579285365134,1.8761375766521056,0.522816438316962,17.431319054529983,0.5200004577636719,-0.35305542603505913,-0.742499542236331,-1.8260976568001084,0.34109857232744645,-1.2842985995182197,-0.20070048495444226,1.9001077529907313,19.44448491671905,-17.302632413294738,0.5417990572818893,9,0.43999958038330433,0.23499870300293324,2.256750106811527,1.503973007202152,2.639999389648441,1,-0.046466243877269386,-1.025000596047007,25.920000076293945,3.243888369410054,26.020000457763672,1.0000000000000124,26.270000457763672,-0.046466243877269386
4276,2015-09-23,25.59000015258789,25.76000022888184,25.459999084472656,25.6200008392334,6766300.0,-0.0007809627991802737,-1.068953270413389,0.33334039757555206,33.75633866567911,46.01624946300654,0.4905109118727644,0.88814735965056,1.8974021360731612,0.5584203188510912,16.336952083671925,0.30000114440918324,-0.29164497505868425,-0.7805000305175795,-1.7953681068545002,0.23436804581934112,-1.2879340686860417,-0.27306599234911744,1.876506041961676,18.055564753799995,-15.249605156720971,0.5074340381684609,9,0.46000003814697266,0.25499916076660156,2.3735523223876953,1.5239734649658203,2.5900001525878906,2,-0.05392735677555971,1.758645637389558,25.61000061035156,-1.025000596047007,25.920000076293945,3.243888369410054,26.020000457763672,-0.05392735677555971
4277,2015-09-24,25.61000061035156,25.68000030517578,25.09000015258789,25.28000068664551,9734000.0,0.0007815731787577107,1.5106426151005419,-10.999745692669354,31.134565174942523,43.36954055388135,0.43120166570472307,0.8685743026920285,1.88095947298401,0.555574817064862,15.733614963904383,0.5900001525878906,-0.2466366685227932,-0.7324995994567907,-1.800185350186812,0.3351861512732306,-1.2663424748218013,-0.19865672409178003,1.8137754587811372,36.87946908065761,6.290753728485125,0.5338428753650106,9,0.3199996948242223,-0.13000106811523082,2.4374995231628453,1.503973007202152,2.2899990081787145,3,0.07692304827818774,-1.068953270413389,25.59000015258789,1.758645637389558,25.61000061035156,-1.025000596047007,25.920000076293945,0.07692304827818774
4278,2015-09-25,25.32999992370605,25.809999465942386,25.18000030517578,25.76000022888184,8717900.0,-0.010933255758390437,1.3773607992168873,-1.3030315290582237,33.618240120505234,40.68655114390232,0.6213435575524535,1.0637088814665852,2.132166147465373,0.8591390372776537,16.177084855792423,0.6299991607666051,-0.20872848151211443,-0.9240002632141149,-2.020356076975272,0.1723555505470422,-1.4721781700946934,-0.37582235633353633,2.0004251087648512,17.021262205003225,-14.95759061057695,0.5481779068805788,9,0.6000003814697301,0.08500003814697621,2.715000152587894,1.7839736938476598,3.170000076293949,4,0.1117252243280702,1.5106426151005419,25.61000061035156,-1.068953270413389,25.59000015258789,1.758645637389558,25.61000061035156,0.1117252243280702
4279,2015-09-28,24.13999938964844,25.21999931335449,24.10000038146973,25.149999618530273,15787800.0,-0.04697988699731115,-1.0550472200786392,2.3488360745905386,25.764188502606984,37.19393956288114,1.7421546236005163,2.117326078407981,3.2694533821025793,2.069046613617182,17.04456658944604,1.229999542236321,-0.2532450310427983,-1.9585007667541454,-3.312081584059289,-0.6049199494490018,-2.635291175406717,-1.2817103581015736,3.10080864762714,2.3391245376629057,-30.98469294687323,0.6767904086525711,9,1.2950010299682582,1.2750005722045863,3.677500724792477,2.97397422790527,4.760000228881832,0,0.16694286613667542,1.3773607992168873,25.32999992370605,1.5106426151005419,25.61000061035156,-1.068953270413389,25.59000015258789,0.16694286613667542
4280,2015-09-29,24.07999992370605,24.3799991607666,23.76000022888184,24.20000076293945,19652200.0,-0.002485479182245509,1.5833416117969563,0.11881268518745876,26.33928400369375,33.9354157832243,1.681079526948885,2.043455518854092,3.253350694921476,2.145647878874886,18.044927497657557,0.6199989318847621,-0.37879898432040093,-1.8670001983642628,-3.40904427587213,-0.32495612085639536,-2.6380222371181965,-1.095978159610329,2.9723596542211794,15.609747020347815,-20.605257357408856,0.7710220387539342,9,1.1850004196167028,1.3350000381469762,3.272500038146976,3.03397369384766,5.219999313354499,1,0.17815618476410244,-1.0550472200786392,24.13999938964844,1.3773607992168873,25.32999992370605,1.5106426151005419,25.61000061035156,0.17815618476410244
4281,2015-09-30,24.440000534057614,24.5,24.03000068664551,24.31999969482422,12862200.0,0.014950191507149935,2.9166646798432496,-0.9999999999999704,32.150326120716386,32.96111410580419,1.0733926829861566,1.6050804556662008,2.818894948683063,1.7987316294481381,18.438412892710897,0.46999931335448863,-0.4795317441018838,-1.404999637603762,-3.064035773712572,0.25403649850504806,-2.234517705658167,-0.5754815695493569,2.3489702959459855,33.17075893895517,-4.79208357797382,0.8295180680544055,9,0.6899995803833043,1.2399997711181712,1.6274991035461461,1.8499994277954137,4.859998703002937,2,0.15589195510176346,1.5833416117969563,24.07999992370605,-1.0550472200786392,24.13999938964844,1.3773607992168873,25.32999992370605,0.15589195510176346
4282,2015-10-01,24.90999984741211,25.01000022888184,24.440000534057614,24.5,16269100.0,0.01923074071539177,-1.1509471987101956,3.4166415004371986,36.149314291324444,32.885388403434604,0.43604430239392755,1.0337129223393475,2.2832025047813502,1.3479082287994295,18.595471777108333,0.5699996948242259,-0.589658120859081,-0.8370002746582017,-2.472489792413885,0.7984892430974817,-1.6547450335360452,-0.019255515780358223,1.636653334501748,56.097563244912784,18.632559944131877,0.8177447588778425,10,0.2200002670288086,0.7700004577636754,1.0674996376037598,1.380000114440918,4.489999771118164,3,0.13127260047347566,2.9166646798432496,24.440000534057614,1.5833416117969563,24.07999992370605,-1.0550472200786392,24.13999938964844,0.13127260047347566
4283,2015-10-02,25.53000068664551,25.54999923706055,24.309999465942386,24.51000022888184,13228000.0,0.02488963641233477,1.3396275983186503,2.4878069204216637,47.85992939843207,34.075488273365636,-0.29141828126125446,0.31071698076172893,1.6040033220580732,0.7511520496765236,19.30317645105748,1.239999771118164,-0.7421281198389096,-0.14149942398070792,-1.6609630406493814,1.3779641926879656,-0.9012312323150447,0.6182323843536288,0.7937202590257861,98.8827619275953,55.21048040301886,0.7597318083343366,10,-0.7450008392333984,0.14999961853027344,0.43499898910522106,0.759999275207516,3.64999961853027,4,0.09283191806275526,-1.1509471987101956,24.90999984741211,2.9166646798432496,24.440000534057614,1.5833416117969563,24.07999992370605,0.09283191806275526
4284,2015-10-05,25.739999771118164,25.8799991607666,25.51000022888184,25.59000015258789,11762100.0,0.008225580839192892,-1.3870939955331367,0.14705838354145864,47.65625261934431,34.93649321080498,-0.591877825257324,0.044729760848760236,1.3424731690167846,0.562427438874721,19.348607606744057,0.3699989318847621,-0.778327216046435,0.10549964904785014,-1.3663625356345044,1.5773618337302047,-0.6304314432933253,0.8414307413890256,0.3786235172099772,93.39625187810955,46.982055908485584,0.7359310923411765,10,-0.9200000762939453,-0.05999946594237926,0.22499990463256836,0.5500001907348633,3.399999618530277,0,0.10722611707163732,1.3396275983186503,25.53000068664551,-1.1509471987101956,24.90999984741211,2.9166646798432496,24.440000534057614,0.10722611707163732
4285,2015-10-06,25.68000030517578,25.84000015258789,25.57999992370605,25.68000030517578,8955800.0,-0.00233098160357037,-1.5999923706345156,0.0,38.009056022107984,35.4090173615193,-0.5821209217321588,0.053938722250098436,1.3565966154459446,0.6348994439495179,19.32919636076177,0.2600002288818395,-0.7778908435264817,0.07950019836425781,-1.3526785737925913,1.511678970521107,-0.6365891877141685,0.7955895844426841,0.24993313839665632,89.18924213243812,47.4157941480656,0.7160893860784247,10,-0.8600006103515625,3.552713678800501e-15,0.28499937057495117,0.6099996566772461,3.2700004577636683,1,0.1253893798710548,-1.3870939955331367,25.739999771118164,1.3396275983186503,25.53000068664551,-1.1509471987101956,24.90999984741211,0.1253893798710548
4286,2015-10-07,25.68000030517578,25.93000030517578,25.489999771118164,25.90999984741211,11440500.0,0.0,2.2592576894276553,-100.0,42.531645080634966,36.6753595732629,-0.6347640515236002,0.013685817596094552,1.2991362202870782,0.6521355204984332,19.459914377651096,0.4400005340576172,-0.776321051594131,0.1055002212524414,-1.299475552224223,1.5104759947291058,-0.5969876654858908,0.8079881079907736,-1.9200000762939418,84.56790922909008,43.62930266307829,0.7024878867383326,10,-0.8350000381469727,3.552713678800501e-15,0.10249948501586914,0.6099996566772461,2.879999160766605,2,0.14096568881874827,-1.5999923706345156,25.68000030517578,-1.3870939955331367,25.739999771118164,1.3396275983186503,25.53000068664551,0.14096568881874827
4287,2015-10-08,24.149999618530273,25.07999992370605,23.6200008392334,24.940000534057614,48539500.0,-0.05957946528283875,1.7289710296833558,3.43479342543909,32.122367868733605,36.509151545288276,0.7446655919513603,1.461079309460775,2.7391731319254546,2.1903143792686706,19.834354034908714,2.059999465942383,-0.8135615147416466,-1.324500465393065,-2.8375522612741193,0.18855133048798933,-2.081026363333592,-0.5679745674525378,1.7800006866455078,22.943675403866717,-16.405361607206064,0.7565258979405272,10,0.6250009536743164,1.460000991821289,1.5250000953674316,2.140000343322754,4.04000091552734,3,0.21325050517096855,2.2592576894276553,25.68000030517578,-1.5999923706345156,25.68000030517578,-1.3870939955331367,25.739999771118164,0.21325050517096855
4288,2015-10-09,24.29999923706055,24.420000076293945,24.04999923706055,24.209999084472656,17628900.0,0.006211164426486393,1.2424168862995115,-0.11392411175601919,34.65908495683726,37.49747337353609,0.4841041483524826,1.2142417976053608,2.511348271868396,2.0508594502506945,20.34339892264383,0.3700008392333949,-0.8269508804308181,-1.0735008239746051,-2.6182617358529328,0.47126008790372254,-1.845881279913769,-0.3011203680354413,1.6300010681152308,29.437166884787185,-9.305581181308856,0.7723804559391644,10,0.4750013351440394,1.310001373291012,1.367500782012936,1.990000724792477,4.180000305175778,4,0.20987656549764755,1.7289710296833558,24.149999618530273,2.2592576894276553,25.68000030517578,-1.5999923706345156,25.68000030517578,0.20987656549764755
4289,2015-10-12,24.559999465942386,24.6200008392334,23.979999542236328,24.040000915527344,9882300.0,0.010699598232303709,1.0,5.77775187555612,39.96175092367806,39.01108080908989,0.3240204598582501,0.9070221151681928,2.182998919220349,1.8036948695477513,20.558639902184982,0.6400012969970703,-0.8323153162524051,-0.7540005683898876,-2.3290752203377885,0.8210740835580133,-1.541537894363838,0.033536757584062826,1.323800849914548,40.692590650686924,-0.47096455752915745,0.7875373259739495,10,0.21500110626220348,0.7050008773803675,1.1900005340576136,1.730000495910641,3.890001296997063,0,0.1881107874468808,1.2424168862995115,24.29999923706055,1.7289710296833558,24.149999618530273,2.2592576894276553,25.68000030517578,0.1881107874468808
4290,2015-10-13,24.6200008392334,24.899999618530273,24.40999984741211,24.53000068664551,11539400.0,0.0024430527115530953,-1.9696791048226754,0.17307769899753075,40.79697459173891,39.9718195280924,0.38964943670479,0.7798945494226999,2.0471664985775426,1.7530434335878482,20.43163156883028,0.48999977111816406,-0.8376262027383952,-0.6259992599487312,-2.197434103510002,0.9454355836125394,-1.4117166817293665,0.15971816183190413,1.2185234870910655,43.290053298434074,-0.7636043971765787,0.7857174217806353,10,0.1549997329711914,0.6449995040893555,1.6199994087219238,1.669999122619629,4.129999160766602,1,0.18359051163037177,1.0,24.559999465942386,1.2424168862995115,24.29999923706055,1.7289710296833558,24.149999618530273,0.18359051163037177
4291,2015-10-14,24.0,24.79999923706055,23.93000030517578,24.790000915527344,14584400.0,-0.025182811458129284,1.1481519855323536,-8.777773068283311,36.286202239947634,39.987029300161645,1.051219487879134,1.2480864876083615,2.5799893233840834,2.3790182859426103,21.32513084927808,0.8699989318847692,-0.7004987296100005,-1.1090001106262193,-2.6081076880330123,0.39010746678057373,-1.8585538993296176,-0.359446321922821,1.7941538565826427,26.0273560996003,-18.151652946310602,0.7495537887033966,10,0.7750005722045898,1.265000343322754,2.2400002479553223,2.2899999618530273,4.770000457763672,2,0.2062500317891438,-1.9696791048226754,24.6200008392334,1.0,24.559999465942386,1.2424168862995115,24.29999923706055,0.2062500317891438
4292,2015-10-15,24.51000022888184,24.540000915527344,23.959999084472656,24.149999618530273,16102100.0,0.021250009536743386,1.7619004368715998,-0.4556964470240612,43.278693547973624,39.47800309455515,0.5347466776020688,0.631866998442252,1.9821042296198499,1.8846713144769716,22.291962411021256,0.5800018310546875,-0.5431581307633344,-0.5109998703002887,-1.9275030349186544,0.905503294318077,-1.2192514526094733,0.1972517120088959,1.240670567353817,59.79384889462223,11.676442149279552,0.7082515823091835,10,0.26500034332275035,0.6850004196166957,1.9699997901916468,1.7799997329711879,4.549999237060547,3,0.1652386454198458,1.1481519855323536,24.0,-1.9696791048226754,24.6200008392334,1.0,24.559999465942386,0.1652386454198458
4293,2015-10-16,24.54999923706055,24.71999931335449,24.399999618530273,24.459999084472656,9143200.0,0.0016319464628800073,-2.0476294277928817,0.2500000000000074,54.14141196180986,40.19857635482909,0.3812029335998197,0.5018211708140221,1.865768309138769,1.8563489523383936,22.41046458246964,0.3199996948242152,-0.4280827869116024,-0.39750080108642294,-1.7466978870176604,0.9516962848448145,-1.0720993440520417,0.2770977418791958,1.1580581600350612,63.917460904241565,9.595930962101264,0.6745985429656187,10,0.22500133514403942,0.6450014114379847,1.8350009918212855,1.740000724792477,4.29000091552734,4,0.14826889654245434,1.7619004368715998,24.51000022888184,1.1481519855323536,24.0,-1.9696791048226754,24.6200008392334,0.14826889654245434
4294,2015-10-19,24.559999465942386,24.56999969482422,24.26000022888184,24.540000915527344,11451900.0,0.00040734131130815143,14.500357636736268,0.2222057389904092,54.8979529873742,42.075120462080896,0.2081011644204125,0.4054991525818359,1.7654007001704137,1.8502722729828598,22.96581394006127,0.30999946594237926,-0.3618706303140833,-0.3195005416870096,-1.5975336501874295,0.9585325668134104,-0.9585170959372178,0.3195160125631986,1.106296799995981,64.94841306515112,5.493398294083164,0.6390165542502092,10,0.21500110626220348,0.6350011825561488,1.8250007629394496,1.730000495910641,4.440000534057614,0,0.15960912709830666,-2.0476294277928817,24.54999923706055,1.7619004368715998,24.51000022888184,1.1481519855323536,24.0,0.15960912709830666
4295,2015-10-20,24.420000076293945,24.68000030517578,24.25,24.559999465942386,12340100.0,-0.005700301005404307,1.2631531395874116,-7.000476871720441,49.786319909621064,42.881195443079356,0.1682688376015058,0.47619010762251435,1.8079965339784039,1.988044778739706,23.23215043480873,0.43000030517578125,-0.4219643053182338,-0.39999990463256907,-1.6452185468820844,0.8452187376169462,-1.0226092257573285,0.22260941649219035,1.2053702811103228,56.32188191962795,-6.191144657942559,0.6226093211247585,10,-0.06999969482421875,0.7750005722045898,1.9375,1.869999885559082,4.579999923706055,1,0.1650286926312372,14.500357636736268,24.559999465942386,-2.0476294277928817,24.54999923706055,1.7619004368715998,24.51000022888184,0.1650286926312372
4296,2015-10-21,24.209999084472656,24.70000076293945,24.18000030517578,24.559999465942386,16881400.0,-0.008599549187763955,-1.5366003433244615,2.5000136239781634,42.08144288701685,43.98775933399972,0.16519338278989792,0.6087129776104874,1.9329092234965088,2.186510944849033,23.53678398114872,0.5200004577636683,-0.5113224893517092,-0.5410008430480957,-1.7592122714344676,0.6772105853382762,-1.1501065572412834,0.068104871145092,1.3752638825681949,32.894726935519245,-29.17278843728041,0.6091057141931867,10,0.2050008773803711,0.9850015640258789,2.085000991821289,2.080000877380371,4.890001296997074,2,0.18752586068617916,1.2631531395874116,24.420000076293945,14.500357636736268,24.559999465942386,-2.0476294277928817,24.54999923706055,0.18752586068617916
4297,2015-10-22,27.57999992370605,27.65999984741211,26.26000022888184,26.5,44605900.0,0.13919871816082718,1.258064317653586,-3.0857107045737755,64.29566715418869,47.28071291148321,-2.980529705408184,-2.7469718631529183,-1.4805836476356085,-1.171782149526397,23.319955626281466,3.450000762939453,-0.4692652594286173,2.7305000305175753,1.0063374059509016,4.454662655084249,1.8684187182342384,3.592581342800912,-3.9599990844726527,97.7011513152485,38.62615733621168,0.8620813122833374,10,-1.7849998474121058,-1.9399995803832972,-1.3649997711181605,-1.2899999618530238,2.0100002288818395,3,0.043147227605130345,-1.5366003433244615,24.209999084472656,1.2631531395874116,24.420000076293945,14.500357636736268,24.559999465942386,0.043147227605130345
4298,2015-10-23,28.15999984741211,28.56999969482422,27.31999969482422,27.729999542236328,21803600.0,0.02102972898152644,1.0,0.3981484588445365,66.04773985595727,50.1791561261809,-3.302724014185877,-3.2718331293484795,-2.097587891755765,-1.7366500117816415,23.507999824655002,1.25,-0.4402558064920079,3.168999958038331,0.9002843798471964,5.437715536229465,2.0346421689427636,4.303357747133898,-4.459199028015135,90.66059443245291,34.442901081333524,1.1343577890955678,10,-1.9099998474121094,-2.064999580383301,-2.1575002670288086,-1.869999885559082,0.889999389648441,4,0.03196021389939707,1.258064317653586,27.57999992370605,-1.5366003433244615,24.209999084472656,1.2631531395874116,24.420000076293945,0.03196021389939707
4299,2015-10-26,28.170000076293945,28.229999542236328,27.690000534057614,27.739999771118164,13164800.0,0.0003551217661938999,-1.0377367996775355,1.0,66.62215339812202,53.04862043800124,-3.0695944146467333,-3.1246373416273485,-2.1539434398980575,-1.7345320679240928,22.80383851592105,0.5399990081787145,-0.2048900374111362,2.97750015258789,0.3409801439344591,5.614020161241321,1.6592401482611763,4.2957601569146036,-4.274431301879883,90.88839011063492,37.23687875939565,1.318260004326715,10,-1.9200000762939453,-2.0749998092651367,-2.187500476837158,-1.880000114440918,0.7999992370605433,0,0.02378417019806034,1.0,28.15999984741211,1.258064317653586,27.57999992370605,-1.5366003433244615,24.209999084472656,0.02378417019806034
4300,2015-10-27,28.3700008392334,28.440000534057614,28.059999465942386,28.209999084472656,10970500.0,0.0070997785728712515,1.5333307902115367,0.3720968400134845,67.49024065567116,56.51573581752608,-2.996870287447262,-3.1481713995305753,-2.399898401792722,-1.9261015906766907,21.86685626915208,0.38000106811522727,0.030952548103932997,2.963000869750978,0.026585949745065562,5.89941578975689,1.49479340974802,4.431208329753936,-4.287454828002929,95.44421677910901,43.81546062235934,1.4682074600029562,10,-2.105001449584961,-2.27500057220459,-2.3875012397766113,-2.080000877380371,0.2199993133544922,1,0.022206525982733316,-1.0377367996775355,28.170000076293945,1.0,28.15999984741211,1.258064317653586,27.57999992370605,0.022206525982733316
4301,2015-10-28,28.25,28.46999931335449,27.96999931335449,28.46999931335449,11374100.0,-0.0042298496892339,3.5454687323896286,-1.3749806287028759,82.64329174121667,60.889580061219746,-2.4703965066785756,-2.8755296847118608,-2.31142992405519,-1.782287674250707,21.02065074997813,0.5,0.23064787416764077,2.6525000572204576,-0.5057401668165653,5.81074028125748,1.0733799452019461,4.231620169238969,-3.98795584142578,86.1471961555769,29.613937396842303,1.5791201120185119,10,-1.875,-2.1549997329711914,-2.3025002479553223,-1.9600000381469727,1.1000003814697301,2,0.026548672566371723,1.5333307902115367,28.3700008392334,-1.0377367996775355,28.170000076293945,1.0,28.15999984741211,0.026548672566371723
4302,2015-10-29,28.18000030517578,28.31999969482422,28.020000457763672,28.209999084472656,9022500.0,-0.002477865303512128,1.399993896484375,0.13635851330380044,81.29030809195132,63.90612407567992,-2.039539772162236,-2.6856853404334444,-2.263465224190149,-1.6856832934131774,20.867046488111303,0.2999992370605469,0.43998648135604057,2.419000339508056,-0.9226284101132372,5.760629089129349,0.7481859646974094,4.0898147143187025,-3.745637925151563,68.800048828125,8.474173625311934,1.6708143748106468,10,-1.8050003051757812,-2.0850000381469727,-2.2325005531311035,-1.890000343322754,0.8699989318847692,3,0.03264726991947464,3.5454687323896286,28.25,1.5333307902115367,28.3700008392334,-1.0377367996775355,28.170000076293945,0.03264726991947464
4303,2015-10-30,27.899999618530273,28.29999923706055,27.809999465942386,28.239999771118164,9792600.0,-0.009936149170093556,1.1304380276316988,11.3337995930824,76.84885408917427,66.34511308699103,-1.3794299743875804,-2.3389454614361647,-1.979870975527355,-1.380839238191946,21.324324016549085,0.48999977111816406,0.7545148906687267,2.0204997062683105,-1.4521576086506194,5.4931570211872405,0.2841710488088438,3.7568283637277773,-3.300211745914055,26.9230016823824,-34.403923792052844,1.7363286574594656,10,-1.5249996185302734,-1.8049993515014648,-2.1949996948242188,-1.609999656677246,0.8900012969970703,4,0.060573496672565286,1.399993896484375,28.18000030517578,3.5454687323896286,28.25,1.5333307902115367,28.3700008392334,0.060573496672565286
4304,2015-11-02,28.5,28.520000457763672,27.71999931335449,27.729999542236328,11305900.0,0.02150539031087395,-1.0253170058041183,-2.264706212343906,78.69820147853287,69.55754437242568,-1.5218001938078096,-2.8686488034996316,-2.5450532058371422,-1.9521206657948902,22.280378621355908,0.8000011444091832,1.0257870960121203,2.4825000762939453,-1.1809348170632852,6.145934969651176,0.6507826296153283,4.314217522972562,-3.7414036544954605,97.49994635589645,32.49145586591615,1.8317174466786155,11,-2.125,-2.4049997329711914,-2.8274998664855957,-2.2100000381469727,-0.15999984741210938,0,0.019298218844229886,1.1304380276316988,27.899999618530273,1.399993896484375,28.18000030517578,3.5454687323896286,28.25,0.019298218844229886
4305,2015-11-03,28.899999618530273,29.290000915527344,28.3700008392334,28.40999984741211,16644100.0,0.014035074334395548,-2.2280829733338243,0.6363629607978162,87.46175461416304,74.59980123099749,-1.3627942236785167,-3.1779821114099853,-2.87778890919882,-2.317894107136933,23.49717507969142,0.9200000762939453,1.2562085026697218,2.721499729156495,-1.1562387871527378,6.5992382454657275,0.7826304710018803,4.660368987311109,-3.9889471390529465,75.15917840737772,5.004210515959798,1.9388692581546156,11,-1.1249990463256836,-2.4449987411499023,-3.47499942779541,-2.609999656677246,-0.3299999237060547,1,0.0024221348009751953,-1.0253170058041183,28.5,1.1304380276316988,27.899999618530273,1.399993896484375,28.18000030517578,0.0024221348009751953
4306,2015-11-04,29.29999923706055,29.3799991607666,28.8799991607666,28.899999618530273,13532800.0,0.013840817432876573,-1.2727245141685488,0.8163261334132677,87.247257853572,77.14997797537339,-1.078235660007735,-3.470826220994102,-3.2141610975607158,-2.680859701741344,24.91972808797067,0.5,1.5222428091145979,2.9404994010925343,-1.1702081249704115,7.05120692715548,0.8851456380610614,4.995853164124007,-4.126209851420221,95.18072704459772,22.73549901118693,2.055353763031472,11,-0.9499998092651403,-2.7999992370605504,-3.95999908447266,-3.009999275207523,-1.3299999237060618,2,-0.0242320512955716,-2.2280829733338243,28.899999618530273,-1.0253170058041183,28.5,1.1304380276316988,27.899999618530273,-0.0242320512955716
4307,2015-11-05,29.29999923706055,29.57999992370605,28.920000076293945,28.920000076293945,12500400.0,0.0,-2.4736910791099502,0.949998807905968,87.16743050120556,79.49661026928986,-0.9036212353810384,-3.2308669404857646,-3.179525470666473,-2.646944189893709,24.828398091565496,0.6599998474121058,1.8659959369597807,2.68299942016602,-1.4896842662166847,6.8556831065487245,0.5966575769746676,4.769341263357372,-3.7897130694101193,84.94620458255778,10.950429112390353,2.0863418431913523,11,-0.664999008178718,-2.699998855590824,-3.894999027252201,-3.009999275207523,-1.2599983215332067,3,0.0017065237444080505,-1.2727245141685488,29.29999923706055,-2.2280829733338243,28.899999618530273,-1.0253170058041183,28.5,0.0017065237444080505
4308,2015-11-06,29.399999618530273,29.690000534057614,28.96999931335449,29.03000068664551,12308400.0,0.0034129823915911572,-1.9387704260768273,0.9736835500855615,87.34566084297697,81.79922220760709,-0.9043300169944821,-3.0874951735869907,-3.272995376936244,-2.7123048567668384,24.760928772944244,0.720001220703125,2.3135793634963804,2.5279997825622544,-1.6717425519093148,6.727742117033824,0.4281286153264716,4.627870949798037,-3.482742075274281,85.27915046550915,9.720115159554737,2.0998711672357846,11,-0.6949996948242223,-2.7449989318847656,-3.994999408721924,-3.2899999618530273,-1.090000152587887,4,-0.011904775034388915,-2.4736910791099502,29.29999923706055,-1.2727245141685488,29.29999923706055,-2.2280829733338243,28.899999618530273,-0.011904775034388915
4309,2015-11-09,29.18000030517578,29.3799991607666,28.81999969482422,29.3799991607666,11252000.0,-0.007482969939082262,4.600026703033655,-0.5405390079696525,86.28047140563092,83.88702562426927,-0.5878100859379742,-2.6389296878838095,-3.053723031239336,-2.45953425823285,24.877681718864853,0.5799999237060547,2.3619005432453903,2.0770004272460945,-2.0954409766605764,6.249441831152765,-0.009220274707239184,4.163221129199428,-2.810013603023595,61.363610091610724,-15.941877341094909,2.0862207019533354,11,-0.4750003814697301,-2.5249996185302734,-3.9475002288818324,-3.0950002670288086,-0.6100006103515625,0,-0.013365297654889363,-1.9387704260768273,29.399999618530273,-2.4736910791099502,29.29999923706055,-1.2727245141685488,29.29999923706055,-0.013365297654889363
4310,2015-11-10,29.13999938964844,29.29999923706055,28.85000038146973,29.18000030517578,13603100.0,-0.0013708332799517997,2.2142915531334335,0.20000572207862266,88.57588288706178,84.54620241825207,-0.47729070222843717,-2.3641505874479947,-3.010415596723746,-2.3898876540246796,25.374126443699474,0.4499988555908203,2.349478833257873,1.810999584198001,-2.284095889727986,5.906095058123988,-0.23654815276499264,3.8585473211609944,-2.371611027667605,36.78153863692723,-44.2355489510339,2.047547736962994,11,-0.4349994659423899,-2.4849987030029332,-3.889999389648441,-3.0549993515014684,-1.0900001525878906,1,-0.027453646321788816,4.600026703033655,29.18000030517578,-1.9387704260768273,29.399999618530273,-2.4736910791099502,29.29999923706055,-0.027453646321788816
4311,2015-11-11,28.95000076293945,29.32999992370605,28.8799991607666,29.10000038146973,22126500.0,-0.0065202000922651715,-2.103423328619792,3.749904634751607,71.33957034162916,83.4405648904385,-0.19842083385821496,-1.8807216901308124,-2.7989401536839438,-2.174944914428476,25.51011877161659,0.4500007629394496,2.330759829331832,1.3735009193420389,-2.4647240538931605,5.211725892577238,-0.5456115672755608,3.2926134059596386,-1.8310189403093986,14.942637093290834,-61.32174059731134,1.9191124866175988,11,-0.24500083923339844,-2.2950000762939418,-3.7000007629394496,-2.865000724792477,-1.4900016784667933,2,-0.013126115996573318,2.2142915531334335,29.13999938964844,4.600026703033655,29.18000030517578,-1.9387704260768273,29.399999618530273,-0.013126115996573318
4312,2015-11-12,28.559999465942386,28.920000076293945,28.53000068664551,28.670000076293945,11702700.0,-0.013471547036928766,-3.5882775334352095,0.7333392673218901,56.622505054154196,81.19319277543627,0.2806670936815472,-1.2350702272954983,-2.4041239151142157,-1.7632237444388004,25.447979333993924,0.4200000762939382,2.2767171023712898,0.7809996604919469,-2.7943719114718597,4.3563712324557535,-1.0066861254899564,2.56868544647385,-1.1324953979410282,2.5861020037029037,-68.8889021691634,1.7876857859819038,11,0.14500045776366477,-1.9049987792968786,-3.2974991798400914,-2.4749994277954137,-0.9699993133544957,3,-0.020658269034334875,-2.103423328619792,28.95000076293945,2.2142915531334335,29.13999938964844,4.600026703033655,29.18000030517578,-0.020658269034334875
4313,2015-11-13,28.190000534057614,29.040000915527344,28.13999938964844,28.54999923706055,14700800.0,-0.012955144916091288,-2.913041675477814,3.2726973227911262,50.295864666321265,78.03737757407943,0.7779371192021536,-0.6096462398861782,-2.0389906369534003,-1.3712855085541484,25.425040335200666,0.9000015258789027,2.133527727838665,0.2290006637573221,-3.008951430253884,3.466952757768528,-1.3899753832482808,1.847976710762925,-0.4909968901295052,4.032351099878383,-62.302444780221066,1.6189760470056025,11,0.7249994277954137,-1.3800001144409144,-2.9974999427795375,-2.105000495910641,-0.3000011444091726,4,-0.005321022195407532,-3.5882775334352095,28.559999465942386,-2.103423328619792,28.95000076293945,2.2142915531334335,29.13999938964844,-0.005321022195407532
4314,2015-11-16,28.479999542236328,28.5,27.959999084472656,28.290000915527344,11121400.0,0.010287300556392376,3.695669480702569,-0.5277758645353631,51.58499603414319,74.05107106518832,0.5417762516623164,-0.6228445228098067,-2.312532524196026,-1.6373689364935373,25.179357332580395,0.5400009155273438,2.0136347612230807,0.3229996681213372,-2.495541285294852,3.1415406215375263,-1.0862708085867574,1.7322701448294318,-0.5420762714926788,37.956214541784234,-23.676251096978277,1.4092704767080952,11,0.3450002670288086,-1.669999122619629,-3.287498950958252,-2.3949995040893555,-0.6999988555908168,0,-0.00596910389839822,-2.913041675477814,28.190000534057614,-3.5882775334352095,28.559999465942386,-2.103423328619792,28.95000076293945,-0.00596910389839822
4315,2015-11-17,28.45000076293945,28.71999931335449,28.32999992370605,28.5,9095800.0,-0.0010533279416802266,-1.6896424719159584,-0.263155781315898,52.958593571891235,70.24121947833491,0.560133940148468,-0.29033349489666804,-2.262217386118248,-1.5796229083252946,25.172767326149003,0.3899993896484375,1.9482709956842221,0.09150085449218537,-2.1110555076097626,2.2940572165941333,-1.0097773265587904,1.1927790355431611,-0.4900016784667933,35.76652396366278,-21.824594752218182,1.1012781810509746,11,0.37499904632568715,-1.6400003433227504,-3.4300003051757777,-2.365000724792477,-0.7900009155273402,1,0.004217888529587821,3.695669480702569,28.479999542236328,-2.913041675477814,28.190000534057614,-3.5882775334352095,28.559999465942386,0.004217888529587821
4316,2015-11-18,28.75,28.78000068664551,28.190000534057614,28.6200008392334,10796500.0,0.010544788366098956,5.210510465291215,-2.6000228885326604,57.894739622904666,66.98869826963481,0.19435080645153135,-0.2453470255044472,-2.53283730528851,-1.8386260213687962,25.020067704578675,0.5900001525878977,1.8119004353782842,0.1645000457763679,-0.8569634892544471,1.185963580807183,-0.3462317217390378,0.6752318132917736,-0.7900009155273438,73.14810890235805,16.27363114636313,0.5107317675154069,11,0.07499980926513672,-1.9399995803833008,-3.729999542236328,-2.6649999618530273,-1.110000610351559,2,-0.02434785262398087,-1.6896424719159584,28.45000076293945,3.695669480702569,28.479999542236328,-2.913041675477814,28.190000534057614,-0.02434785262398087
4317,2015-11-19,28.770000457763672,28.899999618530273,28.559999465942386,28.559999465942386,6751300.0,0.000695668096127644,-2.2380813979891947,1.6154026732396987,62.98510046044007,64.28196933824182,0.10198904638202677,-0.18089933732063201,-2.5210083672555754,-1.8229444053561359,25.483731874200366,0.3400001525878871,1.5768249636272884,0.1250004768371582,-0.782082399840867,1.0320833535151834,-0.3285409615018544,0.5785419151761708,-0.6024011993408216,75.0,13.744620977714547,0.4535414383390119,11,-0.10000133514404297,-1.9450006484985352,-3.75,-2.685000419616699,-0.8600006103515625,3,-0.045533588892853416,5.210510465291215,28.75,-1.6896424719159584,28.45000076293945,3.695669480702569,28.479999542236328,-0.045533588892853416
4318,2015-11-20,29.059999465942386,29.15999984741211,28.65999984741211,28.989999771118164,7997200.0,0.010079909751981253,2.703697424377287,0.33333030581014234,59.21053209464229,61.27419830368753,-0.26966954095168916,-0.42163283965324183,-2.780632361681814,-2.076489611158852,25.424937195060327,0.5,1.314520109164171,0.36999950408936044,-0.5249919827162088,1.2649909908949297,-0.07749623931342242,0.8174952474921433,-0.8699989318847727,91.66664017573058,33.55030835327057,0.4474957434027843,11,-0.4149999618530309,-2.124999046325687,-4.074998855590824,-2.9749994277954137,-1.3099994659423864,4,-0.05058497385993754,-2.2380813979891947,28.770000457763672,5.210510465291215,28.75,-1.6896424719159584,28.45000076293945,-0.05058497385993754
4319,2015-11-23,28.84000015258789,29.1299991607666,28.63999938964844,28.920000076293945,7365400.0,-0.007570520213268761,-1.041659547244501,-1.1428610354222852,48.951056412937724,56.87143980656264,-0.11507225001908239,-0.15691001917441127,-2.5138125736458576,-1.8304883475456428,25.350665796355955,0.4899997711181605,1.036001753431087,0.11650018692016673,-0.7461092615784928,0.9791096354188262,-0.314804537329163,0.5478049111694965,-0.4699996185302773,67.01031738696997,10.593335567876437,0.43130472424933036,11,-0.19500064849853516,-1.9049997329711914,-3.854999542236328,-2.755000114440918,-1.3600006103515625,0,-0.0329403868901923,2.703697424377287,29.059999465942386,-2.2380813979891947,28.770000457763672,5.210510465291215,28.75,-0.0329403868901923
4320,2015-11-24,29.0,29.18000030517578,28.420000076293945,28.420000076293945,7769400.0,0.005547844887849429,-1.620690789149158,-7.250005960470162,44.27481305036572,53.86424455197782,-0.3319248882650072,-0.28173671076808304,-2.6315821045038277,-1.9626870417602014,24.98811731754436,0.7600002288818359,0.7333990520934996,0.2450000762939446,-0.6092274574899186,1.0992276100778078,-0.182113690597987,0.6721138431858762,0.6900005340576136,81.81814678881413,29.05266965861972,0.42711376689193176,11,-0.43000030517578125,-2.064999580383301,-4.0149993896484375,-2.9149999618530273,-2.5699996948242188,1,-0.042068941839809915,-1.041659547244501,28.84000015258789,2.703697424377287,29.059999465942386,-2.2380813979891947,28.770000457763672,-0.042068941839809915
4321,2015-11-25,29.0,29.040000915527344,28.709999084472656,28.78000068664551,6657900.0,0.0,1.2000038146827137,0.3793092108508359,44.27481305036572,52.492278773779105,-0.36217299674500936,-0.23470088833587965,-2.6129819177185567,-1.9360821102761108,24.715795966589578,0.3300018310546875,0.43732683592709165,0.20750007629394673,-0.61877531324442,1.0337754658323135,-0.20563761847523665,0.6206377710631301,0.6646005249023403,76.3157564517303,26.479932999290398,0.4131376947691829,11,-0.43000030517578125,-2.064999580383301,-4.227499485015869,-2.9149999618530273,-2.8799991607666016,2,-0.0462069018133755,-1.620690789149158,29.0,-1.041659547244501,28.84000015258789,2.703697424377287,29.059999465942386,-0.0462069018133755
4322,2015-11-27,29.10000038146973,29.21999931335449,28.790000915527344,29.09000015258789,5317700.0,0.0034482890161975366,2.440013427836891,0.045455727699140365,44.27481305036587,51.823273038672944,-0.4218844902657217,-0.2764151674339921,-2.677684802894383,-2.0019729654652565,24.513970804074525,0.4299983978271449,0.12177174019621972,0.2615004539489796,-0.5225582285689612,1.0455591364669203,-0.13052888730998902,0.6535297952079482,0.5397081344604437,85.00011920940406,38.009835214698185,0.39202934125896977,11,-0.5100011825561559,-1.1250000000000036,-4.295000076293949,-3.0150003433227575,-2.6900005340576207,4,-0.050171854731348664,1.2000038146827137,29.0,-1.620690789149158,29.0,-1.041659547244501,28.84000015258789,-0.050171854731348664
4323,2015-11-30,29.59000015258789,29.6299991607666,29.040000915527344,29.09000015258789,16687400.0,0.016838479886418956,1.0344836658050682,49.9988556169954,57.093433826780746,52.43532168229933,-0.7737813070651995,-0.6675376175999617,-3.1179059993829554,-2.4599093473231726,24.75696576913123,0.5899982452392578,0.04382111484247986,0.6670001983642564,-0.05282693757969881,1.3868273343082116,0.307086630392277,1.0269137663362358,-1.1700000762939453,96.69429434352477,49.393812999893484,0.3599135679719779,11,-0.6800003051757812,-1.0850000381469727,-3.872499942779541,-3.6649999618530273,-3.899999618530277,0,-0.05677594783752815,2.440013427836891,29.10000038146973,1.2000038146827137,29.0,-1.620690789149158,29.0,-0.05677594783752815
4324,2015-12-01,29.04999923706055,29.82999992370605,29.020000457763672,29.75,12950700.0,-0.018249439430303993,-1.131582249572091,-1.4000015258788991,48.67256238838621,51.95909599524322,-0.16139546897851886,-0.08877077606246431,-2.530151236261151,-1.89469171714914,24.911451936139663,0.8099994659423793,0.04168269461551688,0.09949932098389169,-0.5938210880206647,0.7928197299884481,-0.2471608835183865,0.4461595254861699,-0.6057991790771524,44.68079637901358,-3.7870792875602177,0.34666020450227836,12,-0.03999900817871804,-0.28999900817871804,-2.877499103546146,-3.149999618530277,-3.2999992370605504,1,-0.04475040520490192,1.0344836658050682,29.59000015258789,2.440013427836891,29.10000038146973,1.2000038146827137,29.0,-0.04475040520490192
4325,2015-12-02,28.96999931335449,29.40999984741211,28.790000915527344,29.15999984741211,10628400.0,-0.002753870079418186,-1.2545525164986457,0.2714290385338564,50.304856242182325,51.11577561960741,0.00013777307971096775,-0.003433817843006892,-2.3923487518501467,-1.7970764701209632,24.3147460594213,0.6199989318847656,0.09315280649607871,0.015999412536618962,-0.6769542350214017,0.7089530600946397,-0.3304774112423914,0.3624762363156293,-0.47036726074218294,23.214288755336497,-28.275924840921498,0.3464768237790096,12,0.15500068664551137,-0.19499969482421875,-2.7974991798400843,-3.069999694824215,-2.8699989318847585,2,-0.0514325097146725,-1.131582249572091,29.04999923706055,1.0344836658050682,29.59000015258789,2.440013427836891,29.10000038146973,-0.0514325097146725
4326,2015-12-03,28.59000015258789,29.0,28.1200008392334,29.0,13641400.0,-0.013116988946265784,3.2926804305957442,2.1578878682928875,50.4587268339886,49.72395632777947,0.3967798064272188,0.3379748522416648,-1.9571261170618115,-1.4022992441804298,23.204759469447318,0.8799991607666016,0.11295419317655231,-0.32849979400634766,-1.0195634958362092,0.3625639078235139,-0.6740316449212784,0.017032056908583115,1.2399997711181605,27.48535467780297,-28.943745193174696,0.3455318509149309,12,0.38500022888183594,0.18499946594237926,-2.4100003242492676,-2.690000534057617,-2.3800010681152344,3,-0.07555088617992156,-1.2545525164986457,28.96999931335449,-1.131582249572091,29.04999923706055,1.0344836658050682,29.59000015258789,-0.07555088617992156
4327,2015-12-04,29.35000038146973,29.59000015258789,28.59000015258789,28.71999931335449,10055900.0,0.026582729094985602,-1.2471925523342535,-1.536588542878161,65.8470096284731,50.46134272042734,-0.30429522590040037,-0.44068130910493863,-2.6525777876357033,-2.1419439864234953,22.152298166412198,1.0,0.15211860027466173,0.42900037765503285,-0.26820892428590426,1.12620967959597,0.0803957266845643,0.7776050286255014,0.44579956054686676,71.92983630255286,8.506369750535896,0.3486046509704681,12,-0.37500000000000355,-0.5750007629394602,-3.115000247955326,-3.4500007629394567,-3.9400005340576207,4,-0.11005109029830229,3.2926804305957442,28.59000015258789,-1.2545525164986457,28.96999931335449,-1.131582249572091,29.04999923706055,-0.11005109029830229
4328,2015-12-07,29.04999923706055,29.3700008392334,28.81999969482422,29.290000915527344,7037100.0,-0.010221503935604281,1.7499952316466079,-0.38095439930729064,57.765667291709114,51.44074392917971,-0.00655066383530567,-0.17733796530902524,-2.2811566329409985,-1.8375735868268315,20.96045403301042,0.5500011444091797,0.14235480096206743,0.1464992523193409,-0.5168342763650884,0.8098327810037702,-0.1851675120228755,0.47816601666155734,0.7122847229003817,54.38590033596156,-11.752595577563746,0.33166676434221537,12,-0.07499885559082387,-0.27499961853028054,-2.814999103546146,-3.149999618530277,-3.1899986267089915,0,-0.09087777827823351,-1.2471925523342535,29.35000038146973,3.2926804305957442,28.59000015258789,-1.2545525164986457,28.96999931335449,-0.09087777827823351
4329,2015-12-08,28.790000915527344,29.10000038146973,28.5,28.93000030517578,8936400.0,-0.00895002851502702,1.5000039736467523,0.5833267106413501,54.35897887341166,52.561206798407035,0.2744731951242123,0.05475163858569587,-1.9129238351124833,-1.5793776578631373,19.74985742513552,0.6000003814697301,0.10688866975500133,-0.0939990997314446,-0.7459401116143987,0.5579419121515095,-0.41996960567292163,0.23197140621003243,0.9394373820190367,45.57825777244931,-23.39406323147532,0.32597050594147636,12,0.1849994659423828,-0.015001296997073865,-2.5550007820129395,-2.8900012969970703,-3.5300006866455043,1,-0.10767628631084214,1.7499952316466079,29.04999923706055,-1.2471925523342535,29.35000038146973,3.2926804305957442,28.59000015258789,-0.10767628631084214
4330,2015-12-09,28.34000015258789,28.85000038146973,28.13999938964844,28.420000076293945,7131700.0,-0.015630453234781072,-1.9583285318626038,0.5714305177111717,44.93827253521062,52.634924518945354,0.6939877076543723,0.4656179391832609,-1.3557518255741279,-1.1445149891172335,18.276333116864773,0.7100009918212891,0.055967197388614665,-0.5039999008178704,-1.187224280400173,0.17922447876443215,-0.8456120906090199,-0.1623877110267209,1.3572493957922305,14.965946674659369,-51.26903740160257,0.34161218979115093,12,0.6350002288818359,0.5549993515014648,-2.1050000190734863,-2.440000534057617,-2.5699996948242188,2,-0.0913902660071575,1.5000039736467523,28.790000915527344,1.7499952316466079,29.04999923706055,-1.2471925523342535,29.35000038146973,-0.0913902660071575
4331,2015-12-10,28.56999969482422,28.899999618530273,28.229999542236328,28.28000068664551,8830800.0,0.00811572127727489,-2.4358864006494745,-3.6249910592947128,47.65257228003471,53.01023110001967,0.44318362016908,0.21680573221385657,-1.4853035387650202,-1.388947899776909,16.722267222964383,0.6700000762939453,0.06367274793321087,-0.25500030517578054,-0.9468930382001837,0.4368924278486226,-0.6009466716879821,0.09094606133642102,1.095704879372967,29.655177856877724,-34.00581648757296,0.3459463665122012,12,0.4050006866455078,0.3249998092651367,-1.4549989700317383,-2.309999465942383,-2.75,3,-0.08645429960581896,-1.9583285318626038,28.34000015258789,1.5000039736467523,28.790000915527344,1.7499952316466079,29.04999923706055,-0.08645429960581896
4332,2015-12-11,27.96999931335449,28.43000030517578,27.8700008392334,28.190000534057614,9105200.0,-0.02100106362893761,-1.6666757493188462,-0.7586274935380216,38.07439578363232,50.897004650780964,0.9678124728484754,0.8119684885220941,-0.8049081692467901,-0.8046213238678206,15.651210856168667,0.6999988555908203,0.05862765106140699,-0.8255006790161161,-1.609188958031993,-0.041812400000239336,-1.2173448185240545,-0.43365653950817773,1.6647911861434217,6.666564941406013,-51.24386055550371,0.39184413950793806,12,0.8800010681152379,0.8800010681152379,-0.5449995994567836,-1.6649999618530238,-1.879999160766598,4,-0.06292457175862376,-2.4358864006494745,28.56999969482422,-1.9583285318626038,28.34000015258789,1.5000039736467523,28.790000915527344,-0.06292457175862376
4333,2015-12-14,28.040000915527344,28.420000076293945,27.85000038146973,28.10000038146973,11452800.0,0.0025027387876779272,-1.590904558991213,0.2727233319461945,40.9502389363041,50.03896871166073,0.7317755045938803,0.7696114856440524,-0.8120313262781664,-0.8897294489857437,15.147411417567652,0.5699996948242152,0.05249162371477212,-0.7479990959167466,-1.558498491089523,0.06250029925602973,-1.1532487935031348,-0.34274939833035845,1.5241979975599875,15.200042724609093,-39.84253551897271,0.40524969758638846,12,0.6799993515014648,0.7999992370605469,-0.4225006103515625,-1.4400005340576172,-1.6100006103515625,0,-0.09379461420269974,-1.6666757493188462,27.96999931335449,-2.4358864006494745,28.56999969482422,-1.9583285318626038,28.34000015258789,-0.09379461420269974
4334,2015-12-15,28.309999465942386,28.60000038146973,28.21999931335449,28.229999542236328,10287100.0,0.00962904927244601,-6.599992370634174,-1.3333439298089258,42.38410121998722,49.158884820305715,0.38640356357218053,0.5125000885405946,-1.0214875413953415,-1.1702244164249649,14.800204146361912,0.5599994659423864,0.04229387903201598,-0.46950054168700817,-1.2969880848152577,0.3579870014412414,-0.883244313251133,-0.05575677012288338,1.15134753524789,43.80946844879779,-7.522062829326195,0.4137437715641254,12,0.41000080108642223,0.5300006866455043,-0.6299991607666051,-1.6549987792968786,-2.1700000762939453,1,-0.08654181920908322,-1.590904558991213,28.040000915527344,-1.6666757493188462,27.96999931335449,-2.4358864006494745,28.56999969482422,-0.08654181920908322
4335,2015-12-16,28.56999969482422,28.65999984741211,28.26000022888184,28.520000457763672,12510200.0,0.009184042168373097,2.4782644751463376,0.6249910592947294,45.511479927050914,48.60919071953486,0.07118197217127076,0.2761069730579635,-1.214741699751876,-1.4356432984856866,14.22038359939285,0.3999996185302699,-0.048814251919701235,-0.21550025939941264,-1.0346262253290277,0.6036257065302024,-0.6250632423642202,0.1940627235653949,0.7946665091828251,68.57141300122423,19.557506208954578,0.40956298296480786,12,0.15000057220458984,0.2700004577636719,-0.8899993896484375,-1.914999008178711,-1.9200000762939453,2,-0.1158557753342232,-6.599992370634174,28.309999465942386,-1.590904558991213,28.040000915527344,-1.6666757493188462,27.96999931335449,-0.1158557753342232
4336,2015-12-17,28.04999923706055,28.75,28.03000068664551,28.649999618530273,7321700.0,-0.018200926262448403,-1.2500067055489301,-12.000190737773638,39.923215503629656,45.728769150107816,0.5660545656033591,0.7810195262096222,-0.6326614628299083,-0.9294094402925168,13.883216272856307,0.7199993133544886,-0.08874351348645604,-0.700500679016109,-1.5833544140650986,0.18235305603288054,-1.1419275465406038,-0.25907381149161424,1.2237870175942547,22.22210448460248,-21.32108573816826,0.4414268675244942,12,0.5600013732910121,0.7900009155273402,-0.3699989318847692,-1.3949985504150426,-1.6299991607666051,3,-0.08128338115191358,2.4782644751463376,28.56999969482422,-6.599992370634174,28.309999465942386,-1.590904558991213,28.040000915527344,-0.08128338115191358
4337,2015-12-18,27.459999084472656,28.06999969482422,27.45000076293945,27.84000015258789,20493800.0,-0.021033874104651185,-2.100012397837017,0.6333347108620294,29.943497954360183,42.637417001513484,0.9608027708978959,1.3363615666281774,0.06316660757764936,-0.36345267429920725,13.687052090019375,0.6199989318847692,-0.1503791311826035,-1.2250007629394517,-2.2794652419818675,-0.1705362838970359,-1.7522330024606596,-0.6977685234182438,1.7283600177910436,0.7691021077684665,-34.561608268634835,0.5272322395212086,12,0.8150014877319336,1.180001258850094,0.220001220703125,-0.8049983978271484,-4.329999923706055,4,-0.05972321355887378,-1.2500067055489301,28.04999923706055,2.4782644751463376,28.56999969482422,-6.599992370634174,28.309999465942386,-0.05972321355887378
4338,2015-12-21,27.59000015258789,27.709999084472656,27.26000022888184,27.6200008392334,10801500.0,0.004734197831373743,3.285760996920919,0.07894895347086282,35.102054797719916,40.49775877088107,0.6726586605186675,1.149521776111058,0.03785034759818018,-0.5109177692350144,13.264407332462616,0.44999885559081676,-0.1869734561153642,-1.0214997291564956,-2.1669123252039135,0.1239128668909224,-1.5942060271802063,-0.4487934311327848,1.4592902825298708,22.147649288456257,-11.504616503723803,0.5727062980237093,12,0.48999977111816406,0.9549999237060547,0.09000015258789062,-0.9349994659423828,-4.130001068115234,0,-0.054367524164703696,-2.100012397837017,27.459999084472656,-1.2500067055489301,28.04999923706055,2.4782644751463376,28.56999969482422,-0.054367524164703696
4339,2015-12-22,27.88999938964844,28.06999969482422,27.420000076293945,27.6200008392334,12376200.0,0.010873477180188162,1.0634936012909437,-8.999745692669709,39.45312747382528,39.888298208504914,0.2587822236039763,0.8165675118050864,-0.1602015568775208,-0.8228220632567762,12.628566660300736,0.6499996185302734,-0.3524589451146376,-0.6740004539489703,-1.8576685338433627,0.509667625945422,-1.2658344938961648,-0.08216641400177593,0.9803620248457285,42.28182936523694,7.007292939118052,0.5918340399471961,12,0.19000053405761363,0.6550006866455043,-0.02749919891357777,-1.2349987030029332,-3.9499988555908274,1,-0.05234848033071482,3.285760996920919,27.59000015258789,-2.100012397837017,27.459999084472656,-1.2500067055489301,28.04999923706055,-0.05234848033071482
4340,2015-12-23,27.78000068664551,28.040000915527344,27.649999618530273,28.0,5315300.0,-0.003944019555760736,1.5999987284390955,-0.8148166462979338,41.64949069862839,39.221289143904215,0.31401308709466136,0.8753608030999125,0.05063389778532468,-0.7288420034097669,12.348931733461272,0.3900012969970703,-0.47452764600056696,-0.7229991912841776,-1.937405844016542,0.4914074614481869,-1.3302025176503598,-0.11579586491799532,0.9293246092874234,34.899364942414785,-1.3042517789844439,0.6072033263661821,12,0.2249994277954066,0.764999389648434,0.037499427795406604,-1.1250000000000036,-4.489999771118168,2,-0.059035322406793767,1.0634936012909437,27.88999938964844,3.285760996920919,27.59000015258789,-2.100012397837017,27.459999084472656,-0.059035322406793767
4341,2015-12-24,27.65999984741211,27.940000534057614,27.60000038146973,27.90999984741211,2517300.0,-0.0043196845308607346,1.1935396542176873,1.1363671830973887,29.92873947843772,38.316216221104824,0.3255954387776896,0.9379121554458436,0.29214364195851417,-0.6269976014669894,12.080986096979261,0.3400001525878835,-0.5763368517806953,-0.7760000228881836,-2.0223911603744753,0.4703911145981081,-1.3991955916313294,-0.15280445414503774,0.9043929418157148,49.38270151387045,16.96711644379993,0.623195568743146,12,0.3450002670288086,0.8850002288818359,0.1575002670288086,-1.0049991607666016,-4.159999847412109,3,-0.03651483132514666,1.5999987284390955,27.78000068664551,1.0634936012909437,27.88999938964844,3.285760996920919,27.59000015258789,-0.03651483132514666
4342,2015-12-28,27.63999938964844,27.690000534057614,27.31999969482422,27.520000457763672,3722400.0,-0.0007230823526392927,2.3636253294493756,-0.4799957275390767,32.061072036621155,37.32853101002894,0.3283971268195742,0.8884774686868724,0.4194845008548995,-0.6278492766349046,11.70195683986926,0.3700008392333949,-0.6053753457146023,-0.723000431060786,-1.9766453537334776,0.5306444916119055,-1.3498228923971318,-0.09617796972444026,0.7939541435447843,46.91350756935357,16.563323762320884,0.6268224613363454,12,0.3650007247924769,0.9050006866455043,0.17750072479247692,-0.9849987030029332,-4.149999618530277,0,-0.044138905220504565,1.1935396542176873,27.65999984741211,1.5999987284390955,27.78000068664551,1.0634936012909437,27.88999938964844,-0.044138905220504565
4343,2015-12-29,27.90999984741211,28.0,27.70000076293945,27.729999542236328,4332400.0,0.009768468296883714,-1.500015894713374,1.500015894713374,38.832480674794375,36.933906505007506,0.042484428850773526,0.5124351091943211,0.260885514806219,-0.9109566694139772,10.574589746498814,0.36000061035155895,-0.663422815151371,-0.3689999580383301,-1.4951279934612849,0.7571280773846247,-0.9320639757498057,0.19406405967314555,0.4065583553499792,78.66668701171875,48.16727588172849,0.5630640177114774,12,0.0950002670288086,0.6350002288818359,-0.16250038146972656,-1.2549991607666016,-4.70999908447266,1,-0.17126480518733223,2.3636253294493756,27.63999938964844,1.1935396542176873,27.65999984741211,1.5999987284390955,27.78000068664551,-0.17126480518733223
4344,2015-12-30,27.75,27.989999771118164,27.709999084472656,27.729999542236328,4036200.0,-0.0057327068537029735,-8.333142602835526,0.11111346585851736,41.9178095076848,36.53460979174461,0.12817340926731902,0.6008547849915473,0.5324020921587582,-0.7713543907736593,9.148053079874913,0.2800006866455078,-0.6281609433771891,-0.46399984359741353,-1.5521834042149614,0.6241837170201343,-1.0080916239061892,0.08009193671136217,0.460902405374064,59.72216335353706,26.131878804036994,0.5440917803087743,12,0.25500011444091797,0.7950000762939453,0.039999961853027344,-1.0949993133544922,-5.270000457763672,2,-0.15459462758657094,-1.500015894713374,27.90999984741211,2.3636253294493756,27.63999938964844,1.1935396542176873,27.65999984741211,-0.15459462758657094
4345,2015-12-31,27.479999542236328,27.690000534057614,27.45000076293945,27.6299991607666,4923800.0,-0.009729746225717872,-1.2857428314516162,-7.499809269502194,35.23036000793955,36.01318140333459,0.25400913143700876,0.7942250621184499,0.9175943736273524,-0.5252850175237995,8.24923802594522,0.2999992370605504,-0.6230023440906649,-0.6595003128051751,-1.7336852151302864,0.41468458951993625,-1.1965927639677325,-0.12240786164261763,0.6358126454885138,23.529378765609398,-10.122502536108595,0.5370924511625563,12,0.18500041961669922,1.0650005340576172,0.3100004196166992,-0.8249988555908203,-5.469999313354489,3,-0.12882092675211987,-8.333142602835526,27.75,-1.500015894713374,27.90999984741211,2.3636253294493756,27.63999938964844,-0.12882092675211987
4346,2016-01-04,26.43000030517578,27.25,26.07999992370605,27.11000061035156,19107600.0,-0.03820957985995288,1.4375024835292416,4.533346896735859,31.40098398887295,36.175124296058236,1.1734456670317144,1.7645761584180875,2.079729352793894,0.5027374122310313,9.075402943237979,1.399999618530277,-0.6753105013400145,-1.6014995574951172,-2.8965960543413196,-0.30640306064891476,-2.24904780591822,-0.9539513090720142,1.6002306866647587,18.22918581051898,-18.058054327634597,0.6475482484231019,1,0.6449995040893555,1.5249996185302699,1.3224997520446777,0.22500038146972656,-4.1100006103515625,0,-0.1188043644870308,-1.2857428314516162,27.479999542236328,-8.333142602835526,27.75,-1.500015894713374,27.90999984741211,-0.1188043644870308
4347,2016-01-05,26.1200008392334,26.86000061035156,25.940000534057614,26.61000061035156,16691400.0,-0.01172907538263157,-1.1647050903746075,0.7205875753121865,28.082186710306345,35.39513895301228,1.4230231553307853,1.918549967350593,2.3919325148906303,0.7908100421417146,9.231011814919455,0.9200000762939453,-0.7820221030847492,-1.7499990463256836,-3.1538130985695787,-0.3461849940817885,-2.451906072447631,-1.048092020203736,1.676202424431004,8.737881157335165,-28.968524958264062,0.7019070261219467,1,0.8849992752075195,1.764999389648434,1.6324992179870605,0.5349998474121094,-4.040000915527347,1,-0.10030630762071191,1.4375024835292416,26.43000030517578,-1.2857428314516162,27.479999542236328,-8.333142602835526,27.75,-0.10030630762071191
4348,2016-01-06,26.40999984741211,26.65999984741211,25.770000457763672,25.82999992370605,12139900.0,0.011102565040622903,-1.5428595562409912,-1.1836738665867554,28.40909337209291,34.1680240528198,1.0594511533169317,1.4974004175301658,2.0888544603412953,0.4806672727300523,9.452040893536278,0.8899993896484375,-0.8152707250574132,-1.3280000686645508,-2.7608123784096037,0.10481224108050213,-2.0444062235370772,-0.6115939137920243,1.126335034107342,28.828810252259824,-7.770765568499829,0.7164061548725263,1,0.49500083923339844,1.390000343322754,1.872499942779541,0.24500083923339844,-3.9200000762939453,2,-0.1105641837623893,-1.1647050903746075,26.1200008392334,1.4375024835292416,26.43000030517578,-1.2857428314516162,27.479999542236328,-0.1105641837623893
4349,2016-01-07,25.690000534057614,26.46999931335449,25.60000038146973,25.79999923706055,13350000.0,-0.027262374763892594,-5.000013154173589,-0.18965296115915303,20.370371097145664,31.80367743043283,1.6031507554745552,2.0798843419512316,2.7868162242051717,1.1718204230622042,10.28119450382355,0.8699989318847585,-0.7596860729410757,-1.8929993629455595,-3.506013086494363,-0.2799856393967559,-2.6995062247199613,-1.0864925011711577,1.5637208396609132,4.306227082158027,-27.082184088369992,0.8065068617744021,1,1.1099996566772496,2.024999618530277,3.0174994468689,0.9650001525878942,-2.739999771118164,3,-0.0969248625673298,-1.5428595562409912,26.40999984741211,-1.1647050903746075,26.1200008392334,1.4375024835292416,26.43000030517578,-0.0969248625673298
4350,2016-01-08,25.75,26.15999984741211,25.670000076293945,25.96999931335449,11233800.0,0.0023355182831874544,-1.5789518594180567,2.000017339737315,23.86363143763012,31.129776537009764,1.3688639967091412,1.9140331904569763,2.6985744324619247,1.082551810695147,11.721045801166575,0.48999977111816406,-0.7576189162881519,-1.7034998893737807,-3.4692588429197855,0.06225906417222404,-2.586379366146783,-0.8206204126007783,1.2060515951137418,9.090888073288248,-22.48801480347789,0.8828794767730029,1,1.0500001907348633,1.8450002670288086,3.1350002288818324,0.9750003814697266,-2.5300006866455114,4,-0.12699030903936592,-5.000013154173589,25.690000534057614,-1.5428595562409912,26.40999984741211,-1.1647050903746075,26.1200008392334,-0.12699030903936592
4351,2016-01-11,26.10000038146973,26.25,25.79999923706055,25.95000076293945,11939900.0,0.013592247824067094,1.0000084771265774,-0.6818185758997511,33.653853648516815,31.306752271664838,0.8653023090813292,1.4435081768629523,2.32768504221276,0.7133232964340088,13.094936828072829,0.5,-0.800384778491896,-1.2299995422363246,-3.0123924643355195,0.5523933798628704,-2.121196003285924,-0.3388030811867253,0.6119619951880892,39.68253247411857,4.032635086884632,0.8911964610495983,1,0.6999998092651332,1.4949998855590785,2.8499994277954066,0.6249999999999964,-2.5699996948242188,0,-0.1567049843988384,-1.5789518594180567,25.75,-5.000013154173589,25.690000534057614,-1.5428595562409912,26.40999984741211,-0.1567049843988384
4352,2016-01-12,26.209999084472656,26.399999618530273,25.920000076293945,26.11000061035156,9444200.0,0.0042145096320007625,1.0,0.6666581895400656,33.33330261915185,30.695732487704557,0.593543601306834,1.2594676239895755,2.1999014834986923,0.58996972293167,14.486561504354489,0.4799995422363281,-0.8581765033195978,-1.0320008277893074,-2.8546833004917325,0.7906816449131178,-1.94334206414052,-0.1206595914380948,0.3018101330513083,57.547076446931456,19.35523899103889,0.9113412363512119,1,0.5850009918212891,1.3850011825561523,2.6650009155273438,0.5150012969970703,-2.39999961853027,1,-0.14841661676947382,1.0000084771265774,26.10000038146973,-1.5789518594180567,25.75,-5.000013154173589,25.690000534057614,-0.14841661676947382
4353,2016-01-13,25.40999984741211,26.459999084472656,25.26000022888184,26.40999984741211,11659900.0,-0.03052267321651614,1.1818191276121979,-10.000152590218612,23.275841515620115,28.62440271080848,1.1193342479363864,1.9524335605188199,2.981479758664001,1.3863566545745734,16.164550696147128,1.1999988555908168,-0.8813264277516453,-1.7005000114440918,-3.6554606376671472,0.25446061477896365,-2.6779803245556195,-0.7230196983325641,0.19000053405762074,12.396672068197791,-24.233608706193433,0.977480313111528,1,1.0650005340576172,1.9050006866455078,3.4650001525878906,1.3150005340576172,-1.1700000762939453,2,-0.1310507651988515,1.0,26.209999084472656,1.0000084771265774,26.10000038146973,-1.5789518594180567,25.75,-0.1310507651988515
4354,2016-01-14,25.86000061035156,26.149999618530273,24.95000076293945,25.420000076293945,16551100.0,0.017709593295620607,1.352942276442535,-0.44000053405761363,30.72288164513104,28.123571781607534,0.4168828457912106,1.380239561612587,2.498564516724123,0.9472990074048262,18.287514873916578,1.1999988555908239,-0.9192479209588882,-1.1279993057251012,-3.07350488641654,0.8175062749663375,-2.1007520960708206,-0.15524651537938183,0.5999984741210973,60.26495754565627,22.448448007958,0.9727527903457185,1,0.23999977111816762,1.164999961853031,3.014999389648441,0.8649997711181676,-2.2399997711181605,3,-0.13031712141121954,1.1818191276121979,25.40999984741211,1.0,26.209999084472656,1.0000084771265774,26.10000038146973,-0.13031712141121954
4355,2016-01-15,25.26000022888184,25.479999542236328,24.79999923706055,25.04999923706055,14332700.0,-0.023201870352220433,1.0923098592376002,0.47727440211195643,28.021970152423776,27.748125799779846,0.7474634324632135,1.8124750777032652,3.045104580942059,1.5682770357323328,20.47338901542971,1.0600013732910085,-1.038257340981577,-1.5624997138977008,-3.504509883915137,0.37951045611973555,-2.5335047989064208,-0.5914946288889809,1.1999988555908168,27.71090566896244,-8.285543199695255,0.9710050850087183,1,0.5699996948242152,1.5899991989135707,3.6149997711181605,1.465000152587887,-1.3000011444091832,4,-0.0914489091453442,1.352942276442535,25.86000061035156,1.1818191276121979,25.40999984741211,1.0,26.209999084472656,-0.0914489091453442
4356,2016-01-19,25.770000457763672,25.90999984741211,25.36000061035156,25.61000061035156,13824600.0,0.02019003263106489,1.5000043348968022,0.7619004368716167,34.2857152016084,28.437406743257853,0.14974390283806116,1.1835881873607903,2.473572889952262,1.0776429169386894,22.29582570963742,0.6499996185302699,-1.167889178860868,-0.9384995460510268,-2.844459591689649,0.9674604995875953,-1.8914795688703379,0.014480476768284234,0.6235986328124987,58.433813847352255,22.834390100199542,0.9529800228193119,1,-0.04000091552734375,1.0799989700317383,3.164999485015869,0.9549999237060547,-1.5900001525878906,1,-0.09895231273234029,1.0923098592376002,25.26000022888184,1.352942276442535,25.86000061035156,1.1818191276121979,25.40999984741211,-0.09895231273234029
4357,2016-01-20,25.81999969482422,26.13999938964844,24.76000022888184,24.84000015258789,17507900.0,0.0019402109496464703,-1.4210524554617276,6.125002980234945,31.76263777525088,28.810022788053182,0.0589091918762108,1.058705012484488,2.3613545408318792,1.032488013338785,23.548900261694776,1.3799991607666016,-1.260471775082074,-0.8065003395080552,-2.7174356070726375,1.104434928056527,-1.7619679732903464,0.14896729427423594,0.5098554016113255,62.352951736193226,30.871046844050092,0.9554676337822912,1,-0.2049999237060547,0.9350004196166992,3.1150002479553223,0.9050006866455078,-1.6399993896484375,2,-0.08869089989330059,1.5000043348968022,25.770000457763672,1.0923098592376002,25.26000022888184,1.352942276442535,25.86000061035156,-0.08869089989330059
4358,2016-01-21,26.09000015258789,26.25,25.31999969482422,25.8700008392334,15403100.0,0.010457027922343265,2.4444519011709023,0.22448920011989054,35.78766362710003,30.523055291381443,-0.29195944663229767,0.706804680164062,2.0277657722023292,0.7541016559713754,24.53300213982752,0.9300003051757812,-1.248344651544258,-0.46149988174438406,-2.3304961916243307,1.4074964281355626,-1.3959980366843574,0.4729982731955893,-1.3299999237060511,89.26175355771775,58.81766147512639,0.9344981549399726,1,-0.48000049591064453,0.6649999618530273,2.760000228881836,0.6350002288818359,-2.29000091552734,3,-0.08738983033004499,-1.4210524554617276,25.81999969482422,1.5000043348968022,25.770000457763672,1.0923098592376002,25.26000022888184,-0.08738983033004499
4359,2016-01-22,26.43000030517578,26.739999771118164,26.11000061035156,26.459999084472656,10447000.0,0.01303181872745851,1.13558982316621,-0.13635851330379822,41.11675176050655,32.44006866058994,-0.5765859145748067,0.2654253259383239,1.6339094075123235,0.40521248655400655,25.880525611699408,0.6499996185302734,-1.1813522494292243,-0.04849977493286062,-1.8082276859468642,1.711228136081143,-0.9283637304398624,0.8313641805741412,-1.6700000762939418,84.34345769634615,50.83430518599248,0.8798639555070022,1,-0.6800003051757812,0.3249998092651367,2.3499999046325684,0.2950000762939453,-2.1800003051757812,4,-0.08286040517482518,2.4444519011709023,26.09000015258789,-1.4210524554617276,25.81999969482422,1.5000043348968022,25.770000457763672,-0.08286040517482518
4360,2016-01-25,26.13999938964844,26.54999923706055,26.10000038146973,26.399999618530273,9867100.0,-0.010972414384367246,-1.6470657533786042,8.667026958290828,47.184455879488134,33.94346890847564,-0.2519399824392998,0.449297514105762,1.8668634228942018,0.6867831920965877,27.3047148985738,0.4499988555908203,-1.1438932018804913,-0.2565006256103466,-1.9105387273624466,1.3975374761417534,-1.0835196764863966,0.5705184252657034,-1.3007991790771491,69.69694342494401,32.83994008901807,0.8270190508760494,1,-0.38999938964844105,0.6150007247924769,2.6400008201599086,0.5850009918212855,-2.4200000762939524,0,-0.09640392537319542,1.13558982316621,26.43000030517578,2.4444519011709023,26.09000015258789,-1.4210524554617276,25.81999969482422,-0.09640392537319542
4361,2016-01-26,26.649999618530273,26.670000076293945,26.20000076293945,26.20000076293945,7625500.0,0.01951033820925785,-1.0888911494559632,-1.7307633055790272,54.953261032321564,36.345686509938936,-0.7551280307018544,-0.14782829939121456,1.3106915183195653,0.18129211527411115,28.64745642059775,0.5300006866455043,-0.9754428888161364,0.30399961471557546,-1.246013960750723,1.854013190181874,-0.47100717301757555,1.0790064024487265,-1.7347674255371075,95.45453669720351,52.766980896814225,0.7750067877331496,1,-0.8999996185302734,0.10500049591064453,2.130000591278076,0.07500076293945312,-2.70999908447266,1,-0.10093810778845969,-1.6470657533786042,26.13999938964844,1.13558982316621,26.43000030517578,2.4444519011709023,26.09000015258789,-0.10093810778845969
4362,2016-01-27,26.420000076293945,27.06999969482422,26.10000038146973,26.709999084472656,18597800.0,-0.008630376942910134,-1.086023622450976,-0.6444438793026664,50.094520139478036,39.32553969036759,-0.5500509040900532,-0.014666322386133857,1.5034676411960959,0.4082819425432298,29.380285868699602,0.9699993133544886,-0.844154304509118,0.13500003814697337,-1.2917147442207337,1.5617148205146805,-0.578357353036882,0.8483574293308287,-1.4317771801757786,62.857164655412944,17.655801208247595,0.7133573911838543,1,-0.505000114440918,-0.005000114440917969,2.3050003051757812,0.30500030517578125,-2.010000228881836,2,-0.08478424544472518,-1.0888911494559632,26.649999618530273,-1.6470657533786042,26.13999938964844,1.13558982316621,26.43000030517578,-0.08478424544472518
4363,2016-01-28,23.1299991607666,24.1299991607666,22.399999618530273,23.229999542236328,55880800.0,-0.12452690787383403,-1.2179488903751,0.34483008096393786,33.715005251274945,39.657997868828026,2.66251174517922,3.0555261508316782,4.729175569382264,3.673396976557637,31.76409582356764,4.020000457763672,-0.8773094318310584,-2.9160008430480957,-4.74210872085056,-1.0898929652456317,-3.8290547819493277,-2.0029469041468637,3.940000534057617,15.631681591227014,-33.3074588844843,0.9130539389012327,1,1.6050004959106445,2.1050004959106445,5.32750129699707,3.595001220703125,1.130001068115238,3,0.04539564126704354,-1.086023622450976,26.420000076293945,-1.0888911494559632,26.649999618530273,-1.6470657533786042,26.13999938964844,0.04539564126704354
4364,2016-01-29,23.459999084472656,23.479999542236328,22.95000076293945,23.190000534057614,30604900.0,0.014267182692587532,2.419352853952241,-2.699975204562396,35.91635538334414,40.53515178337474,2.1861687820765603,2.516682771780971,4.328042739012844,3.3291190836240716,34.27672983049946,0.5299987792968786,-0.9193700449091047,-2.3715008735656724,-4.355821613057607,-0.38718013407373775,-3.3636612433116397,-1.379340503819705,3.6100006103515625,22.69806099839693,-29.989404145819858,0.992160369745967,1,1.2750005722045898,1.7750005722045898,4.852500915527344,3.2650012969970703,0.6100006103515625,4,0.014492760692941697,-1.2179488903751,23.1299991607666,-1.086023622450976,26.420000076293945,-1.0888911494559632,26.649999618530273,0.014492760692941697
4365,2016-02-01,23.940000534057614,24.229999542236328,23.26000022888184,23.34000015258789,19884900.0,0.02046042064437481,-1.5526290032349772,2.222235565885078,36.92494377248514,40.82839940236104,1.675423017946482,1.8528732149402494,3.7819865333837477,2.8394019378528377,36.14034505641966,0.9699993133544886,-0.826488579041758,-1.714499473571781,-3.711175729095455,0.2821767819518932,-2.712837601333618,-0.7161613458099438,3.036599159240726,32.97646446184785,-20.473841334166828,0.998338127761838,2,0.7949991226196325,1.279999732971195,4.372499465942386,2.9399995803833043,0.010000228881835938,0,0.012949016667788804,2.419352853952241,23.459999084472656,-1.2179488903751,23.1299991607666,-1.086023622450976,26.420000076293945,0.012949016667788804
4366,2016-02-02,23.290000915527344,23.76000022888184,23.209999084472656,23.71999931335449,16073900.0,-0.027151194821636082,1.1568662650016481,-0.7166635407361709,33.40910706637739,41.01134043470843,2.164231583871185,2.377464249430531,4.347345085801322,3.47836224981733,36.44125389928291,0.7300014495849574,-0.8207579478535187,-2.2074991226196303,-4.428612014189937,0.013613768950676786,-3.318055568404784,-1.0969426768344768,3.595066776275633,19.05784330743233,-32.474938287924,1.1105564457851533,2,1.4449987411499023,1.909998893737793,4.984999179840088,3.589999198913574,0.3999996185302699,1,0.018462790078314972,-1.5526290032349772,23.940000534057614,2.419352853952241,23.459999084472656,-1.2179488903751,23.1299991607666,0.018462790078314972
4367,2016-02-03,23.5,23.729999542236328,22.90999984741211,23.45000076293945,19749200.0,0.009016705719949059,2.215695660954575,-0.11627772873853737,38.36784912947334,41.298027712749914,1.7774499934364734,2.067098395626381,4.052755254317823,3.2592312956989744,36.688614398785624,0.8199996948242188,-0.7391454217695319,-1.8664999961853042,-4.237049819211645,0.5040498268410367,-3.051774907698473,-0.6812250846721355,3.2953663303375222,60.109312968824746,3.4762872351710925,1.1852749115131698,2,1.234999656677246,1.6999998092651367,4.775000095367432,3.380000114440918,0.5200004577636719,2,0.01872342698117513,1.1568662650016481,23.290000915527344,-1.5526290032349772,23.940000534057614,2.419352853952241,23.459999084472656,0.01872342698117513
4368,2016-02-04,23.489999771118164,23.61000061035156,23.09000015258789,23.489999771118164,15936800.0,-0.0004255416545462243,3.333306842565465,0.0,34.74903399080789,40.59050351611673,1.5420141361079551,1.9469439086311624,3.966955489554074,3.25723437904675,36.785995981587,0.5200004577636683,-0.7325520478994392,-1.7305002212524414,-4.188513832378174,0.7275133898732911,-2.959507026815306,-0.501493415689577,3.2174592249832124,43.93939831806491,-11.728829770381843,1.2290068055628656,2,1.244999885559082,1.7100000381469727,4.785000324249268,3.390000343322754,0.7900009155273473,3,0.039165606013547904,2.215695660954575,23.5,1.1568662650016481,23.290000915527344,-1.5526290032349772,23.940000534057614,0.039165606013547904
4369,2016-02-05,23.20000076293945,23.51000022888184,23.059999465942386,23.45000076293945,18872300.0,-0.012345636909510738,1.4324435784024716,-100.0,36.193034905753656,39.36923451903512,1.4814441335361828,2.1511228457472455,4.162901822440656,3.542529384114207,36.73393854407942,0.4500007629394531,-0.7313993383987238,-1.8959992408752484,-4.501688492807027,0.7096900110565301,-3.1988438668411376,-0.5931546149093592,3.4213090456105064,21.96977140710316,-35.69673587444233,1.3028446259658886,2,1.5349988937377965,1.9949989318847692,5.074999332427982,3.694998741149906,0.37999916076660156,4,0.045689630650171065,3.333306842565465,23.489999771118164,2.215695660954575,23.5,1.1568662650016481,23.290000915527344,0.045689630650171065
4370,2016-02-08,22.479999542236328,22.8799991607666,21.520000457763672,22.86000061035156,20601200.0,-0.031034534354553944,5.476212534059946,1.5200042724609233,28.552802707588825,36.435850260731485,1.818959670409562,2.754824202400279,4.773386665883429,4.249919636866693,36.98638018586469,1.6800003051757777,-0.8076046683745908,-2.452500438690187,-5.285827496892981,0.3808266195126073,-3.8691639677915823,-1.0358369095887916,4.056884062513234,42.8571063644994,-14.104590133380277,1.4166635291013965,2,1.8150005340576172,2.1250009536743164,5.7950005531311035,4.52500057220459,1.2000007629394531,0,0.07072954559454203,1.4324435784024716,23.20000076293945,3.333306842565465,23.489999771118164,2.215695660954575,23.5,0.07072954559454203
4371,2016-02-09,22.01000022888184,23.0,21.90999984741211,22.190000534057614,16786400.0,-0.020907443190620878,-4.736826783114993,0.4736836821763648,26.452419679777677,33.808950209653666,1.745071133131404,3.0595657628099673,5.1261501784359,4.6923118934709045,37.39360261373059,1.0900001525878906,-0.9797834721956278,-2.7179997444152804,-5.777869645057191,0.34187015622663,-4.247934694736234,-1.188064794094327,4.3262080499882885,22.17194452979106,-32.698836633444245,1.529934950320955,2,0.8649997711181605,2.3749999999999964,6.094999790191647,4.9949998855590785,1.75,1,0.08814177709602711,5.476212534059946,22.479999542236328,1.4324435784024716,23.20000076293945,3.333306842565465,23.489999771118164,0.08814177709602711
4372,2016-02-10,22.31999969482422,22.71999931335449,22.07999992370605,22.270000457763672,12220500.0,0.014084482631471884,-1.976739234577052,-0.27777306828297627,26.814268373536166,33.04220166768269,0.8854385131065854,2.5752281097630174,4.696876179914316,4.363732279192696,38.163279004316614,0.7099990844726491,-1.1959585340813987,-2.2135003089904792,-5.369742488514625,0.9427418705336663,-3.7916213987525538,-0.6353792192284047,3.82356027120165,38.27747266285934,-11.737332705961975,1.578121089762073,2,0.5550003051757812,1.9750003814697266,5.195000171661377,4.685000419616699,1.4500007629394531,2,0.06137996675470769,-4.736826783114993,22.01000022888184,5.476212534059946,22.479999542236328,1.4324435784024716,23.20000076293945,0.06137996675470769
4373,2016-02-11,22.07999992370605,22.450000762939453,21.63999938964844,21.93000030517578,17634500.0,-0.01075267806449931,-1.2191774379394524,3.0000381475546707,22.914072169980543,31.59750353286451,1.0737487692130046,2.6909264638923,4.796556843703524,4.587559472859159,38.365505148760384,0.8100013732910121,-1.538925625477816,-2.287000083923342,-5.596184209727642,1.0221840418809585,-3.941592146825492,-0.6324080210211918,3.878617661989331,28.140679917149903,-16.807561984154994,1.654592062902151,2,0.7950000762939489,2.215000152587894,5.365000247955326,4.925000190734867,2.2600002288818395,3,0.0878623433315664,-1.976739234577052,22.31999969482422,-4.736826783114993,22.01000022888184,5.476212534059946,22.479999542236328,0.0878623433315664
4374,2016-02-12,22.489999771118164,22.6200008392334,22.229999542236328,22.3799991607666,11866100.0,0.018568833733188628,1.1080994700703137,0.733339267321966,27.607363255383177,30.562216808742072,0.5718173358086212,2.1244302206093906,4.26551755389486,4.165203710869303,38.200016086844755,0.5400009155273473,-1.8595703076383998,-1.7085001945495613,-5.040705306169997,1.6237049170708744,-3.374602750359781,-0.04239763873934166,3.2910731294599493,65.54051441724037,22.74285172177518,1.666102555810218,2,0.15000057220458984,1.8050003051757812,4.8625006675720215,5.310000419616699,1.6399993896484375,4,0.07959097082011013,-1.2191774379394524,22.07999992370605,-1.976739234577052,22.31999969482422,-4.736826783114993,22.01000022888184,0.07959097082011013
4375,2016-02-16,22.95000076293945,23.0,22.229999542236328,22.299999237060547,10380600.0,0.02045357921310531,1.0533345540364583,5.909071993341624,27.16050196704144,29.8679273532603,-0.04848173633015307,1.5626125258059211,3.689905831522154,3.7003460556883567,37.68361950660646,0.7700004577636719,-1.7804847782141806,-1.1329992294311566,-4.470417688970333,2.2044192301080194,-2.801708459200743,0.5357100003384296,2.6606292399260845,96.3235871601833,57.70041584473168,1.6687092297695876,2,-0.3250007629394496,1.3449993133544957,4.307499408721927,4.764999389648441,1.2199993133544957,1,0.027450942911686038,1.1080994700703137,22.489999771118164,-1.2191774379394524,22.07999992370605,-1.976739234577052,22.31999969482422,0.027450942911686038
4376,2016-02-17,23.21999931335449,23.28000068664551,22.899999618530273,23.07999992370605,10904000.0,0.011764642328511155,1.9230611226853924,0.21538317076892496,30.343974183776524,28.976385692627318,-0.36817141465905934,1.150780182965594,3.3173006974436525,3.427330914790655,37.93792412991961,0.3800010681152379,-1.7353606419010568,-0.7355006217956586,-3.9954939600764554,2.5244927164851383,-2.3654972909360588,0.8944960473447416,2.22700550770697,96.3413825708011,58.27273861256545,1.629996669140399,2,-0.6549987792968714,1.0750007629394567,3.9775009155273473,4.495000839233402,1.1100006103515625,2,0.0198105514825202,1.0533345540364583,22.95000076293945,1.1080994700703137,22.489999771118164,-1.2191774379394524,22.07999992370605,0.0198105514825202
4377,2016-02-18,23.53000068664551,23.670000076293945,23.07999992370605,23.1200008392334,11111100.0,0.013350619399576491,-1.4081556391152843,2.9285831062670553,53.875983892514284,31.101602348372474,-0.7526151847776497,0.6961113518998907,2.88167863063585,3.1157656185735014,37.43840279739498,0.5900001525878942,-1.7296687305324738,-0.31099929809569815,-3.4540242965912284,2.832025700399832,-1.882511797343465,1.2605132011520688,1.7599239598840342,93.10348067518255,50.04051954953501,1.5715124992477654,2,-0.9350004196167028,0.764999389648434,3.6674995422363246,4.184999465942379,0.5900001525878871,3,0.009774735891395991,1.9230611226853924,23.21999931335449,1.0533345540364583,22.95000076293945,1.1080994700703137,22.489999771118164,0.009774735891395991
4378,2016-02-19,23.809999465942386,23.86000061035156,23.35000038146973,23.43000030517578,9784600.0,0.011899650281599339,1.1249945362573979,0.9268275663152808,53.424662136059354,33.016227596184216,-1.0979048637442013,0.24932563401054963,2.486394154751995,2.840286030944224,37.04568657930254,0.5100002288818288,-1.6221779874466868,0.08299951553345153,-2.8766028151925127,3.0426018462594158,-1.3968016498295306,1.5628006808964336,1.3291282130365225,96.93244713839428,49.17458305803296,1.4798011653629815,2,-1.1199989318847692,0.48500061035155895,3.3850007057189906,3.9050006866455043,0.29000091552734375,4,-0.001679924782691744,-1.4081556391152843,23.53000068664551,1.9230611226853924,23.21999931335449,1.0533345540364583,22.95000076293945,-0.001679924782691744
4379,2016-02-22,24.239999771118164,24.290000915527344,23.920000076293945,23.95000076293945,9724900.0,0.01805965202942761,-1.1142882055138663,0.7631569701198141,52.96442076885037,35.728629602991056,-1.5252651332831881,-0.37224137438288807,1.9521096581559476,2.436352143466852,37.387046219740824,0.4800014495849574,-1.5802966543495316,0.622499847412108,-2.065624956723852,3.3106246515480677,-0.7215625546558719,1.9665622494800878,0.7543628190121368,97.57276159824599,45.964585191999696,1.3440624020679799,2,-1.2749996185302734,0.05500030517578125,2.655000686645508,3.3050003051757812,-0.1999988555908203,0,0.004125428317407698,1.1249945362573979,23.809999465942386,-1.4081556391152843,23.53000068664551,1.9230611226853924,23.21999931335449,0.004125428317407698
4380,2016-02-23,23.6200008392334,24.20000076293945,23.61000061035156,24.040000915527344,10125500.0,-0.025577513933126794,-1.6818156202993233,-1.448281078379125,53.28031937302416,38.709507346685115,-0.8119347552747769,0.051949090238817774,2.4729769318339585,3.0800348813239573,37.83417432078872,0.6299991607666051,-1.52395197426263,0.12850084304809428,-2.2838818679964312,2.54088355409262,-1.0776905124741702,1.3346921985703588,1.2353872656022382,51.798600638618154,-3.7647547458222874,1.206191355522263,2,-0.6550006866455078,0.6749992370605469,2.9424996376037598,3.769999504089352,0.2399997711181605,1,0.021591799467089112,-1.1142882055138663,24.239999771118164,1.1249945362573979,23.809999465942386,-1.4081556391152843,23.53000068664551,0.021591799467089112
4381,2016-02-24,23.959999084472656,24.020000457763672,23.28000068664551,23.43000030517578,9471700.0,0.014394506060918966,1.2769170275948574,-1.2619016262414793,54.45735889675323,41.78096184926479,-0.9456856657798767,-0.526925991657766,2.028339250561274,2.7601897746568866,38.64023929085586,0.7399997711181605,-1.4555562058404377,0.602999114990233,-1.3177803607932148,2.5237785907736807,-0.35739062290149093,1.5633888528819568,0.7619735144801005,72.72714375564527,17.006049016854362,0.9603897378917242,2,-0.9949989318847656,0.33500099182128906,2.380000591278076,3.3550004959106445,-0.07999992370605469,2,0.00876464940924726,-1.6818156202993233,23.6200008392334,-1.1142882055138663,24.239999771118164,1.1249945362573979,23.809999465942386,0.00876464940924726
4382,2016-02-25,24.18000030517578,24.20000076293945,23.88999938964844,24.03000068664551,7554600.0,0.009182021248310468,2.2631631782362565,0.2830188000230255,56.4245895379916,45.50435266793268,-0.9768227402956562,-0.973245591481195,1.723440353694098,2.5543210385991664,40.143654633792615,0.3100013732910085,-1.2431390363222015,0.9350003242492662,-0.40813822123998733,2.2781388697385196,0.2634310515046394,1.606569596993893,0.413893408129411,89.108852928346,30.579801955496436,0.6715692727446266,2,-0.9200000762939453,0.11499977111816406,2.109999179840088,3.1349992752075195,-0.14999961853026988,3,0.006203458090865421,1.2769170275948574,23.959999084472656,-1.6818156202993233,23.6200008392334,-1.1142882055138663,24.239999771118164,0.006203458090865421
4383,2016-02-26,24.18000030517578,24.540000915527344,24.1299991607666,24.38999938964844,7415000.0,0.0,-1.645160893373531,-1.399997456862079,59.64566855223926,49.06416436758335,-0.7237177567110038,-0.9386751834765654,1.6345355652311895,2.558697353411901,38.63403856455224,0.4100017547607422,-0.9451672122206283,0.88250026702881,-0.5223766349654788,2.287377169023099,0.18006181603166738,1.5849387180259527,-2.6599998474121094,71.42852817804332,7.933143566860807,0.702438450997144,2,-0.7950000762939453,0.11499977111816406,2.0049996376037598,3.114999771118164,0.2099990844726598,4,-0.0024813674600963065,2.2631631782362565,24.18000030517578,1.2769170275948574,23.959999084472656,-1.6818156202993233,23.6200008392334,-0.0024813674600963065
4384,2016-02-29,23.79999923706055,24.35000038146973,23.770000457763672,24.1200008392334,7062200.0,-0.01571551130352511,-2.0526379191784514,1.5238237965485495,63.9240536890715,53.149003447808916,-0.15461038905939262,-0.5606404577130775,1.9106789831601851,2.9375563912657903,37.16398464999452,0.5799999237060582,-0.6615894528829358,0.48549919128418395,-0.9357897175299001,1.906788100098268,-0.2251452631228581,1.196143645691226,-2.219598770141605,41.269718726678626,-23.810308617135156,0.7106444544070416,2,-0.07999897003174183,0.4950008392333949,2.3825006484985316,3.495000839233395,1.6300010681152308,0,0.012605090505298344,-1.645160893373531,24.18000030517578,2.2631631782362565,24.18000030517578,1.2769170275948574,23.959999084472656,0.012605090505298344
4385,2016-03-01,24.25,24.25,23.6200008392334,23.989999771118164,8742000.0,0.01890759568759659,3.846143124381029,-0.8124966472555268,73.72881458669323,57.96954127035521,-0.44791687272762104,-1.0395229329613116,1.3515264315884963,2.4899767568277866,36.722578845439216,0.6299991607666016,-0.2907141476808981,0.9199999809265123,-0.5363400307811581,2.3763399926341826,0.19182997507267885,1.6481699867803457,-2.6104075241088864,76.98405850412419,6.208911902709332,0.7281700058538351,3,-0.4399995803833008,0.04500007629394531,2.002500057220459,3.0450000762939453,-0.14999961853026988,1,-0.008659756060728108,-2.0526379191784514,23.79999923706055,-1.645160893373531,24.18000030517578,2.2631631782362565,24.18000030517578,-0.008659756060728108
4386,2016-03-02,23.71999931335449,24.190000534057614,23.65999984741211,24.1299991607666,9875800.0,-0.02185569841837165,-1.0000071975585747,-1.576921101859677,64.1700350928944,59.11332473706411,0.1793255166978618,-0.5013611593361169,1.7807299356167476,3.019341223612262,36.22643335597025,0.5900001525878906,0.016624793172720587,0.3684993743896463,-1.0980148731214463,1.835013621900739,-0.3647577493659,1.1017564981451926,-2.0223986686706503,10.8693984596084,-61.37203036035614,0.7332571237555455,3,0.19000148773193715,0.5750007629394567,2.5325007438659703,3.5750007629394567,0.3500003814697301,2,0.005902247093162893,3.846143124381029,24.25,-2.0526379191784514,23.79999923706055,-1.645160893373531,24.18000030517578,0.005902247093162893
4387,2016-03-03,23.940000534057614,23.989999771118164,23.57999992370605,23.690000534057614,7778100.0,0.009274925255974287,1.3428664850135967,-0.6097563244912907,68.90243760607684,60.833077567066056,0.02637223572349967,-0.7238190701194789,1.4794301245181636,2.824406368893275,35.544777687542094,0.4099998474121129,0.31710590898924806,0.5665005683898876,-0.9224237936227802,2.0554249304025554,-0.17796161261644627,1.3109627493962215,-2.1855518839569044,37.500024835242854,-38.65428062522612,0.7444621810063345,3,-0.029999732971187854,0.3549995422363317,2.3124995231628453,3.3549995422363317,0.11999893188477273,3,-0.002506322972117392,-1.0000071975585747,23.71999931335449,3.846143124381029,24.25,-2.0526379191784514,23.79999923706055,-0.002506322972117392
4388,2016-03-04,24.40999984741211,24.6200008392334,23.93000030517578,24.059999465942386,8254200.0,0.01963238524935962,-1.2623016431374388,1.400001525878892,69.2771035885337,62.64559788036421,-0.39064730454148133,-1.181960037456875,0.9277264888568837,2.3800658570824247,34.49077704420884,0.6900005340576172,0.5952407473738646,0.9904998779296861,-0.5687640937260809,2.549763849585453,0.21086789210180257,1.7701318637575696,-2.599840152002866,79.8076147159154,2.2152819469713165,0.779631985827884,3,-0.45999908447265625,-1.3399991989135742,1.755000114440918,2.885000228881836,0.010000228881835938,4,-0.01556735613035587,1.3428664850135967,23.940000534057614,-1.0000071975585747,23.71999931335449,3.846143124381029,24.25,-0.01556735613035587
4389,2016-03-07,24.26000022888184,24.399999618530273,24.059999465942386,24.36000061035156,4889000.0,-0.006145006942561371,2.7778130993631125,-0.28571506422306586,64.02568998437779,63.839527948292385,-0.26542448619387216,-0.9997330228353398,0.9829228585412402,2.550961067590837,33.35993393856679,0.350000381469723,0.6349614564642039,0.787500286102297,-0.8118927220618275,2.3868932942664216,-0.012196217979766999,1.587196790184361,-2.3374468877196293,65.38458716942422,-9.431955064984493,0.7996965040820629,3,-0.30999946594238637,-1.1899995803833043,0.7249994277954066,1.8549995422363246,0.8199996948242116,0,0.005358580360268705,-1.2623016431374388,24.40999984741211,1.3428664850135967,23.940000534057614,-1.0000071975585747,23.71999931335449,0.005358580360268705
4390,2016-03-08,24.06999969482422,24.38999938964844,23.690000534057614,24.020000457763672,11574000.0,-0.007831843869128385,1.0289862283626068,-0.4999904632932511,59.259259259259295,64.37307243301528,-0.005452144773233414,-0.7214976303155645,1.0775038128336654,2.7600064351159475,31.435095383589285,0.6999988555908274,0.6560867549886069,0.5179997444152846,-1.0309434850519708,2.06694297388254,-0.25647187031834306,1.2924713591489123,-2.0395484537391617,47.11532113120364,-23.946638586722685,0.7744716147336271,3,0.030000686645507812,-0.9999990463256836,0.9149999618530273,2.0450000762939453,1.1399993896484375,1,0.056501895620879594,2.7778130993631125,24.26000022888184,-1.2623016431374388,24.40999984741211,1.3428664850135967,23.940000534057614,0.056501895620879594
4391,2016-03-09,23.95000076293945,24.489999771118164,23.70000076293945,24.34000015258789,12347700.0,-0.004985414765525387,1.2898567550683155,-7.800106813153348,54.772728553488264,64.18953232362603,0.12625660712363285,-0.4729553574836025,1.1025899994373844,2.9084454050522375,29.530899738607975,0.7899990081787145,0.6453386620906869,0.30100078582763246,-1.0746353931637458,1.6766369648190107,-0.38681730366805667,0.9888188753233216,-1.8159675379284579,35.5769724535083,-31.346208587988507,0.6878180894956885,3,0.149999618530277,-0.8800001144409144,1.0274991989135778,2.1649990081787145,1.269998550415039,2,0.006263031889435,1.0289862283626068,24.06999969482422,2.7778130993631125,24.26000022888184,-1.2623016431374388,24.40999984741211,0.006263031889435
4392,2016-03-10,23.690000534057614,24.10000038146973,22.979999542236328,24.040000915527344,19207600.0,-0.010855959106446655,3.765967980845265,0.8974382800579062,48.63014951345195,62.96558576376077,0.3458060361445767,-0.11073291552384035,1.263344135640839,3.1875192627189115,27.792701101816874,1.120000839233402,0.6734437672659119,-0.027499485015873404,-1.2527062294074156,1.1977072593756688,-0.6401028572116445,0.5851038871798977,-1.4565286044777253,43.29270916561683,-19.015158740081105,0.6126033721957719,3,0.10999965667724965,-0.6199998855590785,1.2774991989135778,2.4249992370605504,1.6199989318847727,3,0.016040487640357037,1.2898567550683155,23.95000076293945,1.0289862283626068,24.06999969482422,2.7778130993631125,24.26000022888184,0.016040487640357037
4393,2016-03-11,24.020000457763672,24.07999992370605,23.899999618530273,23.96999931335449,13854000.0,0.013929924705220698,1.117649698751295,-0.14286025689234172,47.42991497593756,61.13290368452367,-0.010366833826378041,-0.3035015114851518,0.8271822543103973,2.8780668703895316,25.72581520303802,0.3899993896484375,0.677911839831161,0.2055004119873054,-0.7517208724835811,1.162721696458192,-0.27311023024813963,0.6841110542227504,-1.6910673717976437,68.87422237660657,10.571607137594143,0.4786106422354435,3,-0.2200002670288086,-0.9499998092651367,0.9474992752075195,2.094999313354492,0.27999877929687855,4,0.0016652376110086742,3.765967980845265,23.690000534057614,1.2898567550683155,23.95000076293945,1.0289862283626068,24.06999969482422,0.0016652376110086742
4394,2016-03-14,24.28000068664551,24.35000038146973,23.899999618530273,24.020000457763672,16007600.0,0.010824322394956676,1.2500059604701397,5.199885561701017,58.41836114071071,59.431742190525604,-0.21804861634934625,-0.44535720979679283,0.4670105260457724,2.640174988986427,23.66642909935627,0.4500007629394567,0.6577008499442982,0.3760005950927763,-0.37155394374635264,1.1235551339319052,0.0022233256732100415,0.7497778645123425,-1.8594248905487873,86.09277797075843,25.853451141619942,0.3737772694195645,3,-0.4800004959106481,-1.2100000381469762,0.68749904632568,1.8349990844726527,0.379999160766598,0,0.0057660373018619815,1.117649698751295,24.020000457763672,3.765967980845265,23.690000534057614,1.2898567550683155,23.95000076293945,0.0057660373018619815
4395,2016-03-15,23.57999992370605,24.149999618530273,23.540000915527344,24.10000038146973,8854200.0,-0.028830343622044285,-1.0333341810459926,-2.0,45.56076213649558,57.36404519537018,0.42121301286073276,0.32070416597086293,1.0653446537139608,3.360673468502771,22.232483817645214,0.7399997711181676,0.5998845081907334,-0.3555001258850119,-0.9761103414160424,0.26511008964601857,-0.6658052336505271,-0.045195018119496666,-1.0714471258838607,39.73511857769895,-18.14282837683338,0.3103051077655157,3,0.22000026702881215,-0.509999275207516,1.3849997520446813,2.534999847412113,1.1100006103515625,1,0.06361323175798583,1.2500059604701397,24.28000068664551,1.117649698751295,24.020000457763672,3.765967980845265,23.690000534057614,0.06361323175798583
4396,2016-03-16,23.68000030517578,23.790000915527344,22.8799991607666,23.45000076293945,22223000.0,0.004240898294880724,3.044445386343407,-0.44230642262407005,43.99038990573307,54.596039895331984,0.3519537913051778,0.2708178578740146,0.8965932969191037,3.2853135148851216,21.36977129625988,0.9100017547607422,0.5490363960865068,-0.27849979400634695,-0.8159900060923881,0.25899041807969425,-0.5472449000493675,-0.009754687963326347,-1.0869895856971432,54.42180136602366,0.4739327239961,0.2687451060430214,3,0.06999969482421875,-0.5500001907348633,0.7699999809265137,1.994999885559082,0.7199993133544922,2,0.06461143410384418,-1.0333341810459926,23.57999992370605,1.2500059604701397,24.28000068664551,1.117649698751295,24.020000457763672,0.06461143410384418
4397,2016-03-17,23.76000022888184,23.93000030517578,23.34000015258789,23.78000068664551,11338200.0,0.0033783751129670136,2.687504470352703,-0.0869586850878198,45.047173100289186,51.90382539663815,0.27237927520874905,0.2202233765768149,0.7573482461366794,3.176860064580328,20.951229555878477,0.5900001525878906,0.40476498884063616,-0.20999984741210653,-0.7179161627142499,0.2979164678900368,-0.46395800506317997,0.0439583102389669,-1.0859099046130112,59.863968527476274,7.7915559613672585,0.2539581576510721,3,-0.07500076293945668,-0.6300001144409215,-0.13000011444092152,1.9149999618530238,0.45999908447264914,3,0.06144777232358467,3.044445386343407,23.68000030517578,-1.0333341810459926,23.57999992370605,1.2500059604701397,24.28000068664551,0.06144777232358467
4398,2016-03-18,23.770000457763672,23.96999931335449,23.190000534057614,23.76000022888184,19940400.0,0.0004208850498947925,2.8048912108003656,-0.49999999999982236,49.612419147203795,50.30235085917437,0.1810917239922354,0.21826335152114495,0.6776486223879665,3.128914649080265,20.831869887276323,0.779998779296875,0.3479008358079021,-0.19799966812133718,-0.7088750421463388,0.3128757059036644,-0.4534373551338362,0.057438018891161846,-1.0180737128962605,60.54425564159507,6.811859247098653,0.2554376870125002,3,-0.08500099182128906,-0.6400003433227539,-0.18500041961669922,1.9049997329711914,0.7199993133544922,4,0.06478750435512626,2.687504470352703,23.76000022888184,3.044445386343407,23.68000030517578,-1.0333341810459926,23.57999992370605,0.06478750435512626
4399,2016-03-21,24.34000015258789,24.489999771118164,23.75,23.809999465942386,14712700.0,0.023979793178255715,-1.2769237089442966,52.99885561703164,51.127820986562504,49.39885771776361,-0.42059684045089796,-0.3624430841100619,0.0663472094719566,2.5237393858854915,20.999005234743546,0.7399997711181641,0.25819527604692283,0.3670000076293931,-0.15687624051864546,0.8908762557774317,0.10506188355537205,0.6289381317034142,-1.5133504439458392,90.68325703941694,38.24414052177242,0.26193812407401973,3,-0.6550006866455078,-0.9149999618530273,-0.755000114440918,1.3350000381469727,0.9300003051757812,0,-0.0016434229776735032,2.8048912108003656,23.770000457763672,2.687504470352703,23.76000022888184,3.044445386343407,23.68000030517578,-0.0016434229776735032
4400,2016-03-22,24.1299991607666,24.32999992370605,24.10000038146973,24.15999984741211,8961000.0,-0.00862781390734546,-4.111200593409168,-0.05660499580743759,55.58582596466574,49.48920187456111,-0.2248335354741755,-0.11834275914844383,0.2298204433234723,2.6937931125695513,20.893426232070478,0.2399997711181605,0.11927818456451433,0.13149909973144602,-0.3691647338564614,0.6321629333193535,-0.1188328170625077,0.38183101652539975,-1.2316154069008967,77.63972211954925,19.118519344099262,0.25033191679395295,3,-0.44499969482421875,-0.7049989700317383,-0.662498950958252,1.5450010299682617,0.4900016784667969,1,0.02196438893819952,-1.2769237089442966,24.34000015258789,2.8048912108003656,23.770000457763672,2.687504470352703,23.76000022888184,0.02196438893819952
4401,2016-03-23,24.170000076293945,24.28000068664551,23.959999084472656,24.09000015258789,7740900.0,0.0016577255250129763,1.1333358764551156,-2.6666030898340645,53.29512079686695,50.00753201716279,-0.257415742007602,-0.14946753845337213,0.13151399769953187,2.6155880539986924,20.54765237085025,0.3200016021728551,0.023522921413729136,0.1609999656677239,-0.34504355481522353,0.6670434861506713,-0.09202179457374982,0.4140217259091976,-1.202751639013531,75.38462441349002,13.617615553337764,0.25302176024147405,3,-0.4850006103515625,-0.4200000762939453,-0.7100000381469727,1.505000114440918,0.26000022888183594,2,0.021514292764677645,-4.111200593409168,24.1299991607666,-1.2769237089442966,24.34000015258789,2.8048912108003656,23.770000457763672,0.021514292764677645
4402,2016-03-24,24.32999992370605,24.3700008392334,24.0,24.1299991607666,13475100.0,0.006619770248533552,1.6428386534243402,2.5000119209402794,48.742140439541544,50.15333484645212,-0.354348017250242,-0.31373917473381496,-0.08968043083666899,2.4190442943823562,20.38732112577898,0.37000083923339844,-0.02945743629561548,0.31349983215331534,-0.2074416295831405,0.8344412938897712,0.05302910128508742,0.5739705630215433,-1.2966413903475171,87.69231220674473,27.042103419785782,0.26047073086822725,3,-0.6450004577636683,-0.5799999237060511,-0.8999996185302699,1.2250003814697301,-0.06999969482421164,3,0.002877093918772111,1.1333358764551156,24.170000076293945,-4.111200593409168,24.1299991607666,-1.2769237089442966,24.34000015258789,0.002877093918772111
4403,2016-03-28,24.1200008392334,24.34000015258789,24.07999992370605,24.290000915527344,5699700.0,-0.008631281756316,-1.0799859620211332,-0.8499971389879798,47.839516711073294,48.97790768760352,-0.14379356021968448,-0.11432718725995272,0.08121247738774429,2.5953781438108763,20.69667465300982,0.2600002288818395,-0.053245432912603974,0.10650072097778462,-0.41115698329397077,0.62415842524954,-0.15232813115809307,0.3653295731136623,-1.023176613639869,50.00012887494748,-9.636007650888544,0.2588288521358772,3,-0.4350013732910156,-0.37000083923339844,-0.6750006675720215,1.4349994659423828,-0.1400012969970703,0,0.004145873575527981,1.6428386534243402,24.32999992370605,1.1333358764551156,24.170000076293945,-4.111200593409168,24.1299991607666,0.004145873575527981
4404,2016-03-29,24.10000038146973,24.11000061035156,23.36000061035156,23.70000076293945,13859700.0,-0.0008292063460932919,2.5714279226707113,-2.3529378765609814,50.48861027668973,49.52544636984731,-0.16987551022467784,-0.07451967841845786,0.04656097810668314,2.5716749934045318,20.95910118089808,0.7600002288818395,-0.023186219330234792,0.07150020599365448,-0.43742120334476553,0.5804216153320745,-0.18296049867555553,0.3259609106628645,-0.9422490913306056,73.2672874675897,11.549688317731174,0.2544607046692108,3,-0.4150009155273473,-0.3500003814697301,-0.6075000762939489,1.4549999237060511,-0.3000011444091797,1,0.01618254703216948,-1.0799859620211332,24.1200008392334,1.6428386534243402,24.32999992370605,1.1333358764551156,24.170000076293945,0.01618254703216948
4405,2016-03-30,24.040000915527344,24.56999969482422,24.01000022888184,24.059999465942386,11125700.0,-0.002489604356542663,-13.000000000001155,-0.04999642371791086,51.495018084947354,50.359293945315564,-0.04220073466883889,-0.03273796962093911,0.06942724796184763,2.5807914161496015,20.81148148230939,0.5599994659423793,-0.011187764002585254,0.022000694274900923,-0.4762319438788616,0.5202333324286634,-0.2271156248019821,0.27111701335178395,-0.8237596434244487,56.19841485021798,-8.461213168654986,0.2491163190768816,3,-0.16000080108642578,-0.29000091552734375,-0.4100008010864258,1.4049997329711914,-0.23000144958495738,2,0.0511647044672896,2.5714279226707113,24.10000038146973,-1.0799859620211332,24.1200008392334,1.6428386534243402,24.32999992370605,0.0511647044672896
4406,2016-03-31,23.86000061035156,24.149999618530273,23.79999923706055,24.1299991607666,14866600.0,-0.007487533208017649,1.2580708673528802,13.500906056268642,52.90102300208634,51.231943934404136,0.18552800535731961,0.16684277804032277,0.19299578457581745,2.701958557032384,20.73758195021817,0.350000381469723,-0.07983052604053498,-0.16499967575073526,-0.6493438739266502,0.31934452242517963,-0.40717177483869094,0.07717242333722041,-0.587608955563443,41.32234531548504,-24.964366457581107,0.2421720990879571,3,0.01999950408935902,-0.11000061035155895,-0.23000049591064098,1.4499998092651403,-0.0400009155273402,3,0.03185248153565068,-13.000000000001155,24.040000915527344,2.5714279226707113,24.10000038146973,-1.0799859620211332,24.1200008392334,0.03185248153565068
4407,2016-04-01,23.8799991607666,24.3799991607666,23.670000076293945,24.3700008392334,11167900.0,0.0008381621920985349,1.7843192986917789,1.814830774882179,47.32822037877603,50.978144071245495,0.20600500467100602,0.14979886020061173,0.11402247822137923,2.622645847015555,20.441397173064058,0.7099990844726562,-0.03157223723504288,-0.14200105667114116,-0.6292963948103107,0.34529428146802843,-0.38564872574072595,0.10164661239844364,-0.5537031386006745,42.97511932760409,-22.03483245511842,0.2436476690695843,4,0.08500099182128906,-0.12999916076660156,-0.2499990463256836,1.330000877380371,0.1400012969970703,4,0.023031874528404384,1.2580708673528802,23.86000061035156,-13.000000000001155,24.040000915527344,2.5714279226707113,24.10000038146973,0.023031874528404384
4408,2016-04-04,24.03000068664551,24.18000030517578,23.399999618530273,23.399999618530273,12415900.0,0.006281471153707363,-1.4761884578355566,-1.2857120614086377,45.019924557206764,50.29948891242818,0.10813454605696293,-0.031759235326479285,-0.10313095792701787,2.4120035230637136,21.19980091444938,0.7800006866455078,0.024753317155884247,0.027000427246097303,-0.42494737429411344,0.47894822878630805,-0.1989734735240063,0.2529743280162009,-0.6519564717968862,55.37194902804005,-6.683195313138121,0.2259739007701045,4,-0.06500053405762074,-0.28000068664551137,-0.25250053405762074,1.1799993515014613,0.129999160766598,0,0.009571349798759954,1.7843192986917789,23.8799991607666,1.2580708673528802,23.86000061035156,-13.000000000001155,24.040000915527344,0.009571349798759954
4409,2016-04-05,24.38999938964844,24.670000076293945,23.649999618530273,23.690000534057614,16589800.0,0.014981219006081625,-1.6153834867769505,1.1111074107937635,68.66358150838761,51.75257286173062,-0.27270360283855766,-0.40213714822411717,-0.5384437798311374,1.996354521279752,21.716670582538782,1.0200004577636719,0.08374609776514674,0.3804991722106976,-0.09035542064550128,0.8513537650668965,0.14507187578259817,0.6159264686387971,-0.9899997711181676,77.95270978574653,12.53414924676872,0.23542729642809868,4,-0.37499904632568715,-0.6149997711181676,-0.5499992370605504,0.7450008392333949,-0.649999618530277,1,-0.016810162266183704,-1.4761884578355566,24.03000068664551,1.7843192986917789,23.8799991607666,1.2580708673528802,23.86000061035156,-0.016810162266183704
4410,2016-04-06,25.43000030517578,25.520000457763672,24.36000061035156,24.45000076293945,21660500.0,0.042640465008323636,1.0000000000000062,1.4000016348729203,78.1350427098819,54.512564185398936,-1.239224377942918,-1.4071725925204888,-1.6338777001048541,0.9068245893023636,21.582057929029435,1.159999847412113,0.14968372080720016,1.3525000572204604,0.5611289012802096,2.143871213160711,0.9568144792503332,1.7481856351905876,-2.030000686645508,95.7547114641504,27.749441184378952,0.3956855779701254,4,-0.9899997711181641,-1.2300004959106445,-1.4225001335144043,-0.2950000762939453,-1.8500003814697301,2,-0.06409756384405063,-1.6153834867769505,24.38999938964844,-1.4761884578355566,24.03000068664551,1.7843192986917789,23.8799991607666,-0.06409756384405063
4411,2016-04-07,24.10000038146973,25.28000068664551,23.959999084472656,25.28000068664551,20124400.0,-0.05230042893217568,1.2372902725244945,-1.204082506490823,53.899083772840065,55.08555788909878,0.08918011631233114,-0.06889096252582405,-0.3923497520737875,2.182092519857317,21.616663743214566,1.470001220703125,0.13671284471303125,0.015000152587894888,-0.7741232249591405,0.8041235301349303,-0.3795615361856228,0.4095618413614126,-0.5304006958007861,33.018890841221555,-34.528407312759846,0.3945616887735181,4,0.3400001525878871,0.0999994277954066,-0.04750013351440785,1.0349998474121058,-0.31999969482421875,3,-0.012033232818963846,1.0000000000000062,25.43000030517578,-1.6153834867769505,24.38999938964844,-1.4761884578355566,24.03000068664551,-0.012033232818963846
4412,2016-04-08,24.06999969482422,24.3799991607666,23.8799991607666,24.209999084472656,8497400.0,-0.0012448417498192033,1.0833353201567206,0.11864351986551579,53.42464798975083,55.70612803117406,0.08763722934244456,-0.009446337370526692,-0.44557904509201407,2.1628583195291355,20.917376036271595,0.5,0.11776506962110034,-0.03400049209594869,-0.8010700885692401,0.7330691043773427,-0.4175352903325944,0.349534306140697,-0.3443679473876955,31.603764672858347,-35.307987924184346,0.38353479823664555,4,0.37000083923339844,0.13000011444091797,0.0325007438659668,1.0650005340576172,-0.2700004577636683,4,-0.010386373210206412,1.2372902725244945,24.10000038146973,1.0000000000000062,25.43000030517578,-1.6153834867769505,24.38999938964844,-0.010386373210206412
4413,2016-04-11,24.059999465942386,24.440000534057614,24.040000915527344,24.170000076293945,7405100.0,-0.0004154644374168015,-4.3334096284427694,0.7857220708446613,46.335071083658214,55.244623676392784,0.09860004607231687,0.0039043407936709684,-0.4145782313587212,2.128973496269939,20.150925050348363,0.3999996185302699,0.106059234694861,-0.04600067138671449,-0.8123563673681993,0.7203550245947703,-0.4291785193774551,0.33717717660402613,-0.19081822167969165,21.92511569033259,-40.24556330296009,0.38317784799074184,4,0.4000005722045863,0.14000034332275035,0.04250097274779918,1.0750007629394496,-0.7899990081787145,0,-0.0016624692047617629,1.0833353201567206,24.06999969482422,1.2372902725244945,24.10000038146973,1.0000000000000062,25.43000030517578,-0.0016624692047617629
4414,2016-04-12,24.420000076293945,24.54999923706055,24.03000068664551,24.190000534057614,8928000.0,0.014962619216228656,1.1224523160762634,-2.0908933277848134,53.65240335462644,55.484333150801575,-0.23605918340373577,-0.36371810990045716,-0.759600543250027,1.722105232754373,19.73418410349787,0.5199985504150391,0.10970431404534864,0.3069999694824226,-0.4685500600793375,1.0825499990441827,-0.08077504529845925,0.6947749842633044,-0.5400009155273438,32.92685905286259,-26.159888478934327,0.38777501478088094,4,0.039999961853027344,-0.2200002670288086,-0.9099993705749512,0.375,-0.7299995422363317,1,-0.010647019986467332,-4.3334096284427694,24.059999465942386,1.0833353201567206,24.06999969482422,1.2372902725244945,24.10000038146973,-0.010647019986467332
4415,2016-04-13,25.07999992370605,25.60000038146973,24.54999923706055,24.57999992370605,17002200.0,0.027027020694107673,-2.749994891043072,2.1739173701756087,59.91285203878523,56.263425265990335,-0.8191650254409026,-0.9545184990575954,-1.4121182651032633,1.0190787843923665,19.269126442385655,1.1800003051757848,0.15063993911451234,0.8919998168945291,0.04651406671280256,1.7374855670762557,0.4692569418036676,1.3147426919853906,-1.0688006591796828,69.76743670268412,12.215891329235106,0.4227428750908631,4,-0.5799999237060511,-0.8400001525878871,-1.569999217987057,-0.2849998474121058,-1.6599998474121058,2,-0.053429033359816525,1.1224523160762634,24.420000076293945,-4.3334096284427694,24.059999465942386,1.0833353201567206,24.06999969482422,-0.053429033359816525
4416,2016-04-14,25.209999084472656,25.31999969482422,24.959999084472656,25.290000915527344,7870500.0,0.005183379631661378,4.142888283378746,-0.160003662109375,59.64911473498103,57.632413527790895,-0.8242020633675295,-1.0161135454041705,-1.5120157970676686,0.8415820144681945,18.145598425977894,0.3600006103515625,0.19025806604632223,0.9454990386962905,0.02042236716458845,1.8705757102279925,0.48296070293044124,1.4080373744621397,-1.1799983978271449,77.32552208087137,22.612243671944704,0.4625383357658509,4,-0.7099990844726562,-0.9699993133544922,-1.6249985694885254,-0.41499900817871094,-1.5599994659423828,3,-0.0646568512479857,-2.749994891043072,25.07999992370605,1.1224523160762634,24.420000076293945,-4.3334096284427694,24.059999465942386,-0.0646568512479857
4417,2016-04-15,25.21999931335449,25.32999992370605,25.0,25.309999465942386,6344600.0,0.00039667708230872734,4.076880190146647,1.124976158687863,62.61465963455902,59.587384091941146,-0.6974815664272427,-0.9603644635926223,-1.4979474971524418,0.7833407718790077,17.202001880328904,0.32999992370605113,0.2363169925516182,0.8824993133544901,-0.10337688766731645,1.8683755143762966,0.3895612128435886,1.3754374138653915,-1.0329986572265568,75.79610560639075,19.64036328689832,0.4929381005109032,4,-0.5949993133544886,-0.9799995422363246,-1.6349987983703578,-0.4399986267089808,-1.7600002288818324,4,-0.057097488735714186,4.142888283378746,25.209999084472656,-2.749994891043072,25.07999992370605,1.1224523160762634,24.420000076293945,-0.057097488735714186
4418,2016-04-18,25.309999465942386,25.46999931335449,24.79999923706055,24.79999923706055,5954700.0,0.003568602499534501,-1.6274501004162227,-5.666659602424001,63.656873601780056,59.0310832134292,-0.6557821102522432,-0.979284660184863,-1.562014683792448,0.6405027424884615,15.954066282138834,0.6700000762939382,0.3003365150719297,0.8954995155334515,-0.14290929569052224,1.9339083267574253,0.37629510992146464,1.4147039211454384,-0.9816988372802733,81.52860051607762,26.39981390498562,0.5192044056119868,4,-0.5699996948242223,-1.0699996948242223,-1.8749990463256871,-0.5499992370605504,-1.260000228881836,0,-0.05966022365641377,4.076880190146647,25.21999931335449,4.142888283378746,25.209999084472656,-2.749994891043072,25.07999992370605,-0.05966022365641377
4419,2016-04-19,24.29999923706055,24.8799991607666,24.07999992370605,24.649999618530273,20833700.0,-0.039905185704998236,-1.0253170669286968,-0.6862749497918678,52.416340798462805,56.17344966771596,0.3800783232367557,0.029054801560956633,-0.5279341331406755,1.5947683337027243,15.257842778974663,1.2299995422363352,0.36527239542128953,-0.11250066757201793,-1.1516674665180524,0.9266661313740165,-0.6320840670450352,0.4070827319009993,1.3000011444091797,14.473634677595836,-38.84601790080899,0.5195833994730165,4,0.44000053405761363,-0.059999465942386365,-0.8649988174438512,0.4600009918212855,-0.2599983215332067,1,-0.04238678237182825,-1.6274501004162227,25.309999465942386,4.076880190146647,25.21999931335449,4.142888283378746,25.209999084472656,-0.04238678237182825
4420,2016-04-20,24.65999984741211,24.86000061035156,24.26000022888184,24.29999923706055,8495100.0,0.014814840397299855,-1.7272829733924153,-1.0285720513784669,57.19423596641149,56.5395776892239,-0.11245959888067958,-0.30483254264115445,-0.8359633565624094,1.1780059012617201,14.523994492577877,0.6000003814697195,0.44131071347673156,0.22099990844726491,-0.8148598449282041,1.256859661822734,-0.2969299682404696,0.7389297851349994,0.9096005249023484,41.726631538504016,-12.569014371319419,0.5179298766877345,4,0.07999992370605469,-0.4200000762939453,-1.2249994277954102,0.10000038146972656,-0.5399990081787109,2,-0.039334927792235574,-1.0253170669286968,24.29999923706055,-1.6274501004162227,25.309999465942386,4.076880190146647,25.21999931335449,-0.039334927792235574
4421,2016-04-21,24.690000534057614,24.8700008392334,24.60000038146973,24.6299991607666,8403900.0,0.0012165728641986284,-3.5000476841404624,0.16667019878776781,57.27110289882564,56.966961568009985,-0.05583961737867327,-0.3097602128301169,-0.7974207074831767,1.0908415878273736,13.58885157312696,0.2700004577636683,0.4298673464916227,0.22500057220458558,-0.8085315559814887,1.25853270039066,-0.2917654918884516,0.7417666362976227,0.8498078292846749,43.88495526648005,-11.353453005977535,0.516766064093037,4,0.1250000000000071,-0.4500007629394496,-1.2550001144409144,0.06499958038330433,-0.3299999237060547,3,-0.051437846508420204,-1.7272829733924153,24.65999984741211,-1.0253170669286968,24.29999923706055,-1.6274501004162227,25.309999465942386,-0.051437846508420204
4422,2016-04-22,24.399999618530273,24.96999931335449,24.3700008392334,24.61000061035156,10639600.0,-0.011745682837361993,-3.4444570031859696,-3.499936423167546,53.23991894941552,57.73416688642747,0.3194925934868138,-0.015016092008437454,-0.4508268154311885,1.3198154779969506,12.874381073280162,0.5999984741210902,0.2698485399151984,-0.06850032806396555,-1.1005806157848497,0.9635799596569186,-0.5845404719244058,0.4475398157964747,1.1106125760192889,23.021570887535248,-30.86979884884682,0.5160401438604413,4,0.4150009155273473,-0.0049991607666015625,-0.9599995613098145,0.2050008773803711,0.05999946594238281,4,-0.030737705398586224,-3.5000476841404624,24.690000534057614,-1.7272829733924153,24.65999984741211,-1.0253170669286968,24.29999923706055,-0.030737705398586224
4423,2016-04-25,24.21999931335449,24.540000915527344,24.149999618530273,24.399999618530273,16246800.0,-0.007377061802865237,-1.4375104308227833,0.8571402621229912,48.46293003692245,57.15755874001591,0.5862233048356948,0.18220153496627134,-0.2074212347380069,1.42929860718748,12.22733174931708,0.3900012969970703,0.2877505038414654,-0.25350055694580576,-1.2794226965566473,0.7724215826650358,-0.7664616267512265,0.259460512859615,1.2620006357782039,15.730279287465496,-33.66682535355392,0.5129610698054217,4,0.620000839233402,0.17500114440918324,-0.8124995231628382,0.1650009155273473,-0.14999961853026988,0,-0.03137903593840241,-3.4444570031859696,24.399999618530273,-3.5000476841404624,24.690000534057614,-1.7272829733924153,24.65999984741211,-0.03137903593840241
4424,2016-04-26,24.489999771118164,24.71999931335449,24.170000076293945,24.170000076293945,18002700.0,0.01114783094212557,-2.4374985098824373,-1.7777730682829302,40.12605319815211,54.95902553550111,0.36564834862824824,-0.060167899681680126,-0.42278925137863865,1.0982573835589555,10.630691428491174,0.5499992370605433,0.3210044307402242,-0.003000068664551492,-1.0137441953727233,1.0077440580436203,-0.5083721320186392,0.5023719946895362,0.9639601775059958,41.46344867369457,-1.9842320465887724,0.5053720633540868,4,0.2849998474121058,-0.009999275207519531,-1.0824999809265137,-0.19499969482421875,-0.23999977111816406,1,-0.01796653892077693,-1.4375104308227833,24.21999931335449,-3.4444570031859696,24.399999618530273,-3.5000476841404624,24.690000534057614,-0.01796653892077693
4425,2016-04-27,25.270000457763672,26.209999084472656,25.190000534057614,25.32999992370605,29282900.0,0.031849762921001945,-8.272743035988047,-0.18749850988244843,63.89547197763735,55.430843006907374,-0.42976033537456715,-0.7834639707601632,-1.1527968938667783,0.262409269758372,10.094416235198105,1.7199993133544922,0.41708976630251016,0.7155006408691413,-0.32832779000473167,1.7593290717430143,0.19358642543220483,1.2374148563060778,-1.1900005340576207,54.36898687354923,9.205480105275228,0.5219142154369363,4,-0.1250009536743164,-0.4850006103515625,-1.7150006294250488,-0.9750003814697266,-1.2900009155273438,2,-0.04867429837574211,-2.4374985098824373,24.489999771118164,-1.4375104308227833,24.21999931335449,-3.4444570031859696,24.399999618530273,-0.04867429837574211
4426,2016-04-28,24.6200008392334,25.34000015258789,24.54999923706055,25.09000015258789,13422100.0,-0.025722184675725845,-1.5901562456029728,7.833391613949664,55.693589220605844,54.6618351831348,0.14275946452680088,-0.07758553864143636,-0.4680307272294115,0.8582822740651181,8.987416343388043,0.7900009155273402,0.4418690632514597,0.02750101089477397,-0.9638909648933982,1.0188929866829461,-0.4681949769993139,0.5231969987888618,-0.497400932312015,22.815599152988845,-23.06910097329402,0.49569598789408614,4,0.524998664855957,0.16499900817871094,-1.0650010108947754,-0.3250007629394531,-0.6300010681152344,3,-0.02030869142795566,-8.272743035988047,25.270000457763672,-2.4374985098824373,24.489999771118164,-1.4375104308227833,24.21999931335449,-0.02030869142795566
4427,2016-04-29,24.43000030517578,24.57999992370605,24.059999465942386,24.3700008392334,20154900.0,-0.0077173244346459,1.8889018400682585,-0.1276586246778808,53.69262016572216,53.554695912461696,0.2334652602232481,0.1641483676591271,-0.2547484567751539,0.9803668093011062,8.029275571176782,0.5600013732910121,0.37320583177960387,-0.18999958038330078,-1.1272070299422374,0.7472078691756359,-0.6586033051627709,0.2786041443961693,1.779998779296875,17.209344413108585,-30.39633646434498,0.46860372477946916,4,0.7049989700317383,0.3549995422363281,-0.7125005722045898,-0.13500022888183594,-0.14999961853026988,4,-0.002865316985255717,-1.5901562456029728,24.6200008392334,-8.272743035988047,25.270000457763672,-2.4374985098824373,24.489999771118164,-0.002865316985255717
4428,2016-05-02,24.26000022888184,24.38999938964844,24.059999465942386,24.18000030517578,10646100.0,-0.006958660424491447,-1.06248919671227,1.3333439298090048,48.340251754007646,53.10179712974446,0.2669302330340244,0.3712996452120336,-0.0719886194086996,1.085563010878861,6.70617684707249,0.3700008392333949,0.2859316117005086,-0.37149963378906037,-1.2835309438799882,0.5405316763018675,-0.8275152888345225,0.08451602125640179,1.9069988632202097,9.302362717448888,-38.501118491441666,0.4560156550454632,5,0.87499904632568,0.5249996185302699,-0.5425004959106481,0.03499984741210582,-0.030000686645511365,0,0.008243975832807893,1.8889018400682585,24.43000030517578,-1.5901562456029728,24.6200008392334,-8.272743035988047,25.270000457763672,0.008243975832807893
4429,2016-05-03,23.979999542236328,24.25,23.8799991607666,24.06999969482422,9531500.0,-0.011541660511287466,-1.5517218699850044,-1.125002980235031,37.61262044959261,50.92606207232015,0.5551448002682022,0.6524612877719989,0.2039189585884884,1.3026251626071144,6.198652667778716,0.3800010681152379,0.16855543009383922,-0.6310003280639656,-1.5834244342374433,0.32142377810951217,-1.1072123811507026,-0.15478827497722847,2.144859557342528,4.291862006187013,-39.05067484668009,0.4762120530867384,5,1.0649995803833008,0.8050003051757812,-0.2624998092651367,0.3150005340576172,0.350000381469723,1,0.0037531340411149916,-1.06248919671227,24.26000022888184,1.8889018400682585,24.43000030517578,-1.5901562456029728,24.6200008392334,0.0037531340411149916
4430,2016-05-04,23.79999923706055,24.040000915527344,23.729999542236328,23.81999969482422,8123200.0,-0.007506268082229983,-2.8750208616455666,0.22222693171699523,34.29846188875713,48.37354640453476,0.6708746689136049,0.742134368882656,0.3976376214573669,1.425186504541994,6.463195831151514,0.3100013732910156,0.021709693778220185,-0.7295005798339815,-1.6656624654389773,0.20666130577101427,-1.1975815226364794,-0.26141963703148363,2.235065464965814,4.347805483684695,-33.26285167821641,0.4680809428024984,5,1.1700000762939418,1.0050001144409144,-0.08249950408935902,0.4950008392333949,0.2700004577636683,2,0.01890759568759659,-1.5517218699850044,23.979999542236328,-1.06248919671227,24.26000022888184,1.8889018400682585,24.43000030517578,0.01890759568759659
4431,2016-05-05,23.809999465942386,24.04999923706055,23.76000022888184,24.020000457763672,7915400.0,0.00042017769758007084,1.1481523343952753,10.499809269503881,34.29846188875719,46.26894006446161,0.5843718922950494,0.7476251625797481,0.390793960016083,1.3535498946659956,6.679301972327778,0.28999900817871094,0.002482697402903966,-0.7050003051757763,-1.6774526121889402,0.2674520018373876,-1.1912264586823582,-0.21877415166919434,2.0867613264965748,9.411751506244217,-22.40336621432504,0.48622615350658144,5,1.1599998474121058,0.9949998855590785,0.005000591278072619,0.48500061035155895,0.07999992370605469,3,0.0071398605672843285,-2.8750208616455666,23.79999923706055,-1.5517218699850044,23.979999542236328,-1.06248919671227,24.26000022888184,0.0071398605672843285
4432,2016-05-06,23.81999969482422,23.84000015258789,23.540000915527344,23.670000076293945,7928400.0,0.0004200012224333527,2.15787782964413,-0.7142805242459317,33.10659989369023,44.562681159658034,0.540260764060136,0.7567333602263666,0.3770392016960429,1.2909259862440692,6.90675764813748,0.2999992370605469,-0.08065362653722019,-0.6825000762939446,-1.6849997534556458,0.3199996008677566,-1.1837499148747952,-0.181250237713094,1.9467554226025854,32.941091992711534,7.108114472605955,0.5012498385808509,5,1.0550003051757812,0.9849996566772461,-0.004999637603759766,0.47500038146972656,0.05999946594238281,4,0.007136863076068201,1.1481523343952753,23.809999465942386,-2.8750208616455666,23.79999923706055,-1.5517218699850044,23.979999542236328,0.007136863076068201
4433,2016-05-09,24.020000457763672,24.13999938964844,23.729999542236328,23.790000915527344,7844700.0,0.008396337762460515,-1.3428409499624185,1.5333341810459926,46.111134658585115,45.22769021081725,0.3452091243083757,0.5834986023388247,0.17553052539394542,1.0378125664632485,7.075838084171432,0.4099998474121129,-0.16830335571601296,-0.48049936294555806,-1.4868681019110674,0.5258693760199513,-0.983683732428311,0.02268500653719485,1.5686143235111771,67.60565650487315,38.66956828205254,0.5031843694827544,5,0.8549995422363281,0.784998893737793,-0.16250038146972656,0.27499961853027344,-0.060001373291015625,0,0.010824322394956676,2.15787782964413,23.81999969482422,1.1481523343952753,23.809999465942386,-2.8750208616455666,23.79999923706055,0.010824322394956676
4434,2016-05-10,24.15999984741211,24.21999931335449,23.95000076293945,24.040000915527344,8497400.0,0.005828450748558867,1.2500079473567758,0.5217355248536314,42.603560980894926,42.86192232229031,0.17151291392960388,0.445882551118558,0.04786938206666491,0.8406642924028347,7.371176762974538,0.26999855041503906,-0.20815517033160447,-0.32749996185302876,-1.3449038511358218,0.6899039274297643,-0.836201906494427,0.18120198278836952,1.264725824602941,91.1765283368166,61.220434931550386,0.5087019446413968,5,0.2800006866455078,0.7150001525878906,-0.30249977111816406,0.13500022888183594,-0.30999946594237926,1,0.0028973383802284314,-1.3428409499624185,24.020000457763672,2.15787782964413,23.81999969482422,1.1481523343952753,23.809999465942386,0.0028973383802284314
4435,2016-05-11,23.739999771118164,24.18000030517578,23.739999771118164,24.1200008392334,7543900.0,-0.017384109227920108,-1.3157857752346533,-3.1667037543313095,37.40053466412492,40.82936070490354,0.3929853400962422,0.801435933669147,0.46107456592120144,1.1963415552462564,6.751794843167297,0.4400005340576172,-0.21291656282055982,-0.6805000305175781,-1.7100319223195228,0.3490318612843666,-1.1952659764185505,-0.16573408461660577,1.5339479203778694,29.411665708315372,1.1671868227848314,0.5147659459009722,5,0.32000064849853516,1.135000228881836,0.1550002098083496,0.5550003051757812,0.05000114440917969,2,0.02485257617001646,1.2500079473567758,24.15999984741211,-1.3428409499624185,24.020000457763672,2.15787782964413,23.81999969482422,0.02485257617001646
4436,2016-05-12,23.57999992370605,23.920000076293945,23.5,23.90999984741211,10867900.0,-0.006739673502725418,1.399997820175367,0.8684184108819046,38.73627784385951,39.16754489136326,0.43577312940872304,0.8780786407436203,0.6293663330439188,1.2987381046390958,6.213564798434126,0.4200000762939453,-0.19579397102882723,-0.7589999198913624,-1.7834362646423116,0.26543642485958685,-1.2712180922668388,-0.246781747515886,1.5552320257124883,11.111111111110672,-17.058977464575328,0.5122181723754748,5,0.3649997711181676,1.274999618530277,0.7400002479553258,0.7150001525878942,0.9899997711181676,3,0.020780312667666667,-1.3157857752346533,23.739999771118164,1.2500079473567758,24.15999984741211,-1.3428409499624185,24.020000457763672,0.020780312667666667
4437,2016-05-13,23.78000068664551,23.93000030517578,23.60000038146973,23.649999618530273,8556700.0,0.008481796589761226,-1.8695702652049737,-0.39394272172933636,43.98909581342616,38.68408312018752,0.1496063060092645,0.5951806121160068,0.43306009558148517,1.0511328584840811,5.6287524205845925,0.3500003814697301,-0.3718734618066719,-0.4869992256164508,-1.4513776025091119,0.4773791512762102,-0.9691884140627813,-0.004810037170120296,1.1917080678311756,38.88902134378206,8.767594318724544,0.48218918844633063,5,0.09499931335448863,1.0749988555908168,0.5399994850158656,0.514999389648434,0.9200000762939382,4,0.004625681237456991,1.399997820175367,23.57999992370605,-1.3157857752346533,23.739999771118164,1.2500079473567758,24.15999984741211,0.004625681237456991
4438,2016-05-16,23.79999923706055,23.8799991607666,23.61000061035156,23.68000030517578,5589400.0,0.0008409819107477734,-1.0769253341549363,0.9230611226855269,39.88269532274733,38.936313661649166,0.06425129831883325,0.4809129976412976,0.4019128278780215,0.9810870789440749,5.329113010349937,0.2699985504150426,-0.47257068164697813,-0.39150066375731996,-1.2417462484328077,0.45874492091816776,-0.816623456095062,0.03362212858042213,1.0245386419684692,41.66660043922113,12.443678126802958,0.42512279233774347,5,0.060000419616695666,1.0550003051757777,0.5200009346008265,0.4950008392333949,0.5400009155273402,0,0.0033613414399391583,-1.8695702652049737,23.78000068664551,1.399997820175367,23.57999992370605,-1.3157857752346533,23.739999771118164,0.0033613414399391583
4439,2016-05-17,23.270000457763672,23.79999923706055,23.18000030517578,23.63999938964844,9957800.0,-0.022268856986834784,-1.2545446979102495,-3.083351877165593,18.354428851667492,37.16475443530587,0.5397006427670767,0.980037392055479,0.9192100712332163,1.4526584902804203,5.932872728574605,0.6199989318847692,-0.5694341028206651,-0.8699995040893569,-1.8123596571710898,0.07236064899237604,-1.3411795806302251,-0.39881942754848865,1.4220836333624476,9.000015258789062,-16.33810747342477,0.4711800765408673,5,0.42999935150146484,1.4249992370605469,1.0599994659423828,1.0249996185302734,1.5799999237060582,1,0.02965185273465587,-1.0769253341549363,23.79999923706055,-1.8695702652049737,23.78000068664551,1.399997820175367,23.57999992370605,0.02965185273465587
4440,2016-05-18,23.690000534057614,23.85000038146973,23.21999931335449,23.309999465942386,8891000.0,0.018048993039611938,-1.2499982970143224,-1.0270328786613176,34.12968927796767,37.14600192299592,0.11449692912449194,0.5097779683584385,0.49725224064874496,0.9778365254510533,6.536447411418606,0.6300010681152415,-0.6176610037697259,-0.4014994621276884,-1.3309313538813008,0.527932429625924,-0.8662154080044928,0.06321648374911604,0.8206335027544647,68.00003051757764,40.593687072972614,0.4647159458768055,5,0.009999275207523084,1.0049991607666051,0.639999389648441,-0.17000007629394176,-0.5600013732910121,2,0.006753898007815451,-1.2545446979102495,23.270000457763672,-1.0769253341549363,23.79999923706055,-1.8695702652049737,23.78000068664551,0.006753898007815451
4441,2016-05-19,23.420000076293945,23.670000076293945,23.25,23.59000015258789,5194100.0,-0.011397233080493452,1.5454555963355778,-0.4473673643527665,33.22258883586474,37.158889583237546,0.3613589429173203,0.7164895766219672,0.7659856666585831,1.192804563795903,7.187241835866856,0.44000053405761363,-0.5964729745802408,-0.6079998970031752,-1.5387971203423731,0.32279732633602265,-1.0733985086727742,-0.1426012853335763,0.9309579127217766,31.999969482421875,3.167298733321445,0.46539861166959945,5,0.2799997329711914,1.2749996185302734,0.9499998092651367,0.1400003433227539,-0.7000007629394567,3,0.01579849863484495,-1.2499982970143224,23.690000534057614,-1.2545446979102495,23.270000457763672,-1.0769253341549363,23.79999923706055,0.01579849863484495
4442,2016-05-20,23.649999618530273,23.76000022888184,23.309999465942386,23.440000534057614,6825000.0,0.009820646519516307,1.0930253189261732,-1.2352881778097125,40.06513565164226,36.487111915799446,0.11701422335428191,0.4505193359865274,0.5457474508584674,0.9088706885509481,7.482609727859327,0.4500007629394531,-0.5367599049468232,-0.3405003547668457,-1.2686220595001494,0.587621349966458,-0.8045612071334958,0.12356049759980436,0.5604434484246568,67.14286882052093,34.35924253928846,0.4640608523666516,5,0.05000019073486328,1.0450000762939453,0.7200002670288086,-0.08999919891357422,-0.6599998474121094,4,0.03890063810289046,1.5454555963355778,23.420000076293945,-1.2499982970143224,23.690000534057614,-1.2545446979102495,23.270000457763672,0.03890063810289046
4443,2016-05-23,23.459999084472656,23.81999969482422,23.34000015258789,23.3799991607666,5367000.0,-0.008033849349779576,-5.000071526494605,0.380953678474108,41.27515876439632,36.33951166952182,0.24498788106658864,0.6120429667014022,0.7328642344486838,1.0389733562980972,7.446951857685083,0.4799995422363281,-0.4808136347574994,-0.4925008773803725,-1.443021870016313,0.45802011525556807,-0.967761373698341,-0.017240381062403998,0.6267908510687761,41.790857822832734,5.18001374205565,0.4752604963179701,5,0.220001220703125,1.2350006103515625,0.9725008010864258,0.10000133514404297,-0.14999961853026988,0,0.052855998587293396,1.0930253189261732,23.649999618530273,1.5454555963355778,23.420000076293945,-1.2499982970143224,23.690000534057614,0.052855998587293396
4444,2016-05-24,24.04999923706055,24.18000030517578,23.63999938964844,23.63999938964844,8014000.0,0.02514919759644818,-1.634151787791086,5.125002980235081,53.68731629810007,38.14915407329683,-0.4048288629729484,-0.013292594117640277,0.1383948611621797,0.39445280589457,7.454495041646705,0.720001220703125,-0.4042142439670755,0.11949930191040536,-0.7984501621331752,1.037448765953986,-0.3394754301113849,0.5784740339321957,-0.8699989318847692,86.45823606196534,43.875774507930956,0.4589747320217895,5,-0.3699989318847692,0.6450004577636683,0.44000053405761363,-0.4899988174438512,-0.639999389648441,1,0.01205825050840148,-5.000071526494605,23.459999084472656,1.0930253189261732,23.649999618530273,1.5454555963355778,23.420000076293945,0.01205825050840148
4445,2016-05-25,24.040000915527344,24.20000076293945,23.88999938964844,23.90999984741211,7342900.0,-0.0004157306382696069,-2.647032424548481,0.3170758938955517,53.3923542832386,39.77760701100563,-0.38867328484514374,-0.10558066912707531,0.1662822043426715,0.35363022547765866,6.484501154060253,0.3100013732910085,-0.4169181711894332,0.17100095748901367,-0.5009298282606771,0.8429317432387045,-0.1649644353858335,0.5069663503638608,-0.8400006103515629,83.15792432449828,34.876787656354935,0.3359653928748455,5,-0.35000038146972656,0.654998779296875,0.4499988555908203,-0.48000049591064453,-0.2600002288818324,2,0.033693820095456406,-1.634151787791086,24.04999923706055,-5.000071526494605,23.459999084472656,1.0930253189261732,23.649999618530273,0.033693820095456406
4446,2016-05-26,24.1200008392334,24.1299991607666,23.86000061035156,23.979999542236328,5548900.0,0.0033277837212719596,2.375025332300217,1.0769242055224626,54.33528019029399,40.92718305287983,-0.4291481746102974,-0.23711708158131728,0.10224593685310523,0.23952414561759383,6.363393980511104,0.2699985504150426,-0.426731581114975,0.27600088119506694,-0.3099901871374975,0.8619919495276314,-0.016994652971213497,0.5689964153613474,-0.8800005157470707,91.01125762670489,39.10472769340979,0.2929955341662818,5,-0.43000030517578125,0.5749988555908203,0.3699989318847656,-0.5600004196166992,-0.36000061035155895,3,-0.04104484427946076,-2.647032424548481,24.040000915527344,-1.634151787791086,24.04999923706055,-5.000071526494605,23.459999084472656,-0.04104484427946076
4447,2016-05-27,24.36000061035156,24.399999618530273,24.149999618530273,24.170000076293945,8050500.0,0.009950238920712673,-1.1738993423835073,1.3571340989904517,54.85715033084354,42.591011387112744,-0.6461750668118817,-0.5087118625541684,-0.12125125495836997,-0.0285826395505957,6.762923695771623,0.279998779296875,-0.37098814514837386,0.5195006370544384,-0.052420694721181604,1.0914219688300584,0.2335399711666284,0.8054613029422484,-1.081600269287108,96.2265067611941,44.39296547939033,0.28596066588780994,5,-0.5700006484985316,0.3349990844726598,0.16749954223633168,-0.8000001907348597,-0.5300006866455078,4,-0.067323532672662,2.375025332300217,24.1200008392334,-2.647032424548481,24.040000915527344,-1.634151787791086,24.04999923706055,-0.067323532672662
4448,2016-05-31,24.459999084472656,24.6200008392334,24.239999771118164,24.290000915527344,11426400.0,0.004105027570426412,-1.8148179544780232,0.894724690056735,54.335255017270875,46.588880961068675,-0.7182374052945804,-0.6250029014865355,-0.20356729792012374,-0.1610224467239405,7.3263662489313655,0.3800010681152344,-0.3044089165634354,0.6094991683959954,0.0008777315725758683,1.218120605219415,0.3051884499842856,0.9138098868077051,-1.1143027867602555,83.67331448045256,35.29554910276429,0.30431071841170987,5,-0.5399990081787109,0.2350006103515625,0.14500141143798828,-0.8399991989135707,-0.529998779296875,1,-0.060098093555843835,-1.1738993423835073,24.36000061035156,2.375025332300217,24.1200008392334,-2.647032424548481,24.040000915527344,-0.060098093555843835
4449,2016-06-01,24.06999969482422,24.440000534057614,24.040000915527344,24.43000030517578,7718000.0,-0.015944374662548944,1.1052552326457066,-2.1176734583969123,54.810502111710726,48.88674905370679,-0.22665991217505876,-0.24023203404028592,0.18157166414339798,0.20543476774305702,7.552953243852989,0.4199981689453125,-0.28221823286706993,0.21499977111816548,-0.3989606685102167,0.8289602107465477,-0.0919804486960274,0.5219799909323584,-0.6223590337901399,27.63145016174847,-22.18928670065991,0.3069802198141917,6,-0.13499927520751953,0.625,0.5475006103515625,-0.44999980926513317,0.5400009155273402,2,-0.03157458406803615,-1.8148179544780232,24.459999084472656,-1.1738993423835073,24.36000061035156,2.375025332300217,24.1200008392334,-0.03157458406803615
4450,2016-06-02,24.25,24.270000457763672,23.8799991607666,24.149999618530273,10350100.0,0.007478201390026973,4.5713954850751355,-0.27777836646462933,59.71015999084473,51.82981251537123,-0.35634391681142574,-0.4055854190496717,0.00547233457256624,0.0017419551711341796,7.540696139502255,0.3900012969970703,-0.23959897348342452,0.3725000381469741,-0.26548613596401793,1.010486212257966,0.05350695109147807,0.6914931252024701,-0.7085705247099767,51.315693710018074,-3.2610359309763624,0.31899308705549584,6,-0.2849998474121094,0.44499969482421875,0.377500057220459,-0.6300001144409144,0.610000610351559,3,-0.03463918155001611,1.1052552326457066,24.06999969482422,-1.8148179544780232,24.459999084472656,-1.1738993423835073,24.36000061035156,-0.03463918155001611
4451,2016-06-03,23.979999542236328,24.25,23.75,24.209999084472656,6413600.0,-0.011134039495409143,2.2257921614471177,-2.299986648610502,52.84089708375706,53.249341563383986,0.0016161686298516997,-0.12879959054752277,0.27502722234001453,0.24065082689017459,7.631260621250719,0.5,-0.07594759243826132,0.0939995765686028,-0.5447294324268199,0.7327285855640255,-0.22536492792910678,0.4133640810663124,-0.3522843578308361,26.4367034908831,-28.880007203207033,0.31936450449771087,6,9.5367431640625e-07,0.2800006866455078,0.9850001335144043,0.23999977111816406,1.1499996185302734,4,-0.00834023600536593,4.5713954850751355,24.25,1.1052552326457066,24.06999969482422,-1.8148179544780232,24.459999084472656,-0.00834023600536593
4452,2016-06-06,23.989999771118164,24.10000038146973,23.8700008392334,23.979999542236328,7058900.0,0.0004170237311398317,-1.0000165858108698,-0.043479342543910574,52.70656307923542,54.51949759836611,0.050195476325388455,-0.13218818361971074,0.2595303778504423,0.19754514923436517,7.442886330424528,0.22999954223633168,-0.0019740389024356375,0.0954998016357429,-0.5440551374328884,0.7350547407043742,-0.22427766789857273,0.4152772711700585,-0.2829017343264404,27.586153977695005,-28.240357155415374,0.3197774695343157,6,0.1400003433227539,-0.08999919891357422,0.9749999046325684,0.22999954223632812,1.1300010681152344,0,-0.009587309063388338,2.2257921614471177,23.979999542236328,4.5713954850751355,24.25,1.1052552326457066,24.06999969482422,-0.009587309063388338
4453,2016-06-07,24.28000068664551,24.36000061035156,24.11000061035156,24.1299991607666,9760100.0,0.012088408432437081,-1.6315979681569879,14.99980926950255,65.44343542222131,55.8257330566018,-0.12433059577892891,-0.42342081255956643,-0.025940711699654173,-0.1114372601491489,7.656848226455916,0.3700008392333949,0.11100477217340554,0.3725007057189984,-0.2880214792285045,1.0330228906665013,0.04223961324524694,0.7027617981927499,-0.5300006866455114,76.81163426480151,14.43969534285145,0.33026109247375113,6,-0.09500026702881215,-0.3800001144409215,0.6799988746643031,0.26499843597411754,1.7999992370605398,1,-0.018533803550795147,-1.0000165858108698,23.989999771118164,2.2257921614471177,23.979999542236328,4.5713954850751355,24.25,-0.018533803550795147
4454,2016-06-08,24.229999542236328,24.34000015258789,24.11000061035156,24.25,7722400.0,-0.0020593551480698746,1.2999866486105374,-0.13333502873709058,59.31032895191181,56.48328579756549,-0.051530221623448114,-0.387788708752133,0.02874740939833842,-0.08808629679325719,7.999153066819298,0.22999954223633168,0.188440419042184,0.3189995765686042,-0.34786743951925914,0.9858665926564676,-0.014433931475327455,0.6524330846125359,-0.4103994750976554,78.68837081321806,16.324924151583616,0.33343350804393157,6,-0.044999122619628906,-0.3299989700317383,0.7300000190734863,0.3149995803833008,2.1100006103515625,2,-0.012381314186061143,-1.6315979681569879,24.28000068664551,-1.0000165858108698,23.989999771118164,2.2257921614471177,23.979999542236328,-0.012381314186061143
4455,2016-06-09,24.32999992370605,24.3799991607666,24.06999969482422,24.190000534057614,7914800.0,0.00412713096817896,1.5833518771655781,-6.999809269502194,66.66666666666654,57.853439850495775,-0.1185332443547722,-0.4651709762786247,-0.06337308885784765,-0.2048456245536734,8.031938389180308,0.3099994659423828,0.28453976473520726,0.3894999504089327,-0.297414595834006,1.0764144966518714,0.04604267728746336,0.732957223530402,-0.4463677947998015,92.06360259278603,24.791155949876142,0.3434572731214699,6,-0.14499950408935192,-0.4299993515014613,0.584999561309818,0.21499919891357777,2.159999847412113,3,0.011508454070017882,1.2999866486105374,24.229999542236328,-1.6315979681569879,24.28000068664551,-1.0000165858108698,23.989999771118164,0.011508454070017882
4456,2016-06-10,24.06999969482422,24.270000457763672,23.90999984741211,24.15999984741211,7782000.0,-0.010686404837531471,1.3225742939764966,-0.6428610354223433,57.608696403335074,58.159167191883725,0.14933232337573799,-0.17558111527787545,0.20745109961988817,0.02857037975464749,7.768839340640353,0.42000007629394176,0.2873600300365311,0.1049997329711907,-0.5624541840781454,0.7724536500205268,-0.22872722555347735,0.43872669149585874,0.5500011444091797,39.215590943430094,-26.913569570988805,0.3337269585246678,6,0.11500072479248047,-0.1699991226196289,0.8174996376037598,0.47499942779541016,2.4300003051757812,4,0.032820977380287,1.5833518771655781,24.32999992370605,1.2999866486105374,24.229999542236328,-1.6315979681569879,24.28000068664551,0.032820977380287
4457,2016-06-13,23.88999938964844,24.1299991607666,23.84000015258789,24.020000457763672,8627500.0,-0.007478201390026751,-1.5217355248536315,1.44445386343403,57.81818736683244,58.54615967516835,0.2856957064645229,0.013789546981389122,0.3957622000278249,0.17987153381089627,7.56380325600194,0.28999900817871094,0.2883786062528273,-0.08050050735473135,-0.7433326036374339,0.5823315889279712,-0.4119165554960844,0.2509155407866217,0.7158014297485309,9.25913498048562,-57.47223995148443,0.3314160481413519,6,0.20500087738036754,0.010001182556148791,0.9974999427795375,0.6549997329711879,3.100000381469723,0,0.05190455432390895,1.3225742939764966,24.06999969482422,1.5833518771655781,24.32999992370605,1.2999866486105374,24.229999542236328,0.05190455432390895
4458,2016-06-14,23.8799991607666,24.01000022888184,23.6299991607666,23.790000915527344,9928000.0,-0.0004185947734336448,1.1714323082707758,-0.6922885061181562,46.082947688548366,57.576431405928076,0.22883532394990524,0.03171659584400999,0.40929263384674286,0.15651196381545063,7.5098638771776445,0.3800010681152379,0.2786857527885438,-0.09450073242187429,-0.7539574867082024,0.5649560218644538,-0.4242291095650401,0.23522764472129154,0.6951696319580059,33.33333333333333,-29.62616658857882,0.3297283771431649,6,0.125,0.02000141143798828,0.9600005149841309,0.6649999618530273,6.05000114440918,1,0.051926370269897104,-1.5217355248536315,23.88999938964844,1.3225742939764966,24.06999969482422,1.5833518771655781,24.32999992370605,0.051926370269897104
4459,2016-06-15,23.959999084472656,24.07999992370605,23.790000915527344,23.989999771118164,9326800.0,0.0033500806749393597,1.761882271732378,-0.3333474621171983,48.21424618062237,56.29910764923672,0.14705532727838033,0.006387593516684831,0.32221969657601335,0.037849928616740414,6.783446360338052,0.2899990081787074,0.24861552228151496,-0.04900074005126953,-0.6194633713053754,0.5214618912028364,-0.3342320556783207,0.23623057557578164,0.5584595303344706,43.999989827473954,-15.726890407357672,0.28523131562705223,6,0.04500007629394531,-0.059998512268066406,0.8800005912780762,0.5850000381469727,6.530000686645508,2,0.08848083974290577,1.1714323082707758,23.8799991607666,-1.5217355248536315,23.88999938964844,1.3225742939764966,24.06999969482422,0.08848083974290577
4460,2016-06-16,23.85000038146973,23.959999084472656,23.46999931335449,23.940000534057614,9399200.0,-0.0045909310186164065,6.538617289747106,2.999936423167161,44.05285455251265,55.32265847909844,0.21718661583856402,0.1359583384684946,0.3901938937995304,0.11278486539120891,6.347680444088766,0.4899997711181676,0.20701816828079345,-0.16699943542480256,-0.7229285189157011,0.388929648066096,-0.4449639771702536,0.11096510632064849,0.6151506660949657,47.500065565016136,-7.927944694485767,0.27796454174544966,6,0.07499885559081676,0.05000019073485973,0.8074998855590785,0.6949987411498988,6.829999923706051,3,0.10440250445667787,1.761882271732378,23.959999084472656,1.1714323082707758,23.8799991607666,-1.5217355248536315,23.88999938964844,0.10440250445667787
4461,2016-06-17,23.790000915527344,23.88999938964844,23.59000015258789,23.739999771118164,13176600.0,-0.002515700837850021,1.4000122071243433,-0.5555673292926306,36.36364466006315,53.50677865474597,0.2764747625920698,0.23726321467955103,0.4494816332555871,0.12887244735461678,5.888365196246212,0.2999992370605504,0.1883336477460631,-0.24549894332885813,-0.7388859959997447,0.24788810934202843,-0.4921924696643032,0.0011945830065869245,0.5955379933005354,48.48510244776492,-1.708552687380724,0.24669352633544372,6,0.13499832153320312,0.1099996566772461,0.6774992942810059,0.7549982070922852,7.60999870300293,4,0.11349301184047356,6.538617289747106,23.85000038146973,1.761882271732378,23.959999084472656,1.1714323082707758,23.8799991607666,0.11349301184047356
4462,2016-06-20,24.56999969482422,24.8700008392334,24.26000022888184,24.34000015258789,14220700.0,0.032786832672536015,-2.1282131538792983,4.599885561701316,51.985570255832556,52.01146030292499,-0.46108716788800663,-0.4956918940390409,-0.3212127330537271,-0.687275926293264,5.4259959331521035,1.0799999237060547,0.15249342005646227,0.4884998321533196,-0.024705955056131046,1.0017056193627702,0.23189693854859428,0.7451027257580449,-1.1000003814697301,78.57137018326881,31.26547116672228,0.2566028936047261,6,-0.39999961853027344,-0.5449991226196289,-0.1700000762939453,-0.025000572204589844,6.739999771118168,0,0.07855109194740217,1.4000122071243433,23.790000915527344,6.538617289747106,23.85000038146973,1.761882271732378,23.959999084472656,0.07855109194740217
4463,2016-06-21,24.70000076293945,24.770000457763672,24.45000076293945,24.540000915527344,7862300.0,0.005291048829056955,1.1333367241839942,0.6956528950292583,62.549811393016775,52.37140279638109,-0.5869723185725952,-0.5565674903539843,-0.4398845409822165,-0.8005057027969826,5.0623776085661625,0.3199996948242223,0.1697990814615089,0.5565008163452099,0.06010203918862089,1.0528995935017988,0.30830142776691716,0.8047002049235026,-1.2020014190673827,87.85715064223061,36.490240818204754,0.24819938857829446,6,-0.5300006866455043,-0.6750001907348597,-0.3350009918212855,-0.15500164031982067,6.469999313354496,1,0.09271250758885374,-2.1282131538792983,24.56999969482422,1.4000122071243433,23.790000915527344,6.538617289747106,23.85000038146973,0.09271250758885374
4464,2016-06-22,24.34000015258789,24.75,24.31999969482422,24.6200008392334,6673700.0,-0.014574923045820865,-1.687488451657895,-1.7500059604702007,51.67286377147007,50.70542469691482,-0.23437414140397195,-0.1831151823595505,-0.08410999545845854,-0.4309260792160998,5.285772697445219,0.43000030517578125,0.18071240838154523,0.18200016021728516,-0.3198114452460601,0.6838117656806304,-0.06890564251438747,0.4329059629489578,-0.8145607788085982,62.14284935776926,10.324585713147108,0.25090580273167346,6,-0.1700000762939453,-0.3149995803833008,0.017499446868896484,0.20499897003173828,6.819999694824219,2,0.22966311082761215,1.1333367241839942,24.70000076293945,-2.1282131538792983,24.56999969482422,1.4000122071243433,23.790000915527344,0.22966311082761215
4465,2016-06-23,24.85000038146973,24.95000076293945,24.60000038146973,24.690000534057614,9485400.0,0.02095317278901554,-1.0588248493756254,-0.5714266251592546,64.8464194926978,51.509616151288455,-0.7407533718952806,-0.6633301513440735,-0.6137741972584116,-0.9359486749158528,5.695556553720584,0.610000610351559,0.13180586893995638,0.6515004158020048,0.06601698717583915,1.2369838444281704,0.3587587014889202,0.9442421301150894,-1.2976697783813549,92.64703407420754,36.06420581674318,0.29274171431308366,6,-0.640000343322761,-0.765000343322761,-0.6525006294250524,-0.3050012588501012,6.39999961853027,3,0.22696174257824553,-1.687488451657895,24.34000015258789,1.1333367241839942,24.70000076293945,-2.1282131538792983,24.56999969482422,0.22696174257824553
4466,2016-06-24,23.1299991607666,23.88999938964844,22.809999465942386,23.770000457763672,24566100.0,-0.06921533981084793,1.45454762198913,-4.000011920940146,40.73275844350593,49.61123515980774,0.9296489064153732,1.0315899314572547,1.061980154855167,0.7894576302735032,6.435408277399425,2.0400009155273438,0.07095669271768656,-1.0190007209777825,-1.774998939540879,-0.26300250241468603,-1.3969998302593325,-0.6410016116962325,1.820001602172848,14.953247704721104,-43.42627328787552,0.3779991092815486,6,0.7500009536743164,0.7500009536743164,1.0675005912780762,1.4149999618530273,7.660001754760742,4,0.3264159713942225,-1.0588248493756254,24.85000038146973,-1.687488451657895,24.34000015258789,1.1333367241839942,24.70000076293945,0.3264159713942225
4467,2016-06-27,22.71999931335449,23.1200008392334,22.299999237060547,22.95000076293945,12862200.0,-0.017725891149514617,1.8771905168230665,0.35937653667913394,33.61343830691622,48.22573411740417,1.2921100372341279,1.3833504302103101,1.4217342384601572,1.1991802199325257,7.418545185632813,0.8299999237060547,-0.03757262566848851,-1.3470005035400412,-2.328709465666087,-0.36529154141399545,-1.8378549846030658,-0.8561460224770165,2.230001449584961,15.849050356853814,-38.53835584412409,0.49085448106302304,6,0.9050006866455114,0.9050006866455114,1.477500438690189,1.8249998092651403,8.230001449584961,0,0.3820422784992694,1.45454762198913,23.1299991607666,-1.0588248493756254,24.85000038146973,-1.687488451657895,24.34000015258789,0.3820422784992694
4468,2016-06-28,22.989999771118164,23.11000061035156,22.770000457763672,22.88999938964844,11995600.0,0.011883823324104315,-1.000011219755725,-0.43478152703026146,37.550206725125484,47.040840844571186,0.986307437180777,1.0514848456420083,1.1006880691764422,0.9306294042722669,8.047034421666922,0.3900012969970703,-0.09717260948974626,-1.003500080108644,-2.077132388552169,0.07013222833488086,-1.5403162343304047,-0.46668392588688334,1.8540009307861283,26.037741009555486,-24.23164116895106,0.5368161542217618,6,0.6350002288818359,0.6350002288818359,1.2074999809265137,1.5549993515014648,8.069999694824222,1,0.3618964670576663,1.8771905168230665,22.71999931335449,1.45454762198913,23.1299991607666,-1.0588248493756254,24.85000038146973,0.3618964670576663
4469,2016-06-29,23.309999465942386,23.3799991607666,23.06999969482422,23.18000030517578,9143400.0,0.013919082123099003,1.2963046687906639,1.2999866486105836,40.192304729710486,46.61189086425983,0.630737798331257,0.7079241242807619,0.764868942940101,0.618585308511836,8.938171002611636,0.3899993896484375,-0.14031194270156178,-0.6455003738403278,-1.7607252148433794,0.46972446716272387,-1.2031127943418518,-0.08788795333880373,1.4322411773681551,38.11319423851508,-6.585728175671491,0.557612420501525,6,0.31500053405761363,0.31500053405761363,0.8775005340576136,1.2349996566772425,8.079999923706055,2,0.33719437110393735,-1.000011219755725,22.989999771118164,1.8771905168230665,22.71999931335449,1.45454762198913,23.1299991607666,0.33719437110393735
4470,2016-06-30,23.40999984741211,23.46999931335449,23.25,23.36000061035156,9464700.0,0.004290020753360935,1.5882550937977506,0.3846119987675682,43.452383655538966,47.399528530423815,0.5160252355952828,0.5710441133167912,0.6382793095492083,0.5386991568299777,10.004391631644808,0.21999931335448863,-0.1451913720645237,-0.5034999847412109,-1.6351741523674583,0.6281741828850365,-1.0693370685543364,0.06233709907191454,1.2345511396484312,69.81135244200566,23.41010898256151,0.5658370838131243,6,0.21500015258789062,0.21500015258789062,0.7775001525878906,1.1349992752075195,7.739999771118164,3,0.33105510681396844,1.2963046687906639,23.309999465942386,-1.000011219755725,22.989999771118164,1.8771905168230665,22.71999931335449,0.33105510681396844
4471,2016-07-01,23.78000068664551,23.95000076293945,23.40999984741211,23.43000030517578,9683400.0,0.015805247400473732,-1.7692262548111304,7.000114442663799,48.94838745205646,47.06206377444869,0.16143310154979318,0.19530500426844455,0.24447328792907896,0.1986728367836612,10.563804214813457,0.5400009155273402,-0.1538244223825771,-0.12349920272826864,-1.2562332344309723,1.009234828974435,-0.6898662185796205,0.4428678131230832,0.7707682304150296,89.69697460107592,37.00308112962905,0.5663670158513526,7,-0.15500068664551137,-0.15500068664551137,0.4124994277954066,0.7649984359741175,7.329999923706048,4,0.31412948266017193,1.5882550937977506,23.40999984741211,1.2963046687906639,23.309999465942386,-1.000011219755725,22.989999771118164,0.31412948266017193
4472,2016-07-05,23.76000022888184,23.81999969482422,23.43000030517578,23.709999084472656,8677200.0,-0.0008410621188461587,3.5882260543706312,0.14286025689234172,48.854972390773426,45.540414996421646,0.06085118696087122,0.207847432599511,0.24929437158044365,0.24388601171061097,11.153448149098027,0.3899993896484375,-0.14327979306851546,-0.1319996833801227,-1.2657057874839666,1.0017064207237212,-0.6988527354320446,0.43485336867179925,0.7007379009787016,83.89826398991424,27.567534374840292,0.5668530520519219,7,-0.1350002288818395,-0.1350002288818395,0.4324998855590785,0.7849988937377894,7.360000610351559,1,0.29587544692445245,-1.7692262548111304,23.78000068664551,1.5882550937977506,23.40999984741211,1.2963046687906639,23.309999465942386,0.29587544692445245
4473,2016-07-06,23.82999992370605,23.85000038146973,23.29999923706055,23.709999084472656,9509900.0,0.002946115073648947,5.874938905908834,2.399961853900197,48.7571785398174,45.21644997068246,-0.162639582586241,0.1079404028582509,0.17041857503808444,0.2035941553833105,11.929027391369905,0.5500011444091797,-0.1067846053077659,-0.03949995040893839,-1.158550265172341,1.0795503643544642,-0.5990251077906414,0.5200252069727647,0.5443086504424919,86.36355754767277,27.296879033379113,0.5595251573817018,7,-0.20499992370605113,-0.20499992370605113,0.4124999046325719,0.7149991989135778,7.370000839233398,2,0.29878308275403853,3.5882260543706312,23.76000022888184,-1.7692262548111304,23.78000068664551,1.5882550937977506,23.40999984741211,0.29878308275403853
4474,2016-07-07,23.93000030517578,24.0,23.75,23.920000076293945,10007200.0,0.004196407125047763,2.3333418104599266,0.08333465787173416,50.76628233492945,43.65199028648598,-0.36533327863011067,-0.016535316400382527,0.05381684557634969,0.12763818105442937,12.647548178821754,0.25,-0.17107346173191829,0.07550039291381694,-1.0311778941424414,1.1821786799700753,-0.47783875061431047,0.6288395364419443,0.3613358954892405,90.66670735677084,28.8920045991781,0.5533391435281285,7,-0.7800006866455078,-0.30500030517578125,0.3774995803833008,0.7649993896484375,6.95999908447266,3,0.2979523221829825,5.874938905908834,23.82999992370605,3.5882260543706312,23.76000022888184,-1.7692262548111304,23.78000068664551,0.2979523221829825
4475,2016-07-08,24.61000061035156,24.65999984741211,23.95000076293945,24.020000457763672,7480200.0,0.02841622634784091,1.0579724567252244,58.998664886515,57.020540563137736,45.461743855333964,-1.2102259119180019,-0.7109330246438184,-0.6603710290601192,-0.5314643490577708,13.273603124656324,0.7299995422363281,-0.26881459168521715,0.7415006637573214,-0.39712833382593615,1.880129661340579,0.1721861649656944,1.3108151625489484,-2.310001373291012,96.3235871601833,31.51010280196789,0.569314498791628,7,-1.1300010681152308,-0.985000610351559,-0.29500055313109996,0.0849990844726598,6.4399986267089915,4,0.27549770870160195,2.3333418104599266,23.93000030517578,5.874938905908834,23.82999992370605,3.5882260543706312,23.76000022888184,0.27549770870160195
4476,2016-07-11,24.86000061035156,25.020000457763672,24.63999938964844,24.739999771118164,8652400.0,0.010158471913846334,-1.374994784619725,0.20339120033620572,52.73070275132075,47.585884349156686,-1.3287503459286256,-0.9472811403419144,-0.9214038138847052,-0.7632117848596423,14.029359177891548,0.4099998474121129,-0.3060018848252106,0.9520006179809535,-0.2679672260750614,2.1719684620369684,0.34201669595294604,1.561984540008961,-2.51280136108398,90.69768989194633,26.483346559942476,0.6099839220280076,7,-0.9650001525878871,-1.2000007629394496,-0.5300006866455043,-0.1650009155273402,5.969999313354492,0,0.25301684850158845,1.0579724567252244,24.61000061035156,2.3333418104599266,23.93000030517578,5.874938905908834,23.82999992370605,0.25301684850158845
4477,2016-07-12,25.1299991607666,25.34000015258789,24.96999931335449,24.96999931335449,9625300.0,0.010860762018751302,-3.625014901175244,1.3333227370262155,53.94493749674092,49.40752110155841,-1.3644231095719128,-1.1801244592096616,-1.1933999922763334,-1.0181522770722822,14.818120880169925,0.4799995422363317,-0.4297350986679156,1.1599991798400886,-0.17657974387478603,2.4965781035549632,0.4917097179826513,1.828288641697526,-2.675887863159179,89.70583835414585,27.305582855922907,0.6682894618574372,7,-0.9249992370605469,-1.3099994659423828,-1.0099987983703613,-0.4349994659423828,5.480001449584957,1,0.23796266013892442,-1.374994784619725,24.86000061035156,1.0579724567252244,24.61000061035156,2.3333418104599266,23.93000030517578,0.23796266013892442
4478,2016-07-13,25.1200008392334,25.270000457763672,24.979999542236328,25.1200008392334,5817800.0,-0.0003978639819778307,-1.0714159207640224,0.0,57.64706498336304,51.3469389075198,-1.1404394078014377,-1.1304225111895896,-1.180076217804558,-0.9974719468588233,15.184841443680957,0.29000091552734375,-0.31697100456993965,1.088000774383545,-0.342724246834468,2.518725795601558,0.37263826377454023,1.8033632849925496,-2.4927362103271484,86.16356652567482,22.75045804169264,0.7153625106090059,7,-0.8250007629394531,-1.3000011444091797,-1.1050004959106445,-0.4250011444091797,5.399999618530273,2,0.23885349520486354,-3.625014901175244,25.1299991607666,-1.374994784619725,24.86000061035156,1.0579724567252244,24.61000061035156,0.23885349520486354
4479,2016-07-14,26.07999992370605,26.26000022888184,25.399999618530273,25.45000076293945,23705900.0,0.038216522786626905,-1.356161377050755,100.0,61.08107848036179,53.30568277694456,-1.8620020843108414,-2.027398779022864,-2.1164993724232524,-1.9479641077692698,16.165189519351102,1.139999389648441,-0.0901978225140283,1.9419998168945263,0.24447679090425467,3.639522842884798,1.0932383038993905,2.790761329889662,-3.289971163378901,92.20777719520574,31.150329399344706,0.8487615129951351,7,-1.3000001907348562,-1.8000001907348597,-2.0374994277954066,-1.3850002288818324,4.54999923706055,3,0.19631905115841075,-1.0714159207640224,25.1200008392334,-3.625014901175244,25.1299991607666,-1.374994784619725,24.86000061035156,0.19631905115841075
4480,2016-07-15,26.34000015258789,26.34000015258789,25.95000076293945,26.20000076293945,17603900.0,0.00996933395868238,4.571444141689424,0.22222154943521777,89.24208275098543,57.78276003238111,-1.858069599503196,-2.2043056467011652,-2.343613525837707,-2.186949393123026,16.55128773947462,0.38999938964844105,0.12467100748304816,2.0775000572204583,0.12310520244945522,4.031894911991461,1.1003026298349567,3.05469748460596,-3.2723736747763645,100.0,31.74291288564325,0.9771974273855021,7,-1.5200004577636719,-2.020000457763672,-2.297499656677246,-1.6450004577636719,4.280000686645508,4,0.17274104824230663,-1.356161377050755,26.07999992370605,-1.0714159207640224,25.1200008392334,-3.625014901175244,25.1299991607666,0.17274104824230663
4481,2016-07-18,26.489999771118164,26.559999465942386,26.170000076293945,26.229999542236328,12382100.0,0.005694746304530041,-1.0526328998288588,1.8571525885558111,99.21674164924488,63.378512172211266,-1.7692893342978948,-2.257394534491034,-2.4586284071815854,-2.320277282350869,17.036878531031192,0.38999938964844105,0.32651854552334925,2.0924997329711914,-0.08476949193556393,4.269768957877947,1.0038651205178155,3.1811343454245673,-3.095135925829002,95.59750389267006,19.855596243861214,1.088634612453377,7,-1.5600004196166957,-2.060000419616699,-2.4474992752075195,-1.7950000762939453,4.180000305175781,0,0.17214041167769722,4.571444141689424,26.34000015258789,-1.356161377050755,26.07999992370605,-1.0714159207640224,25.1200008392334,0.17214041167769722
4482,2016-07-19,26.5,26.71999931335449,26.38999938964844,26.59000015258789,17414500.0,0.00037750958732507556,-1.129022334338279,-0.34615412830576237,99.15969753812963,68.97879206091262,-1.508367869800253,-2.2297086844627714,-2.433128772438984,-2.316891168608599,18.064447374379565,0.3299999237060476,0.5192222904366339,2.005999946594237,-0.36584747764297276,4.3778473708314465,0.820076234475632,3.1919236587128417,-2.725319880232451,87.35635963830545,5.107147673524949,1.185923712118605,7,-1.265000343322754,-1.9900007247924805,-2.4574995040893555,-1.8050003051757812,4.75,1,0.1633962235360773,-1.0526328998288588,26.489999771118164,4.571444141689424,26.34000015258789,-1.356161377050755,26.07999992370605,0.1633962235360773
4483,2016-07-20,26.989999771118164,27.13999938964844,26.40999984741211,26.61000061035156,27170100.0,0.018490557400685503,1.1470625359381674,-4.222205738990418,99.19789314353673,74.36008215075788,-1.679611742746534,-2.6765806906136085,-2.887650518311201,-2.79051937154361,19.287363512467564,0.7299995422363317,0.6816571996062031,2.381499767303467,-0.24016139728012575,5.003160931887059,1.0706691850116705,3.692330349595263,-2.8029749642484454,91.37933113440104,3.400678183475776,1.3108305822917963,7,-1.4449996948242188,-2.270000457763672,-2.992499351501465,-2.2950000762939453,4.350000381469727,2,0.13412378176850281,-1.129022334338279,26.5,-1.0526328998288588,26.489999771118164,4.571444141689424,26.34000015258789,0.13412378176850281
4484,2016-07-21,29.93000030517578,30.309999465942386,28.790000915527344,28.8700008392334,44959100.0,0.10892925376026463,-1.4918023047663476,2.7894784393837986,99.54409136260679,79.08492112847667,-4.111361336607885,-5.456054581563112,-5.761791773303614,-5.690818636774971,21.52839714865273,3.3199996948242223,0.9421822706079155,5.0420002937316895,1.507772835649682,8.576227751813697,3.2748865646906857,6.809114022772693,-5.270499565061467,91.28442032551794,0.9660979192498473,1.7671137290410033,7,-2.4550008773803675,-3.6250009536743164,-5.9775004386901855,-5.2350006103515625,1.3799991607666051,3,0.019712667777215476,1.1470625359381674,26.989999771118164,-1.129022334338279,26.5,-1.0526328998288588,26.489999771118164,0.019712667777215476
4485,2016-07-22,30.489999771118164,30.559999465942386,29.75,29.809999465942386,20272000.0,0.018710306055210513,-1.025000596047025,0.6415100450746262,99.55688634901173,84.28783041710899,-4.190214317392524,-5.8729647271693395,-6.23452691247337,-6.21464263830039,23.533825872264014,0.8099994659423864,1.2452263810863045,5.319999790191652,0.9884361883283574,9.651563392054946,3.1542179892600046,7.485781591123299,-4.8134092603547955,98.40547370030892,7.6777298304548225,2.1657818009316467,7,-2.7250003814697266,-4.060000419616699,-6.537499904632568,-5.795000076293945,0.9099998474121094,4,0.004591649416181731,-1.4918023047663476,29.93000030517578,1.1470625359381674,26.989999771118164,-1.129022334338279,26.5,0.004591649416181731
4486,2016-07-25,30.68000030517578,30.86000061035156,30.270000457763672,30.309999465942386,17892900.0,0.0062315688909120315,-1.622229569065254,0.5441186370317157,99.85593189827726,89.38905201727968,-3.8753645064184354,-5.763852350782059,-6.328098033115751,-6.35853300385822,24.642012406516624,0.5900001525878871,1.5697283550556094,5.13250026702881,0.2665070003574215,9.998493533700199,2.6995036336931157,7.565496900364504,-4.026728003376608,95.97314863490207,4.200525358050768,2.432996633335694,7,-2.760000228881836,-4.100000381469727,-6.767500400543213,-5.9850006103515625,1.0900001525878906,0,-0.0019556540203899964,-1.025000596047025,30.489999771118164,-1.4918023047663476,29.93000030517578,1.1470625359381674,26.989999771118164,-0.0019556540203899964
4487,2016-07-26,31.399999618530273,31.40999984741211,30.559999465942386,30.559999465942386,13911700.0,0.023468034752040845,-1.023810064441133,2.2702655332573953,99.86826974496299,94.08029699079081,-4.036961687010873,-6.113677136185945,-6.947760921331032,-7.0312800605027235,25.324039259436464,0.850000381469723,1.8524310322833202,5.418499565124513,0.08815247534100479,10.748846654908021,2.753326020232759,8.083673110016267,-3.905381655020623,99.79999542236328,7.039823273335571,2.6651735448917537,7,-2.994999885559082,-4.545000076293945,-7.487499713897705,-6.704999923706055,0.7600002288818359,1,-0.023248393347289342,-1.622229569065254,30.68000030517578,-1.025000596047025,30.489999771118164,-1.4918023047663476,29.93000030517578,-0.023248393347289342
4488,2016-07-27,31.309999465942386,31.790000915527344,31.10000038146973,31.440000534057614,11859600.0,-0.0028662469325246853,-1.509096331643324,-0.15476314821457796,98.68075823941066,98.25803918624068,-3.326375336005569,-5.658519482465788,-6.757046145200043,-6.901575832394563,26.087062214212832,0.6900005340576136,2.1845653331390302,4.912499427795414,-0.7246436105998733,10.5496424661907,2.0939279085977702,7.731070946993057,-3.0323051256522433,83.99995168050141,-8.652215018567887,2.818571519197644,7,-2.439998626708988,-4.264999389648441,-7.212499141693119,-6.614999771118168,0.820001602172848,2,-0.0019163036399170164,-1.023810064441133,31.399999618530273,-1.622229569065254,30.68000030517578,-1.025000596047025,30.489999771118164,-0.0019163036399170164
4489,2016-07-28,31.170000076293945,31.489999771118164,31.06999969482422,31.28000068664551,8835500.0,-0.004471395465871053,-1.7096659078324001,0.8461515889551485,96.59093710757426,99.07457855919499,-2.6691158073131653,-5.164250093878717,-6.498796360955893,-6.7198883070130435,27.407770545184317,0.4200000762939453,2.523331159035596,4.379500007629396,-1.4441844676079754,10.20318448286677,1.4676577700107103,7.291342245248082,-2.189844420956362,69.60781563800784,-21.64718699082013,2.911842237618687,7,-2.189999580383301,-4.125,-7.072499752044678,-6.475000381469727,1.1099987030029297,3,0.005453964577408987,-1.509096331643324,31.309999465942386,-1.023810064441133,31.399999618530273,-1.622229569065254,30.68000030517578,0.005453964577408987
4490,2016-07-29,31.15999984741211,31.239999771118164,30.899999618530273,31.1200008392334,8433200.0,-0.0003208286447661246,2.400020980955015,-0.3636253294492877,96.32355498609317,98.75311337440034,-2.1271938284412784,-4.789425947216273,-6.381763803358552,-6.664801100268946,28.869328929009775,0.3400001525878906,2.881670190455523,3.981999778747557,-1.9253426763655241,9.889342233860638,1.0283285511910165,6.935671006304098,-1.617875140036574,58.55257379052801,-31.41910941933582,2.9536712275565407,7,-2.0699996948242188,-4.114999771118164,-7.062499523162842,-6.465000152587891,1.25,4,0.004813851709396966,-1.7096659078324001,31.170000076293945,-1.509096331643324,31.309999465942386,-1.023810064441133,31.399999618530273,0.004813851709396966
4491,2016-08-01,31.25,31.38999938964844,31.1299991607666,31.29999923706055,13129900.0,0.0028883232679273174,1.2608760552634244,-1.250011921224637,96.2235920692293,98.42687943341143,-1.643849357622777,-4.522994611690546,-6.352774789383361,-6.706817155801687,31.314469993018896,0.2600002288818395,3.181520567285318,3.6984999656677253,-2.2487070717474182,9.645707003082869,0.7248964469601518,6.672103484375299,-1.2583000509941016,56.09753828261278,-32.50707740764377,2.973603518707572,8,-2.1499996185302734,-4.204999923706055,-7.102499961853031,-6.555000305175781,1.259998321533196,0,0.004799987792968752,2.400020980955015,31.15999984741211,-1.7096659078324001,31.170000076293945,-1.509096331643324,31.309999465942386,0.004799987792968752
4492,2016-08-02,30.790000915527344,31.209999084472656,30.690000534057614,31.06999969482422,11913500.0,-0.01471997070312503,-1.166662693019875,5.6000610360871885,90.0990229893585,97.41589386072496,-0.571407511254705,-3.6989695874293638,-5.784093176142495,-6.196870240156549,33.61628962550306,0.5599994659423864,3.3614519005694206,2.8870008468627937,-2.9465754967208824,8.720577190446466,-0.02978732492904257,5.80378901865463,-0.43864077321715556,9.090940617322135,-76.52506824747985,2.9167881717918367,8,-0.5,-3.7450008392333984,-6.910000801086426,-6.280001640319824,1.9099998474121023,1,0.031828499938176824,1.2608760552634244,31.25,2.400020980955015,31.15999984741211,-1.7096659078324001,31.170000076293945,0.031828499938176824
4493,2016-08-03,30.95000076293945,31.040000915527344,30.739999771118164,30.79999923706055,7371100.0,0.005196487257375093,-1.2222269317170347,-0.5357220708446613,88.83574134886388,96.2260771925313,-0.12360680444678351,-3.4764463119087914,-5.825185262047199,-6.310753942702036,35.856273941824774,0.3000011444091797,3.530239502249927,2.691000652313228,-2.9622345461891904,8.344235850815647,-0.13561694693798287,5.517618251564439,-0.31091246598582956,32.50005960470148,-50.122413836064936,2.82661759925121,8,-0.1800003051757777,-3.6700000762939418,-7.32500076293945,-6.695001602172848,0.9399986267089915,2,0.039095284479655046,-1.166662693019875,30.790000915527344,1.2608760552634244,31.25,2.400020980955015,31.15999984741211,0.039095284479655046
4494,2016-08-04,31.059999465942386,31.309999465942386,30.85000038146973,30.940000534057614,7592700.0,0.003554077553841406,-2.066668362092058,0.7999847413662416,88.56210464180943,95.00443478061995,-0.06309340209834957,-3.1883643233690897,-5.831566766914946,-6.377680145858061,38.55047768602535,0.45999908447265625,3.7507289488234505,2.444499397277834,-2.9527530746418016,7.8417518691974735,-0.2541268386819837,5.143125633237652,0.7300014495849574,52.857076683715235,-26.428481587577593,2.698626235959819,8,-0.029998779296878553,-3.629999160766605,-7.434999465942386,-6.805000305175785,1.4300022125244176,3,0.03444950484774201,-1.2222269317170347,30.95000076293945,-1.166662693019875,30.790000915527344,1.2608760552634244,31.25,0.03444950484774201
4495,2016-08-05,31.38999938964844,31.45000076293945,31.1299991607666,31.149999618530273,7795600.0,0.010624595279465465,-1.2857201245222871,2.0000158947133295,88.88890234461688,93.78587594132433,-0.2816178332742716,-3.1456596559470995,-6.051656177277113,-6.651074339446431,42.05777260597498,0.3900012969970632,3.9677994754537984,2.435499382019046,-2.749996362764197,7.620995126802288,-0.15724849037257727,5.028247254410669,0.3812015151977519,92.10508483934451,14.268081647251805,2.5927478723916213,8,-0.21499919891357777,-3.869998931884769,-7.764999389648441,-7.1350002288818395,0.5200004577636683,4,0.028352959762781405,-2.066668362092058,31.059999465942386,-1.2222269317170347,30.95000076293945,-1.166662693019875,30.790000915527344,0.028352959762781405
4496,2016-08-08,31.149999618530273,31.3799991607666,30.940000534057614,31.3799991607666,9527600.0,-0.007645739910314031,2.8260826298243886,-0.9583323399216255,85.60491459426173,92.20105870235753,0.03583047368763914,-2.540521302875412,-5.704847625663106,-6.356886473582513,45.099224947274664,0.4499988555908274,3.801411541269829,1.8809996604919448,-3.0137145221651807,6.77571384314907,-0.5663574308366179,4.3283567518205075,0.6027772758483891,60.526177097267684,-15.44134071332332,2.4473570913285627,8,0.09000110626220703,-3.604999542236328,-7.524999618530273,-6.895000457763672,0.649999618530277,0,0.040449446045331516,-1.2857201245222871,31.38999938964844,-2.066668362092058,31.059999465942386,-1.2222269317170347,30.95000076293945,0.040449446045331516
4497,2016-08-09,31.11000061035156,31.239999771118164,30.940000534057614,31.21999931335449,7592100.0,-0.001284077324833155,2.999999999999858,0.4782561823097209,83.88160753202409,90.55670862375902,0.033935797858664074,-2.139224010683076,-5.564039556966197,-6.263659205378527,47.87057540791226,0.2999992370605504,3.5784173997251614,1.5420005798339815,-3.0064870312111687,6.090488190879132,-0.7322432256885953,3.8162443853565584,0.6247207537689263,52.1127214603283,-21.000420036229883,2.2742438055225755,8,-0.020000457763668322,-3.5650005340576136,-7.485000610351559,-6.855001449584957,0.8699989318847692,1,0.04500153274557639,2.8260826298243886,31.149999618530273,-1.2857201245222871,31.38999938964844,-2.066668362092058,31.059999465942386,0.04500153274557639
4498,2016-08-10,31.1200008392334,31.25,30.940000534057614,31.11000061035156,6077700.0,0.00032144740230299895,1.29630466879069,-0.09091224358866437,68.8889225282393,87.47870700383292,-0.006537514635198249,-1.7672811931527121,-5.474259800267035,-6.219992314725104,50.793923909475104,0.30999946594238637,3.3225100250941715,1.2520008087158203,-2.828647296588528,5.332648914020165,-0.7883232439363539,3.2923248613679945,0.5970261052340717,45.000047683685445,-24.748176848866215,2.040324052652173,8,-0.050000190734866834,-3.575000762939453,-7.495000839233398,-6.865001678466797,0.6499996185302734,2,0.05077120440543559,2.999999999999858,31.11000061035156,2.8260826298243886,31.149999618530273,-1.2857201245222871,31.38999938964844,0.05077120440543559
4499,2016-08-11,31.20000076293945,31.5,31.020000457763672,31.190000534057614,5910400.0,0.002570691566472938,-1.7428515375938562,0.9999999999996447,63.29591733953771,83.80896948754898,-0.09145139984802597,-1.5220737891571225,-5.438920115584658,-6.254416353944123,52.75956887090408,0.4799995422363281,2.96284861822798,1.0760006904602015,-2.6291900715603056,4.781191452480709,-0.776594690550052,2.928596071470455,0.49968565026806644,46.42865657814488,-18.8810542844723,1.8525953810102533,8,-0.10500049591064098,-3.4300003051757777,-7.57500076293945,-6.945001602172848,0.3699989318847692,3,0.022115340058856514,1.29630466879069,31.1200008392334,2.999999999999858,31.11000061035156,2.8260826298243886,31.149999618530273,0.022115340058856514
4500,2016-08-12,30.88999938964844,31.270000457763672,30.88999938964844,31.21999931335449,11809000.0,-0.009935941208669474,-1.3030373089038803,-32.999237078008065,53.763428363602614,79.09117352025713,0.19693222631851626,-0.8998562841800712,-5.020606159715246,-5.89682592657951,54.6501302410026,0.3800010681152308,2.598021958013998,0.5384993553161657,-2.720272068859831,3.7972707794921625,-1.0908863567718328,2.167885067404164,0.7926933029243202,0.0,-58.89334128756757,1.6293857120879978,8,0.20500087738036754,-3.0199985504150426,-7.502499580383304,-6.6350002288818395,0.4700012207031179,4,0.05179677307972175,-1.7428515375938562,31.20000076293945,1.29630466879069,31.1200008392334,2.999999999999858,31.11000061035156,0.05179677307972175
4501,2016-08-15,31.04999923706055,31.309999465942386,30.63999938964844,31.0,7038800.0,0.005179664958676833,1.350878719331796,-0.15151287460626203,42.15244949155857,73.76377646494602,0.006234388258281598,-0.7385838741024351,-5.05949678807043,-6.00846189570192,56.229559825194805,0.6700000762939453,2.2834632669781385,0.4704992294311552,-2.243212358754949,3.1842108176172594,-0.8863565646618952,1.8273550235242055,0.6160396092901514,47.674367026845,-5.794863185832774,1.3568557940930515,8,0.020000457763668322,-2.83499908447266,-7.497499465942386,-6.795000076293949,0.9200000762939382,0,0.02769728281748507,-1.3030373089038803,30.88999938964844,-1.7428515375938562,31.20000076293945,1.29630466879069,31.1200008392334,0.02769728281748507
4502,2016-08-16,30.82999992370605,30.979999542236328,30.57999992370605,30.899999618530273,6539700.0,-0.007085324275689975,2.4782644751463994,-1.4000152590218682,39.83050436508633,68.31875013341518,0.25982792493935847,-0.18715471912777204,-4.718770043749327,-5.743441731047014,57.68829560119369,0.4699993133544993,1.9669597908634415,0.03399991989135387,-1.8834040378793837,1.9514038776620914,-0.9247020589940149,0.9927018987767227,0.7949973443765614,27.17391078999461,-21.506688350386884,0.9587019788853695,8,0.2100000381469762,-2.449999809265133,-7.0524997711181605,-6.57500076293945,1.4499988555908239,1,0.031462838655690106,1.350878719331796,31.04999923706055,-1.3030373089038803,30.88999938964844,-1.7428515375938562,31.20000076293945,0.031462838655690106
4503,2016-08-17,30.61000061035156,30.899999618530273,30.489999771118164,30.8799991607666,6961500.0,-0.007135884330162767,1.645164862886008,3.8571389645775116,38.52458567876295,62.759025804187786,0.47665126496466215,0.33513380285253547,-4.387459599205666,-5.475890704479138,58.75617275501814,0.4099998474121094,1.634805053716999,-0.36699943542480895,-1.0713943457946868,0.33739547494506894,-0.7191968906097479,-0.014801980239870005,0.9522968170684614,11.881268518745483,-32.74138721434191,0.35219745518493883,8,0.3849992752075231,-2.225000381469723,-6.597500801086422,-6.79000091552734,1.4599990844726598,2,0.044756579698383536,2.4782644751463994,30.82999992370605,1.350878719331796,31.04999923706055,-1.3030373089038803,30.88999938964844,0.044756579698383536
4504,2016-08-18,30.520000457763672,30.670000076293945,30.420000076293945,30.51000022888184,6023500.0,-0.002940220542088201,-1.631571550469307,-0.037038083598819334,37.30158249596584,57.0271013765599,0.5386410256399898,0.4970875651619302,-4.183287197721455,-5.33806008050664,57.963572569060375,0.25,1.3494729143151716,-0.48649959564209055,-1.0393968562914893,0.06639766500730815,-0.7629482259667917,-0.21005096531738943,0.9565131571522016,11.236005623467646,-30.31822917670248,0.2764486303246996,8,0.4399995803833008,-1.9250001907348633,-6.46250057220459,-6.700000762939453,1.1499996185302734,3,0.040956749058043584,1.645164862886008,30.61000061035156,2.4782644751463994,30.82999992370605,1.350878719331796,31.04999923706055,0.040956749058043584
4505,2016-08-19,30.6299991607666,30.649999618530273,30.36000061035156,30.459999084472656,7840700.0,0.0036041514204809832,1.7618822717323523,16.999618539010427,37.79523597476592,51.71491486328259,0.3458710892162351,0.41962966981016336,-4.178705277252053,-5.398145070244894,56.98504444293556,0.2899990081787145,1.0935180047311732,-0.38350086212158274,-0.911865458740138,0.14486373449697254,-0.6476831604308622,-0.11931856381230332,0.7408631002870791,28.420934280718047,-10.827140562307104,0.2641822983092785,8,0.3000011444091797,-1.7599983215332031,-6.09999942779541,-6.34999942779541,1.310001373291012,4,0.030688885400351085,-1.631571550469307,30.520000457763672,1.645164862886008,30.61000061035156,2.4782644751463994,30.82999992370605,0.030688885400351085
4506,2016-08-22,30.6200008392334,30.63999938964844,30.3700008392334,30.459999084472656,6240700.0,-0.0003264225206381921,1.700000953679713,0.9411863703171807,45.9330016910653,47.49840310317606,0.30484005957598015,0.4478647682332877,-4.043498242508434,-5.334910349680804,55.84160132641062,0.2699985504150426,0.8271109818630755,-0.39049921035766744,-0.9274482909752919,0.14644987025995704,-0.6589737506664797,-0.1220246700488552,0.6295580237360276,41.935593032628354,-1.080594800019334,0.26847454030881246,8,0.3099994659423828,-1.640000343322754,-6.05000114440918,-6.30000114440918,1.2299995422363317,0,0.024167202835931878,1.7618822717323523,30.6299991607666,-1.631571550469307,30.520000457763672,1.645164862886008,30.61000061035156,0.024167202835931878
4507,2016-08-23,30.670000076293945,30.96999931335449,30.649999618530273,30.68000030517578,5594500.0,0.0016328946992216764,-11.799694831203368,-0.06250074504988853,42.92925352114045,44.613995435720625,0.20770553041257855,0.3587657918135818,-3.9593234027889608,-5.331161297977342,54.564503753061985,0.3499984741210902,0.5119828064413952,-0.30399999618530416,-0.828570667379168,0.22057067500855965,-0.5662853317822361,-0.041714660588372254,0.47281179636133785,50.81969263480508,6.205880567812613,0.26228533559693257,8,0.26000022888183594,-1.5799999237060547,-5.9900007247924805,-6.2400007247924805,1.6299991607666087,1,0.0423866721169448,1.700000953679713,30.6200008392334,1.7618822717323523,30.6299991607666,-1.631571550469307,30.520000457763672,0.0423866721169448
4508,2016-08-24,31.25,31.32999992370605,30.729999542236328,30.739999771118164,14752000.0,0.018910985401475733,-1.2641494495686745,-50.99885561701316,53.87756976822936,43.56751237224192,-0.3932714554704404,-0.23817075289814937,-4.395320834531859,-5.855889695086955,53.213999005957156,0.6599998474121058,0.23011767864054633,0.2789999008178725,-0.23811328416663713,0.7961130858023822,0.020443308325617693,0.5375564933101273,-0.889999389648441,91.75257934674282,46.19115737705975,0.25855659249225404,8,-0.40499973297119496,-2.1499996185302734,-6.377500534057617,-6.7400007247924805,1.6500015258789062,2,0.03295996093749998,-11.799694831203368,30.670000076293945,1.700000953679713,30.6200008392334,1.7618822717323523,30.6299991607666,0.03295996093749998
4509,2016-08-25,31.34000015258789,31.45000076293945,31.059999465942386,31.07999992370605,7459800.0,0.0028800048828125924,-1.5999987284391097,0.509804141562611,48.86879312041171,43.02366401188738,-0.5155386632798908,-0.3317931184778544,-4.33988269731266,-5.895281999957909,51.88144797759423,0.3900012969970632,-0.02512845258294405,0.36050004959106374,-0.1756251844293537,0.8966252836114812,0.09243743258085502,0.6285626666012725,-0.9605995559692424,89.90820229791764,48.15911599267049,0.26806261701020867,8,-0.43499946594238637,-1.0499992370605469,-6.207500457763672,-6.620000839233398,1.2099990844726634,3,0.02329290168098641,-1.2641494495686745,31.25,-11.799694831203368,30.670000076293945,1.700000953679713,30.6200008392334,0.02329290168098641
4510,2016-08-26,31.309999465942386,31.6299991607666,31.09000015258789,31.34000015258789,7750400.0,-0.0009572650446534325,-1.2978714769798916,-0.11538715475184626,54.000003814704634,44.34005893668139,-0.46901789101725555,-0.30564945664790244,-4.158247579474413,-5.830939986549009,50.83765401016771,0.5399990081787109,-0.10782188518746949,0.3229993820190451,-0.22775482679959325,0.8737535908376834,0.04762227760972593,0.5983764864283643,-0.8877748626709057,74.60316499193188,33.773970229372864,0.2753771044093198,8,-0.31499958038330433,-0.5399990081787145,-4.420000076293949,-5.0050001144409215,1.2500019073486293,4,0.011497943675890188,-1.5999987284391097,31.34000015258789,-1.2641494495686745,31.25,-11.799694831203368,30.670000076293945,0.011497943675890188
4511,2016-08-29,31.399999618530273,31.5,31.13999938964844,31.25,5108800.0,0.002874485918972436,1.0571441027569128,-4.999872846335387,57.073155754292365,46.255909091037616,-0.5633965540829173,-0.40457879254437756,-4.090506859694152,-5.864490519362242,49.6772852342533,0.36000061035155895,-0.168275856675681,0.40549955368042134,-0.1640973690780534,0.9750964764388961,0.12070109230118575,0.6902980150596569,-0.9053085418090845,76.53064799280656,35.594993377579996,0.2847984613792368,8,-0.4049997329711914,-0.3699989318847656,-4.302500247955322,-4.970000267028809,0.7500019073486328,0,0.017197481595148334,-1.2978714769798916,31.309999465942386,-1.5999987284391097,31.34000015258789,-1.2641494495686745,31.25,0.017197481595148334
4512,2016-08-30,31.770000457763672,32.029998779296875,31.36000061035156,31.459999084472656,9800100.0,0.011783466360778094,-1.6274524470241296,2.066681077781875,63.48548079076692,49.02934188126027,-0.8784101480930921,-0.7350842490618916,-4.320360648506284,-6.174838088876456,49.40401320567719,0.669998168945316,-0.16625940017198104,0.7265004158020005,0.06912859749064282,1.3838722341133582,0.39781450664632345,1.0551863249576776,-1.2071908959997586,80.00011737536936,37.943630787537735,0.3286859091556788,8,-0.5750007629394531,-0.5750007629394531,-4.520000457763672,-5.190000534057617,0.3600006103515625,1,0.002518096397650771,1.0571441027569128,31.399999618530273,-1.2978714769798916,31.309999465942386,-1.5999987284391097,31.34000015258789,0.002518096397650771
4513,2016-08-31,32.15999984741211,32.22999954223633,31.59000015258789,31.65999984741211,12641800.0,0.012275712434027808,1.0,1.6128960807235588,67.64705882352955,52.4010614732118,-1.145926581890361,-1.0854365239248551,-4.566982596345198,-6.5021510944627785,49.17041101432649,0.6399993896484375,-0.1293230009530575,1.055999851226808,0.23300417791919514,1.878995524534421,0.6445020145730034,1.4674976878806127,-1.4798151482455602,94.0171204906287,50.34439788484764,0.41149783665380574,8,-0.8649997711181641,-0.8649997711181641,-4.53000020980835,-5.305000305175781,-0.5399990081787109,2,0.004353214872907074,-1.6274524470241296,31.770000457763672,1.0571441027569128,31.399999618530273,-1.2978714769798916,31.309999465942386,0.004353214872907074
4514,2016-09-01,32.130001068115234,32.240001678466804,31.8799991607666,32.150001525878906,6808400.0,-0.000932797868134605,2.6000114440479565,-0.04000091552734375,75.40992448759435,56.58047130797051,-0.9650136599107952,-1.0236487653930446,-4.379393160147224,-6.4147521512756,48.78482361498212,0.3600025177002024,-0.06357264093439952,0.9725009918212884,0.03097078118133112,1.914031202461242,0.5017358865013115,1.4432660971412652,-1.294834884641709,90.43474222632015,39.53422650268054,0.4707651053199776,9,-0.8249998092651332,-0.8299999237060547,-4.1725006103515625,-5.085000991821289,-0.1800003051757848,3,0.023965155062748877,1.0,32.15999984741211,-1.6274524470241296,31.770000457763672,1.0571441027569128,31.399999618530273,0.023965155062748877
4515,2016-09-02,32.279998779296875,32.5,32.110000610351555,32.299999237060554,6760600.0,0.004668462688925734,-1.166682561380039,1.0000000000003553,75.30870883882146,59.84443876883232,-0.956982080838138,-1.1631885216197944,-4.383249397096478,-6.516433047113594,48.375879873927616,0.3899993896484446,0.03550855634855665,1.0779987335205092,0.014032136774758897,2.1419653302662596,0.5460154351476341,1.6099820318933844,-1.2762523364241574,83.82344691402345,31.171690366992465,0.5319832983728743,9,-0.7049989700317383,-0.8499984741210938,-4.26749849319458,-5.23499870300293,-0.8199996948242188,4,0.0083643267649951,2.6000114440479565,32.130001068115234,1.0,32.15999984741211,-1.6274524470241296,31.770000457763672,0.0083643267649951
4516,2016-09-06,32.40999984741211,32.65999984741211,32.150001525878906,32.200000762939446,8436800.0,0.0040272947035739914,-2.2903376648946643,-10.499713904249916,83.76076248480865,64.38127309812877,-0.9011334340279795,-1.2584762861358634,-4.307135982949692,-6.598946544097565,48.35367331217096,0.5099983215332031,0.16083497748697084,1.144999790191651,-0.04745877690806566,2.337458357291368,0.548770506641791,1.7412290737415113,-1.1967779065415733,80.7692194831376,23.86631296438351,0.5962292835498589,9,-0.7150001525878906,-0.8999996185302734,-4.342499732971191,-5.364999771118164,-0.9099998474121094,1,0.004628248274764601,-1.166682561380039,32.279998779296875,2.6000114440479565,32.130001068115234,1.0,32.15999984741211,0.004628248274764601
4517,2016-09-07,32.509998321533196,32.72999954223633,32.290000915527344,32.450000762939446,9422600.0,0.0030854203823476034,-1.3157989840786297,0.28570390554040814,92.7928647771835,68.70519476579035,-0.7964336400728556,-1.315667662187444,-4.1823908069465965,-6.6505535327793055,48.34846413984891,0.4399986267089844,0.2920207144392286,1.1749983787536564,-0.13747569980594676,2.4874724573132596,0.5187613394738548,1.831235418033458,-1.0652919156160081,80.70163697447435,17.35594689739959,0.6562370392798018,9,-0.6149988174438406,-0.9649982452392507,-4.43749809265136,-5.464998245239251,-0.9999980926513565,2,-0.011073417848066924,-2.2903376648946643,32.40999984741211,-1.166682561380039,32.279998779296875,2.6000114440479565,32.130001068115234,-0.011073417848066924
4518,2016-09-08,32.700000762939446,32.810001373291016,32.380001068115234,32.5,7148500.0,0.0058444309817267115,1.0476108300560394,3.333481688707918,96.98284863024186,74.05120093354925,-0.8483346582003648,-1.4558747472614009,-4.149512279503149,-6.792005399722132,48.357717384048456,0.43000030517578125,0.41429885978303815,1.2860008239746037,-0.15581649559472055,2.727818143543928,0.5650921641899416,2.006909483759266,-1.0239415924848139,88.17200552104258,17.481530419901915,0.7209086597846627,9,-0.7499999999999929,-1.114999771118157,-4.0325002670288015,-5.655000686645501,-0.810001373291005,3,-0.017431182921262223,-1.3157989840786297,32.509998321533196,-2.2903376648946643,32.40999984741211,-1.166682561380039,32.279998779296875,-0.017431182921262223
4519,2016-09-09,31.88999938964844,32.59000015258789,31.86000061035156,32.419998168945305,13068800.0,-0.024770683620564893,-1.4745900791392776,-2.6499837875985075,70.86094095490026,75.924638393571,0.05351650783698858,-0.6234969612438483,-3.1317630262453733,-5.921543851552947,47.669411418295915,0.8400001525878871,0.5333922180416408,0.4414995193481488,-1.0117329243888413,1.8947319630851354,-0.2851167025203445,1.168115741216642,0.9200019836425746,3.1577637057954577,-69.86894606868664,0.7266162218684937,9,0.08500099182128551,-0.304998397827152,-2.864998817443851,-4.844999313354496,-0.07999992370605469,4,-0.008466558657341472,1.0476108300560394,32.700000762939446,-1.3157989840786297,32.509998321533196,-2.2903376648946643,32.40999984741211,-0.008466558657341472
4520,2016-09-12,32.490001678466804,32.56999969482422,31.54999923706055,31.670000076293945,8538900.0,0.0188147475792404,1.0816386110575813,-1.5471763977659223,75.90027056857467,78.01654003960235,-0.40398301042296936,-1.1567945345257407,-3.5159858492400105,-6.462731361103245,46.94972447107267,1.0200004577636683,0.6049039123521176,0.9615016937255945,-0.5377089341562638,2.4607123216074562,0.2118963797846618,1.7111070076665236,0.31999969482421164,74.60324188167242,-2.2589493551677293,0.7496053139409308,9,-0.4050006866455149,-0.9050006866455149,-3.2600011825561594,-5.445001602172859,-0.8500022888183629,0,-0.016620525935067798,-1.4745900791392776,31.88999938964844,1.0476108300560394,32.700000762939446,-1.3157989840786297,32.509998321533196,-0.016620525935067798
4521,2016-09-13,31.90999984741211,32.290000915527344,31.709999084472656,32.15999984741211,9453200.0,-0.017851702095758815,1.274507457327928,-0.3048774530897798,64.97582415557316,78.18213374680305,0.2860516238091009,-0.5365703766100332,-2.73442337702582,-5.827169359303184,46.729851774538695,0.7800025939941477,0.6783580717831086,0.338499832153321,-1.152233193772119,1.8292328580787647,-0.4068666808094008,1.0838663451160429,0.8496014404296872,28.57142857142837,-49.45404195734329,0.7453665129627215,9,0.2700004577636719,-0.3249988555908203,-2.562499523162842,-4.864999771118164,0.6100006103515625,1,-0.0141021863080939,1.0816386110575813,32.490001678466804,-1.4745900791392776,31.88999938964844,1.0476108300560394,32.700000762939446,-0.0141021863080939
4522,2016-09-14,31.79999923706055,32.130001068115234,31.70000076293945,32.06999969482422,7552100.0,-0.0034472143803686572,1.2051116523372347,1.0800018310546733,57.49316577795803,77.05392340840622,0.4478514274012433,-0.36909766663454135,-2.419339825252454,-5.6570536808144105,46.617704342264815,0.4300003051757848,0.7455503568810435,0.17999925613403533,-1.2717654130276337,1.6317639252957008,-0.5458830784467956,0.9058815907148698,0.9112179687499982,19.841236202021236,-54.11604503340597,0.7258823345808335,9,0.3800010681152308,-0.21499824523926137,-2.4074988365173375,-4.754999160766605,-2.7799987792968786,2,-0.009433938498681571,1.274507457327928,31.90999984741211,1.0816386110575813,32.490001678466804,-1.4745900791392776,31.88999938964844,-0.009433938498681571
4523,2016-09-15,31.979999542236328,31.979999542236328,31.32999992370605,31.739999771118164,7486700.0,0.005660387091016128,4.416668653490084,-0.8888865341414943,58.510616711797084,75.17622254442874,0.26779437901949876,-0.46504149400620776,-2.390193848385433,-5.772407833171872,46.368080505676964,0.649999618530277,0.809510225839059,0.29149961471557617,-1.0870468517816718,1.6700460812128242,-0.39777361853304427,0.9807728479642002,0.6847689448242207,51.58726194098436,-19.51160108905401,0.6892732332486236,9,0.09000110626220703,-0.39499855041503906,-2.66249942779541,-4.934999465942383,-2.9200000762939418,3,-0.014696664167670015,1.2051116523372347,31.79999923706055,1.274507457327928,31.90999984741211,1.0816386110575813,32.490001678466804,-0.014696664167670015
4524,2016-09-16,31.770000457763672,31.8799991607666,31.6299991607666,31.709999084472656,10979900.0,-0.006566575593452084,-1.2727146622277707,0.2500059604701619,55.837569595153575,73.01276262846564,0.47087459106997187,-0.16505651098195528,-1.9724003507183028,-5.502638567265258,46.26220617388794,0.35000038146972656,0.8232889632271174,0.019000530242919922,-1.2450764608328981,1.283077521318738,-0.6130379652949856,0.651039025780829,0.8146819154956049,35.48392058660229,-33.71876633082322,0.6320384955379089,9,0.3000001907348633,-0.1849994659423828,-2.4625000953674316,-4.725000381469727,-2.5500011444091832,4,0.0037771145783991322,4.416668653490084,31.979999542236328,1.2051116523372347,31.79999923706055,1.274507457327928,31.90999984741211,0.0037771145783991322
4525,2016-09-19,31.56999969482422,31.959999084472656,31.43000030517578,31.809999465942386,5870500.0,-0.006295271012203507,-1.0384625259968676,-3.999904634751156,52.098763804124495,69.49476277505629,0.6253308502846622,0.1148667949613511,-1.5845667264479673,-5.2558782058518005,46.117163198765404,0.529998779296875,0.7836958230025886,-0.22800025939941548,-1.3816597778988893,0.9256592591000619,-0.8048300186491559,0.3488294998503214,0.9394017314618637,24.99995032951428,-41.4881201870229,0.5768297592497386,9,0.5000009536743164,0.015001296997070312,-2.1374993324279785,-4.524999618530273,-2.5200004577636683,0,0.007602146767125673,-1.2727146622277707,31.770000457763672,4.416668653490084,31.979999542236328,1.2051116523372347,31.79999923706055,0.007602146767125673
4526,2016-09-20,31.36000061035156,31.79999923706055,31.229999542236328,31.75,6440200.0,-0.006651855765050563,1.3265395095367656,1.624999006588297,44.73008342314366,64.15445373571853,0.7495471566819312,0.4038530909413147,-1.1933617619242618,-4.989487304079113,45.800622573743254,0.5699996948242223,0.7205019543518567,-0.47499933242798065,-1.5110546428005343,0.5610559779445694,-0.9930269876142539,0.043028322758296156,1.0786367257797203,14.444538634340297,-48.255088799329656,0.5180276551862758,9,0.6599998474121129,0.22500038146973012,-1.8775000572204554,-4.315000534057614,-2.54000091552734,1,0.008928532329315564,-1.0384625259968676,31.56999969482422,-1.2727146622277707,31.770000457763672,4.416668653490084,31.979999542236328,0.008928532329315564
4527,2016-09-21,31.96999931335449,32.02000045776367,31.5,31.559999465942386,10875800.0,0.01945148887534076,1.0392089398177928,-1.0512833052936066,47.68855939577455,58.67731048744438,0.0613453191951443,-0.10936658486021145,-1.620034465911555,-5.535940809430695,45.2524678803877,0.6599998474121129,0.6573566238171686,0.06999940872191956,-0.8096178070144937,0.9496166244583328,-0.3698091991462853,0.5098080165901244,0.3719469992651945,93.67074854896765,33.489544792351246,0.43980860786820664,9,-0.05999946594237926,-0.3849983215331996,-2.327499389648434,-4.924999237060543,-3.1599998474121023,2,0.01720366456746958,1.3265395095367656,31.36000061035156,-1.0384625259968676,31.56999969482422,-1.2727146622277707,31.770000457763672,0.01720366456746958
4528,2016-09-22,32.279998779296875,32.34000015258789,32.02000045776367,32.02000045776367,5313600.0,0.009696574056943907,-1.4615520049297945,0.6341424836479794,51.70840093047263,56.5492504847302,-0.3514561411313153,-0.35652379982965954,-1.739003601892886,-5.777232906052184,44.50961347302059,0.370000839233402,0.5656559645614081,0.3284989356994643,-0.5105550446229472,1.1675529160218758,-0.0910280544617379,0.7480259258606701,-1.0499992370605469,94.59447384699979,36.66047853318504,0.41952699016120487,9,-0.37999916076660156,-0.6949977874755859,-2.5699987411499023,-5.23499870300293,-3.679998397827145,3,-0.10099127772037086,1.0392089398177928,31.96999931335449,1.3265395095367656,31.36000061035156,-1.0384625259968676,31.56999969482422,-0.10099127772037086
4529,2016-09-23,32.06999969482422,32.380001068115234,32.06999969482422,32.279998779296875,5515400.0,-0.00650554809213133,-1.9524069028156221,-0.8076940006162243,47.640462152241405,53.409271771804285,-0.12654660057278022,-0.09384220599712734,-1.3674241383280616,-5.49457924330067,43.63784367477622,0.3100013732910156,0.4347623030086112,0.08199987411499166,-0.7070729182116793,0.8710726664416661,-0.31253652204834736,0.4765362702783271,-0.8178001403808608,73.04339461166434,17.624806784302336,0.39453639616333663,9,-0.2649993896484375,-0.4849987030029297,-2.3799996376037598,-5.024999618530273,-3.5599994659423793,4,-0.09385719543264037,-1.4615520049297945,32.279998779296875,1.0392089398177928,31.96999931335449,1.3265395095367656,31.36000061035156,-0.09385719543264037
4530,2016-09-26,31.670000076293945,32.009998321533196,31.59000015258789,31.8799991607666,6223700.0,-0.012472704157675096,-1.2702669264791921,1.0,42.16102456881623,50.874294039942406,0.1619324066552288,0.3525879778990486,-0.8155426006948581,-5.020639329488397,42.16258832950683,0.4799995422363281,0.2519754386022086,-0.3359997749328585,-1.0747725445654055,0.4027729946996885,-0.705386159749132,0.03338660988341502,-0.3726884613037136,38.260865238534365,-13.374735181192676,0.3693863848162739,9,0.13500022888183594,-0.08499908447265625,-1.8924999237060547,-4.625,-3.2900009155273438,0,-0.07736030176941378,-1.9524069028156221,32.06999969482422,-1.4615520049297945,32.279998779296875,1.0392089398177928,31.96999931335449,-0.07736030176941378
4531,2016-09-27,31.940000534057614,32.09999847412109,31.68000030517578,31.79999923706055,5914100.0,0.008525432810648326,-1.210521560616138,-0.6666757493187673,44.171807856473954,49.39414315977751,-0.11551227017704946,0.13187880989194056,-0.9322279101590958,-5.2145384711403295,40.66378186837499,0.42999839782714133,0.18557366432746036,-0.09299936294555877,-0.7758755253899459,0.5898767994988283,-0.4344374441677523,0.24843871827663477,-0.5993813409423829,49.999999999999595,1.9567437345526244,0.3414380812221935,9,-0.13500022888183238,-0.3499994277954066,-2.039999961853024,-4.895000457763668,-3.680000305175774,1,-0.0904821931331985,-1.2702669264791921,31.670000076293945,-1.9524069028156221,32.06999969482422,-1.4615520049297945,32.279998779296875,-0.0904821931331985
4532,2016-09-28,31.85000038146973,31.979999542236328,31.670000076293945,31.95000076293945,6116100.0,-0.0028177880739831407,2.8750432139238242,-0.7142818217735308,41.12734988995928,47.4626690684622,-0.0197505484592142,0.24051076824936146,-0.6871197792618382,-5.0483474284875705,38.615942463438635,0.3099994659423828,0.02779999587655979,-0.1869995117187493,-0.8643036758593929,0.49030465242189436,-0.5256515937890676,0.15165257035157254,-0.46780591335449984,32.911383236598326,-9.64045908601181,0.33865208207032155,9,-0.045000076293948865,-0.11999988555908558,-1.8949999809265172,-4.805000305175785,-3.7900009155273438,2,-0.0951334584098894,-1.210521560616138,31.940000534057614,-1.2702669264791921,31.670000076293945,-1.9524069028156221,32.06999969482422,-0.0951334584098894
4533,2016-09-29,32.299999237060554,33.189998626708984,32.189998626708984,33.040000915527344,16921000.0,0.01412869231400804,-1.0833270417509409,7.399988555952313,54.62753746239125,47.32822105371082,-0.4688929847978436,-0.20918703934292893,-0.9893802139782011,-5.421958609583378,36.92381080488993,1.3399982452392543,-0.0431188162060252,0.2559993743896527,-0.42950145609143675,0.9415002048707422,-0.08675104085089202,0.5987497896301974,-0.8778925049453221,44.374985098825036,-3.029409232680237,0.342750415240545,9,-0.09000015258789773,-0.34000015258789773,-2.289999008178718,-5.254999160766609,-4.349998474121104,3,-0.10804953106976523,2.8750432139238242,31.85000038146973,-1.210521560616138,31.940000534057614,-1.2702669264791921,31.670000076293945,-0.10804953106976523
4534,2016-09-30,32.900001525878906,33.02000045776367,32.459999084472656,32.490001678466804,11959900.0,0.01857592269320918,-1.38295903708333,-0.5540525911530111,54.62753746239115,47.60919590462934,-0.9965453095648087,-0.7889973632636469,-1.5264054619553349,-5.943544128184847,35.13238245062518,0.7200012207031179,-0.04840693753572012,0.8175016403198256,0.03240671469711742,1.6025965659425339,0.424954177508468,1.2100491031311797,-1.3718212800880494,81.87516391292945,36.34516661916744,0.39254746281135483,9,-0.69000244140625,-0.7750024795532227,-2.9275012016296387,-5.855001449584961,-4.660001754760742,4,-0.13069911686863678,-1.0833270417509409,32.299999237060554,2.8750432139238242,31.85000038146973,-1.210521560616138,31.940000534057614,-0.13069911686863678
4535,2016-10-03,32.549999237060554,32.650001525878906,31.29999923706055,31.29999923706055,12565800.0,-0.010638366947887334,-1.160003662109357,3.0487816224565414,57.619038968942135,49.04130207638473,-0.5508374673992691,-0.4403048349870531,-1.1342479579129332,-5.509658009163861,32.26243972790989,1.6000022888183558,-0.0799227049706559,0.4539993286132855,-0.35433639097227143,1.262335048198846,0.04983146882050704,0.858167188406064,0.6399993896484304,66.13758749586268,17.699780740457953,0.4041678597927798,10,-0.30500030517578836,-0.4099998474121165,-1.9524984359741282,-5.504999160766609,-4.519998550415043,0,-0.12411671591005391,-1.38295903708333,32.900001525878906,-1.0833270417509409,32.299999237060554,2.8750432139238242,31.85000038146973,-0.12411671591005391
4536,2016-10-04,32.560001373291016,33.029998779296875,32.419998168945305,32.709999084472656,6656500.0,0.0003072852984609131,-1.8371849578168888,-0.11999816894531216,59.26831356049689,50.32794142802055,-0.4165201233190885,-0.4621897479459136,-1.1072347262298479,-5.432311806686442,29.298098230905417,0.6100006103515696,-0.08314165181497657,0.45650138854980327,-0.36674736118555984,1.2797501382851664,0.044877013682125266,0.8681257634174848,0.5921972656250034,66.66680122393282,14.008125510520166,0.41162437486768133,10,-0.31500244140625,-0.3950023651123047,-1.6775012016296387,-5.51500129699707,-4.270000457763672,1,-0.12837844091595374,-1.160003662109357,32.549999237060554,-1.38295903708333,32.900001525878906,-1.0833270417509409,32.299999237060554,-0.12837844091595374
4537,2016-10-05,32.150001525878906,32.470001220703125,32.080001831054695,32.400001525878906,8807300.0,-0.012592132374675935,-1.0000000000000364,1.666692098369828,51.96307057451256,50.356238055136096,0.024248159141365022,-0.08489542929634553,-0.6874318493066482,-4.9396544140176815,25.933516462495103,0.479999542236321,-0.05984611350312008,0.06450138092041158,-0.7367738532943875,0.8657766151352106,-0.33613623618698796,0.4651389980278111,0.9651531250000005,44.973680598725906,-7.497464064705817,0.4006376171073993,10,0.09499740600585938,0.05999755859375,-1.1375012397766113,-5.105001449584961,-3.990001678466797,2,-0.1209953689696045,-1.8371849578168888,32.560001373291016,-1.160003662109357,32.549999237060554,-1.38295903708333,32.900001525878906,-0.1209953689696045
4538,2016-10-06,32.130001068115234,32.209999084472656,31.86000061035156,32.11999893188477,5676700.0,-0.0006220981901843281,3.117673458396954,-0.04000854492184658,54.34783009314675,51.10150115968113,0.02317048731337934,-0.1157204816161368,-0.6547572340479917,-4.83659287678741,22.210603085164056,0.3499984741210973,0.020986301121475037,0.07300090789794922,-0.675024400517998,0.8210262163138999,-0.30101174631002436,0.4470135621059228,0.9488504744873083,47.97699714889882,-6.368505060690985,0.374012654207975,10,0.11499786376953125,0.07999801635742188,-0.9350013732910156,-4.965002059936523,-3.4900016784667933,3,-0.1266729370330394,-1.0000000000000364,32.150001525878906,-1.8371849578168888,32.560001373291016,-1.160003662109357,32.549999237060554,-0.1266729370330394
4539,2016-10-07,31.6200008392334,32.25,31.040000915527344,32.25,10113900.0,-0.015873022468957942,2.8412720518557317,-62.98646071705466,50.56181027421656,52.0349217936145,0.516992882264006,0.39317319430226405,-0.1332344919397599,-4.237191373074424,20.147669474420265,1.2099990844726562,0.03472897515312923,-0.4234993934631319,-1.1936337676513276,0.3466349807250637,-0.8085665805572262,-0.038432206369034105,1.4232736572583065,29.145756096812903,-27.71744603853533,0.38506718709409693,10,0.4949989318847656,0.4949989318847656,-0.3250007629394531,-4.355001449584961,-3.7300014495849574,4,-0.11606578048348104,3.117673458396954,32.130001068115234,-1.0000000000000364,32.150001525878906,-1.8371849578168888,32.560001373291016,-0.11606578048348104
4540,2016-10-10,31.95000076293945,32.25,31.88999938964844,32.009998321533196,9297200.0,0.010436429947737302,-3.0000000000004343,0.09523434685331905,56.455138944189486,53.39973635891623,0.2580216792721437,0.0217590750919463,-0.4473173186226198,-4.481669672773922,18.771194953034637,0.6299991607666016,0.011266246067705765,-0.06649942398071929,-0.8080563342837017,0.6750574863222596,-0.43727787913220695,0.30427903117077193,1.0131427903136832,45.72868463729648,-15.818587189788701,0.37077845515149016,10,0.1649990081787145,0.1649990081787145,-0.6474995613098109,-4.680000305175774,-3.4600009918212855,0,-0.11611896410734102,2.8412720518557317,31.6200008392334,3.117673458396954,32.130001068115234,-1.0000000000000364,32.150001525878906,-0.11611896410734102
4541,2016-10-11,31.459999084472656,31.979999542236328,31.13999938964844,31.959999084472656,9241200.0,-0.015336515391735861,2.1111064016162855,8.333672431333149,44.26966870045455,53.748882893415704,0.7518386343507757,0.5020601426358766,0.05033435279440823,-3.9038163362743283,17.616846041467948,0.8400001525878871,0.01223360455684741,-0.5340010643005364,-1.3154009839674714,0.2473988553663986,-0.9247010241340021,-0.14330110446706712,1.426218763271443,29.37049505690033,-26.952038568679974,0.3906999598334678,10,0.6550006866455078,0.6550006866455078,0.042500972747802734,-4.059999465942383,-3.129999160766605,1,-0.10902728854560106,-3.0000000000004343,31.95000076293945,2.8412720518557317,31.6200008392334,3.117673458396954,32.130001068115234,-0.10902728854560106
4542,2016-10-12,31.5,31.61000061035156,31.28000068664551,31.28000068664551,6354200.0,0.001271484955226443,-2.0000086697936044,-0.43999862670897727,40.66988877166973,52.19803303889109,0.7341754552182991,0.4621250554815397,0.03343538482412356,-3.858513539909829,16.42665761293458,0.3299999237060476,0.07849267082667666,-0.47900018692016744,-1.287140681453181,0.3291403076128461,-0.8830704341866777,-0.07492993965366068,1.3123691704554261,38.01648202677226,-12.908687071844831,0.4040702472665076,10,0.5349998474121094,0.6149997711181641,0.10249996185302734,-4.020000457763672,-2.6299991607666016,2,-0.1019047328404018,2.1111064016162855,31.459999084472656,-3.0000000000004343,31.95000076293945,2.8412720518557317,31.6200008392334,-0.1019047328404018
4543,2016-10-13,31.51000022888184,31.82999992370605,31.07999992370605,31.790000915527344,10798700.0,0.0003174675835504459,3.1666816782609977,-1.2727343661947452,42.9648468781135,50.9021785295269,0.670879241032079,0.43754123710168,0.04197155668949293,-3.7792521191409385,15.986557416923725,0.75,0.11711885282912249,-0.44549999237060334,-1.280409067028689,0.3894090822874787,-0.8629545296996461,-0.02804545504156053,1.2314742113764616,38.84294784895078,-8.90088489124178,0.4174545373290418,10,0.5249996185302699,0.6049995422363246,0.2099995613098109,-3.995000839233402,-2.819999694824226,3,-0.10631546674503489,-2.0000086697936044,31.5,2.1111064016162855,31.459999084472656,-3.0000000000004343,31.95000076293945,-0.10631546674503489
4544,2016-10-14,31.88999938964844,32.240001678466804,31.60000038146973,31.81999969482422,14391900.0,0.012059636877383983,-1.5098172679198352,-0.24999829701434137,52.777763060613644,50.364258984157075,0.14812117755905874,0.07061342887051936,-0.31823952896143837,-4.076294371960476,15.294565719502224,0.7300014495849645,0.1919059272903496,-0.07150077819823863,-0.9025125563780243,0.7595109999815435,-0.48700666728813147,0.3440051108916542,0.7834161096206209,69.23071907038808,19.44930502142664,0.4155058890898918,10,0.14500045776366832,0.225000381469723,-0.12249851226806996,-4.33499908447266,-2.889999389648441,4,-0.10191282728763418,3.1666816782609977,31.51000022888184,-2.0000086697936044,31.5,2.1111064016162855,31.459999084472656,-0.10191282728763418
4545,2016-10-17,31.809999465942386,32.389999389648445,31.3799991607666,32.389999389648445,11429800.0,-0.0025086210485166793,2.482759868064098,-8.28574931880072,48.275851601511796,49.14287432204762,0.12528869241794993,0.17867625809718746,-0.22961166050326298,-3.912800896360075,15.151981487487982,1.010000228881843,0.15362474696634365,-0.1635006904602001,-0.9774653323009694,0.6504639513805692,-0.5704830113805848,0.24348163046018456,0.7980794499770063,55.725178613808424,5.724741255888986,0.4069823209203848,10,-0.05499839782715199,0.3050003051757777,-0.029998779296878553,-4.019998550415043,-2.75,0,-0.12323169261574252,-1.5098172679198352,31.88999938964844,3.1666816782609977,31.51000022888184,-2.0000086697936044,31.5,-0.12323169261574252
4546,2016-10-18,31.63999938964844,32.36999893188477,31.56999969482422,32.049999237060554,12512200.0,-0.005344233861932501,-1.9090921701495565,0.7068963816276281,47.272720066702554,48.62172426562429,0.1688151497917616,0.39076332585726803,-0.045044071981060085,-3.660725537972368,15.470605504304007,0.799999237060554,0.05927475223867873,-0.34750070571898917,-1.1258902285420724,0.4308888171040941,-0.7366954671305272,0.04169405569255247,0.9053564062552688,42.7480682627252,-9.025136075587199,0.3891947614115415,10,0.07500076293945312,0.475000381469723,0.195001602172848,-3.699998855590824,-2.7399997711181676,1,-0.09955751198784324,2.482759868064098,31.809999465942386,-1.5098172679198352,31.88999938964844,3.1666816782609977,31.51000022888184,-0.09955751198784324
4547,2016-10-19,32.52000045776367,32.639999389648445,31.71999931335449,31.90999984741211,23765800.0,0.027812929364440464,1.1647099478507397,-1.4878069204216509,52.57010157944126,48.42419887521256,-0.7299434981078186,-0.47001843156768786,-0.8986621031569157,-4.456533028277406,15.257045344023576,1.0000000000000036,-0.00996195618334994,0.5050003051757841,-0.30884100607690357,1.3188416164284718,0.09807964954944026,0.9119209608021279,-1.4799995422363281,92.30775814321952,37.96294618618553,0.40692065562634433,10,-0.6800003051757777,-0.4050006866455078,-0.6374998092651367,-4.489999771118164,-3.5699996948242223,2,-0.12884380304666687,-1.9090921701495565,31.63999938964844,2.482759868064098,31.809999465942386,-1.5098172679198352,31.88999938964844,-0.12884380304666687
4548,2016-10-20,29.020000457763672,29.84000015258789,28.75,29.5,52625200.0,-0.10762607474577779,-1.1372542419788547,-0.786883708132176,22.980523813672875,45.35961149070771,2.550748155301548,2.923096888181668,2.5872722024697055,-0.8934337204003242,15.443807103707785,3.770000457763672,-0.18377967754118174,-2.8319997787475586,-4.38895520362761,-1.2750443538675036,-3.610477491187588,-2.053522066307533,3.6199989318847727,6.940886892737352,-42.10716798060511,0.7784777124400268,10,1.6749992370605504,1.9499988555908203,2.8625001907348633,-0.9650001525878906,-0.4500007629394531,3,-0.005168835843010644,1.1647099478507397,32.52000045776367,-1.9090921701495565,31.63999938964844,2.482759868064098,31.809999465942386,-0.005168835843010644
4549,2016-10-21,29.059999465942386,29.190000534057614,28.60000038146973,29.059999465942386,24223500.0,0.0013783255529900007,3.5384254232813928,-0.0,24.599727751848206,41.82012135822534,2.357321926372535,2.7890290058299207,2.530803256511078,-0.8632330535284574,15.608690886957554,0.5900001525878835,-0.3060394454658528,-2.641500759124753,-4.631436642603351,-0.6515648756461587,-3.6364687008640537,-1.6465328173854559,3.5799999237060582,11.386118747589247,-34.033747499882764,0.9949679417392975,10,1.5600004196167028,1.835000038146969,2.7675013542175257,-1.0049991607666051,-0.5499992370605469,4,-0.012732241523899623,-1.1372542419788547,29.020000457763672,1.1647099478507397,32.52000045776367,-1.9090921701495565,31.63999938964844,-0.012732241523899623
4550,2016-10-24,29.21999931335449,29.709999084472656,29.149999618530273,29.26000022888184,16402300.0,0.005505844815985483,-5.222205738990379,-100.0,26.21081955374028,39.81358256414598,1.977278789275939,2.5677184313516683,2.3658469088991048,-0.9542642452595445,16.647008017689203,0.6499996185302699,-0.4499361263559507,-2.3590008735656767,-4.637781351906863,-0.0802203952244902,-3.498391112736268,-1.2196106343950817,3.258400115966804,15.346511982542847,-26.25448239271144,1.1393902391705941,10,1.4000005722046005,1.6750001907348668,2.6075015068054235,-1.1649990081787074,-1.4099998474121023,0,-0.0075290663423781545,3.5384254232813928,29.059999465942386,-1.1372542419788547,29.020000457763672,1.1647099478507397,32.52000045776367,-0.0075290663423781545
4551,2016-10-25,29.04999923706055,29.38999938964844,28.940000534057614,29.20000076293945,10293300.0,-0.005817935670390018,-1.4324332683801841,3.7499523173747047,27.138634935299223,38.31010991566037,1.9774158099585968,2.645754858772147,2.523654814500137,-0.71127273455647,17.631379498137008,0.4499988555908274,-0.5544383517685887,-2.3845008850097607,-4.919058311512966,0.15005654149344494,-3.651779598261367,-1.1172221717581579,3.2732642303466797,11.138588268953209,-28.79503672796664,1.2672787132516028,10,1.5700006484985387,1.845000267028805,2.7775015830993617,-0.7699985504150426,-1.6599998474121094,1,0.00034424196710736155,-5.222205738990379,29.21999931335449,3.5384254232813928,29.059999465942386,-1.1372542419788547,29.020000457763672,0.00034424196710736155
4552,2016-10-26,28.81999969482422,29.04999923706055,28.770000457763672,29.0,8944500.0,-0.007917368271146419,-1.0000000000000253,1.1999898275774945,26.323314889267337,36.461050805788574,1.997317944012181,2.7796283387879797,2.7456305156255283,-0.4090378457121915,18.73317498212505,0.27999877929687855,-0.73799839585174,-2.46300039291382,-5.243300952758958,0.317300166931318,-3.8531506728363922,-1.0728501129912509,3.354333249145512,17.741883384067556,-20.299620262093818,1.3901502799225696,10,1.8000001907348704,2.0749998092651367,2.9825010299682617,-0.4399986267089844,-0.39999961853027344,2,0.0027758474862309424,-1.4324332683801841,29.04999923706055,-5.222205738990379,29.21999931335449,3.5384254232813928,29.059999465942386,0.0027758474862309424
4553,2016-10-27,28.809999465942386,29.06999969482422,28.6299991607666,28.96999931335449,11797800.0,-0.0003469892084567716,1.4444432670707412,0.8888865341414431,28.351304726050117,33.746999879725955,1.7702016387696808,2.6506613501211973,2.7544175861469675,-0.3307575613076388,18.145758504856303,0.4400005340576172,-0.832851129103588,-2.298500633239744,-5.243265054169147,0.6462637876896586,-3.7708828437044453,-0.8261184227750427,3.221360175527341,18.918858545017837,-19.411477585754408,1.4723822104647006,10,1.8100004196167028,2.085000038146969,2.937500953674313,-0.0849990844726598,-0.45999908447265625,3,0.004859468920246357,-1.0000000000000253,28.81999969482422,-1.4324332683801841,29.04999923706055,-5.222205738990379,29.21999931335449,0.004859468920246357
4554,2016-10-28,28.60000038146973,29.10000038146973,28.46999931335449,28.86000061035156,10716800.0,-0.007289104073775032,-1.423070010380325,1.6250029802351087,23.7048670320671,31.01689048312099,1.6365352376025584,2.658289631078606,2.9636397096708897,-0.05220798742535493,17.566319990210648,0.6300010681152415,-0.9328086611624471,-2.293499660491939,-5.314439600659586,0.727440279675708,-3.803969630575761,-0.7830296904081173,3.2941048895999963,10.483959041219277,-25.798889286865716,1.5104699700838233,10,1.9549989700317347,2.229998588562008,3.142499923706051,0.2899999618530238,-0.39000129699707387,4,-0.0010489750435440648,1.4444432670707412,28.809999465942386,-1.0000000000000253,28.81999969482422,-1.4324332683801841,29.04999923706055,-0.0010489750435440648
4555,2016-10-31,28.51000022888184,28.770000457763672,28.440000534057614,28.770000457763672,8703400.0,-0.00314685844012097,1.5384587169424035,1.0000000000000138,25.293139071290426,28.57471481696409,1.3513074449521767,2.561430398996883,3.048254942913676,0.1049185252198761,19.19642353507743,0.32999992370605824,-1.0652826200497891,-2.1814998626708935,-5.275462515330833,0.9124627899890463,-3.7284811890008633,-0.6345185363409236,3.1786586847249723,7.368397805141706,-28.558271432365828,1.5469813263299708,10,2.029999732971188,2.3049993515014613,3.1850004196166957,0.3850002288818324,0.3999996185302699,0,0.0,-1.423070010380325,28.60000038146973,1.4444432670707412,28.809999465942386,-1.0000000000000253,28.81999969482422,0.0
4556,2016-11-01,28.3799991607666,28.70000076293945,28.09000015258789,28.51000022888184,8536900.0,-0.004559841005667198,1.3921492363157852,0.5000036679749316,24.25741654955563,25.42886092475457,1.0842691829941842,2.489877027140622,3.1715717676432362,0.30612294591096756,20.487720861635612,0.610000610351559,-1.2990507900165014,-2.1025008201599107,-5.229564074854508,1.0245624345346904,-3.666032447507213,-0.5389691928126084,3.0487670824762745,28.71276658023788,-6.662476429533253,1.5635316273473006,11,0.5850009918212891,2.260000228881836,3.3150014877319336,0.725001335144043,1.0400009155273438,1,-0.020084556436921974,1.5384587169424035,28.51000022888184,-1.423070010380325,28.60000038146973,1.4444432670707412,28.809999465942386,-0.020084556436921974
4557,2016-11-02,28.26000022888184,28.51000022888184,28.11000061035156,28.239999771118164,8841100.0,-0.0042282922985653615,-1.8571525885558366,-0.15384841104494815,23.662877111067644,25.50467795779844,0.5994806763876177,2.4279885741472675,3.281742371991502,0.5002244045780095,22.387182090513814,0.39999961853028054,-1.534296697697151,-2.0279996871948214,-5.201917408593086,1.1459180342034436,-3.614958547893952,-0.44104082649569065,2.834889405295538,16.831686907848937,-17.35701940827933,1.5869588606991323,11,0.639999389648434,2.379999160766598,3.4375004768371547,1.1200008392333949,1.7099990844726491,2,-0.030785592080224133,1.3921492363157852,28.3799991607666,1.5384587169424035,28.51000022888184,-1.423070010380325,28.60000038146973,-0.030785592080224133
4558,2016-11-03,28.059999465942386,28.45000076293945,28.020000457763672,28.170000076293945,6215700.0,-0.0070771677749333906,-3.5263517176300145,-5.499904634749942,18.030049498723855,24.774713707451287,0.7252526241290802,2.4321381024846183,3.4506901504543315,0.7740766782495605,24.74518573423012,0.4300003051757777,-1.7843144703928182,-2.024500370025631,-5.2229573070363,1.1739565669850371,-3.6237288385309654,-0.42527190152029704,2.734401220076041,3.7036121300320533,-24.976312713224143,1.5992284685053337,11,0.8050003051757777,2.5450000762939418,3.7075009346008265,1.430001258850094,2.14999961853027,3,0.012829672744238962,-1.8571525885558366,28.26000022888184,1.3921492363157852,28.3799991607666,1.5384587169424035,28.51000022888184,0.012829672744238962
4559,2016-11-04,27.95000076293945,28.290000915527344,27.940000534057614,28.10000038146973,7293700.0,-0.003920124914344569,-3.117649698751118,1.363625329449408,17.940202388115026,23.855756244604038,0.7389479699944026,2.374852106397416,3.524816011352474,0.9567596393363367,26.328531927582333,0.3500003814697301,-2.1647482467159556,-1.9509990692138715,-5.199253017311005,1.2972548788832619,-3.5751260432624363,-0.3268720951653066,2.5114718956884055,1.2048469639832744,-23.06038778693382,1.6241269740485658,11,0.7149991989135778,2.5349988937377965,4.134998321533207,1.8399982452392614,1.8699989318847692,4,0.014311256086284807,-3.5263517176300145,28.059999465942386,-1.8571525885558366,28.26000022888184,1.3921492363157852,28.3799991607666,0.014311256086284807
4560,2016-11-07,28.239999771118164,28.3700008392334,28.07999992370605,28.34000015258789,9122700.0,0.01037563507201189,2.6249716881042797,0.6666709052299317,22.312695336344248,23.31954073360904,0.3300223386740413,1.8895355447354483,3.202541514356021,0.7436254899204684,27.94164231423678,0.42000007629394887,-2.042444970788001,-1.4755000114440904,-4.654056159967176,1.7030561370789918,-3.0647780857056333,0.11377806281745251,1.8684667900698564,39.473571935883456,16.82147212471702,1.5892780742615416,11,0.2800006866455078,2.244999885559082,3.927499294281006,1.5599994659423828,1.5799999237060547,0,-0.001062347269428443,-3.117649698751118,27.95000076293945,-3.5263517176300145,28.059999465942386,-1.8571525885558366,28.26000022888184,-0.001062347269428443
4561,2016-11-08,28.03000068664551,28.25,27.6299991607666,28.09000015258789,14234400.0,-0.007436228263975608,2.2631695184937937,0.5999923706345369,8.95792078603749,21.390052499916838,0.4247901014536595,1.928254889672914,3.374258033821903,1.0310066663478246,28.917710552933528,0.6200008392333984,-1.951783618823569,-1.5139991760253864,-4.666264062262147,1.6382657102113747,-3.0901316191437687,0.062133267092995936,1.7748806307442528,45.45466367849099,30.307613614434548,1.5761324431183814,11,0.3349990844726527,2.299998283386227,4.16249847412109,2.9599990844726527,1.6999988555908168,1,0.03139490328966921,2.6249716881042797,28.239999771118164,-3.117649698751118,27.95000076293945,-3.5263517176300145,28.059999465942386,0.03139490328966921
4562,2016-11-09,28.290000915527344,28.46999931335449,27.32999992370605,27.34000015258789,11695600.0,0.009275783892709777,-1.3505112474437455,-15.833486982230648,33.63226590030443,21.97682596372287,0.09130503201611262,1.4919312513364744,3.066279103887048,0.8382316598364277,30.023992953294627,1.1399993896484375,-1.8775726194094204,-1.0934989929199226,-4.151914413494701,1.964916427654856,-2.62270670320731,0.43570871736746497,1.166899256802715,84.21065840371597,65.21551718764233,1.5292077102873887,11,-0.07500076293945312,1.6949987411499023,3.9149980545043945,3.1799983978271484,1.3199996948242152,2,0.039943411954659336,2.2631695184937937,28.03000068664551,2.6249716881042797,28.239999771118164,-3.117649698751118,27.95000076293945,0.039943411954659336
4563,2016-11-10,28.15999984741211,28.75,27.81999969482422,28.38999938964844,12155300.0,-0.004595300951152681,-1.0439570574007235,-0.24210458686862166,30.60343799918921,22.74333384895866,0.13343997752313896,1.4314833902262407,3.1332288607466303,1.0333087377992598,31.36242437675897,0.9300003051757812,-1.810776503604842,-1.0560000419616706,-3.988391624256792,1.8763915403334472,-2.5221958331092296,0.4101957491858883,0.9140582801656265,58.45069571209256,36.902955546527956,1.466195791147559,11,-0.1099996566772461,1.8249998092651367,4.067499160766602,3.5699996948242188,1.2199993133544922,3,0.0642755495649876,-1.3505112474437455,28.290000915527344,2.2631695184937937,28.03000068664551,2.6249716881042797,28.239999771118164,0.0642755495649876
4564,2016-11-11,28.63999938964844,28.770000457763672,27.95000076293945,27.96999931335449,9603100.0,0.017045438382004896,-1.3098674790392166,-2.9130496077488126,39.01514248413625,24.26800089483042,-0.380279472626853,0.7331045785226777,2.5954227607007034,0.627585227122804,33.412594277788166,0.8199996948242223,-1.702272737982426,-0.41350049972533753,-3.06911025663862,2.242109257187945,-1.741305378181977,0.9143043787313019,-1.30999946594239,90.97215139574185,65.80455007474467,1.3278048784566405,11,-0.5899991989135778,1.345000267028805,3.58749961853027,3.1350002288818324,0.6200008392333984,4,0.05481842626685496,-1.0439570574007235,28.15999984741211,-1.3505112474437455,28.290000915527344,2.2631695184937937,28.03000068664551,0.05481842626685496
4565,2016-11-14,27.88999938964844,28.739999771118164,27.86000061035156,28.6299991607666,12413800.0,-0.02618715139606731,-1.2000052452262373,-1.1044771445570654,31.987565498523324,25.126906333604605,0.304551433551147,1.2378347204873101,3.27287367698872,1.4401108607101776,35.32962245811706,0.8799991607666051,-1.642024110203316,-0.9675004959106417,-3.328828114328644,1.3938271225073606,-2.148164305119643,0.21316331329835947,-0.5311994552612376,38.88883737872155,11.453156045369791,1.1806638092090018,11,0.16000080108642223,2.095000267028805,4.225000381469723,3.8850002288818324,1.470001220703118,0,0.06920044271826375,-1.3098674790392166,28.63999938964844,-1.0439570574007235,28.15999984741211,-1.3505112474437455,28.290000915527344,0.06920044271826375
4566,2016-11-15,28.489999771118164,28.770000457763672,28.03000068664551,28.03000068664551,9482800.0,0.021513101276453117,-2.2173967127195873,-0.6216205766896132,45.40389853750386,27.54257538098641,-0.3108987625407771,0.4108065885969907,2.6016094995392898,0.9342233736506387,37.32714433559396,0.8800010681152308,-1.5175760151830282,-0.21000013351440572,-2.1772050189539343,1.7572047519251228,-1.19360257623417,0.7736023092053586,-1.1029758262634317,80.55551508328095,49.749961033357486,0.9836024427197645,11,-0.4399995803833008,1.494999885559082,3.625,3.2849998474121094,1.0500011444091797,1,0.046683044380166905,-1.2000052452262373,27.88999938964844,-1.3098674790392166,28.63999938964844,-1.0439570574007235,28.15999984741211,0.046683044380166905
4567,2016-11-16,28.32999992370605,28.88999938964844,28.309999465942386,28.38999938964844,10594100.0,-0.0056160003052829754,-10.59995422380826,-0.1304338812134243,43.58289015501543,30.381779898352136,-0.15636912805533498,0.25382077396517033,2.683793290750504,1.1949077053974477,39.78108755567477,0.5799999237060547,-1.412133856587829,-0.16049995422363494,-0.9616428322560111,0.6406429238087412,-0.5610713932398248,0.2400714847925549,-0.9153164485931384,47.663586386874094,14.720169001526251,0.40057143901618875,11,-0.22000026702880504,1.654999732971195,3.784999847412113,3.4449996948242223,1.4600009918212926,2,0.04941756520651386,-2.2173967127195873,28.489999771118164,-1.2000052452262373,27.88999938964844,-1.3098674790392166,28.63999938964844,0.04941756520651386
4568,2016-11-17,28.8700008392334,28.920000076293945,28.35000038146973,28.3700008392334,8908400.0,0.01906109837562986,-1.1111064016163132,-8.333407508661631,53.31695918929705,34.31253065403903,-0.6363021931731048,-0.31409788522276116,2.0645214946171606,0.755442384491694,39.64729686995175,0.5900001525878942,-1.2691068871821116,0.3870009422302232,-0.39587058701155087,1.1698724714719972,-0.0044348223906638395,0.7784367068511102,-1.3963047275390643,95.28308846683282,57.040870700135734,0.3914357646208877,11,-0.7450008392333984,1.1149988174438477,3.2049989700317383,2.904998779296875,1.3699989318847656,3,0.02563213542108822,-10.59995422380826,28.32999992370605,-2.2173967127195873,28.489999771118164,-1.2000052452262373,27.88999938964844,0.02563213542108822
4569,2016-11-18,28.690000534057614,28.95000076293945,28.56999969482422,28.84000015258789,11668700.0,-0.006234856250200371,1.0540551686453419,-0.299999237060554,52.16346528579503,37.62928287064467,-0.3802850727117111,-0.17205982858553526,2.18763766644064,1.030842765790279,39.390123145500425,0.3800010681152308,-1.1066322386345355,0.2255005836486781,-0.5163737140265106,0.9673748813238667,-0.14543656518891623,0.5964377324862724,-1.129526184487304,76.14677133167913,32.59475014831437,0.3709371488375946,11,-0.5500001907348633,1.2949991226196325,3.384999275207523,3.08499908447266,1.3199996948242259,4,0.02405014339019962,-1.1111064016163132,28.8700008392334,-10.59995422380826,28.32999992370605,-2.2173967127195873,28.489999771118164,0.02405014339019962
4570,2016-11-21,29.0,29.13999938964844,28.670000076293945,28.729999542236328,7376100.0,0.01080513977594344,-1.410256661058745,-1.8000076294138911,57.14286969946939,42.983166083248214,-0.6382612548031474,-0.52637361328593,1.8038406339750992,0.817417807193813,39.69933599573417,0.46999931335449574,-0.8759357798972616,0.5465000152587898,-0.15355322033713747,1.246553250854717,0.19647339746082437,0.8965266330567552,-1.3283635373601577,87.3874276366545,40.225084778892715,0.350026617797964,11,-0.7650003433227539,0.9849996566772461,3.0749998092651367,2.7749996185302734,0.9799995422363281,0,0.008965525133856511,1.0540551686453419,28.690000534057614,-1.1111064016163132,28.8700008392334,-10.59995422380826,28.32999992370605,0.008965525133856511
4571,2016-11-22,29.059999465942386,29.440000534057614,28.93000030517578,29.440000534057614,7369200.0,0.00206894710146166,1.6842041861165802,-1.4074089772389853,59.34578814520093,45.840224110458934,-0.5998735880585571,-0.617231240393366,1.6879173078564982,0.8494143276099955,39.64097601722886,0.5100002288818324,-0.6201658358053912,0.6059994697570836,-0.09585960930972703,1.3078585488238943,0.2550699302236765,0.9569290092904907,-1.2415267106016827,66.37161867917118,14.737623439681244,0.35092953953340594,11,-0.4299993515014684,0.9250001907348597,2.875000953674313,2.715000152587887,0.6300010681152273,1,0.010323508256108838,-1.410256661058745,29.0,1.0540551686453419,28.690000534057614,-1.1111064016163132,28.8700008392334,0.010323508256108838
4572,2016-11-23,28.899999618530273,29.06999969482422,28.649999618530273,28.989999771118164,6033400.0,-0.0055058448159859275,2.3600006103515625,0.23684184108819395,59.905667167495785,49.096027351381885,-0.38470126715321484,-0.47529955467779317,1.7925272450331349,1.1017330817803845,39.59200798357706,0.4200000762939453,-0.4056482595847797,0.44199962615966726,-0.2694879447587155,1.15348719707805,0.0862558407004741,0.7977434116188604,-0.8869435297435402,50.45863853823621,-6.939224089007318,0.3557437854591921,11,-0.24999904632568715,1.0850000381469727,3.015000343322754,2.875,0.9400005340576172,2,0.022145373890825715,1.6842041861165802,29.059999465942386,-1.410256661058745,29.0,1.0540551686453419,28.690000534057614,0.022145373890825715
4573,2016-11-25,28.95000076293945,28.989999771118164,28.75,28.940000534057614,3076000.0,0.0017301434279990424,4.333432234819967,-0.11111346585851736,61.96172161473016,51.64564725478121,-0.34738751649016564,-0.542066398714848,1.680772352459467,1.144161142582174,39.44185942722194,0.23999977111816406,-0.09293880003436783,0.485000705718992,-0.2436173499758283,1.2136187614138123,0.12069167787158008,0.8493097335664039,-0.765711340720209,43.67824155779786,-19.96729049518654,0.36430902784741015,11,-0.3000001907348633,-0.3650007247924769,3.0274991989135778,2.824998855590824,0.8099994659423899,4,0.029015548547522974,2.3600006103515625,28.899999618530273,1.6842041861165802,29.059999465942386,-1.410256661058745,29.0,0.029015548547522974
4574,2016-11-28,28.56999969482422,28.88999938964844,28.53000068664551,28.84000015258789,7245300.0,-0.013126115996573318,-1.0571444141689792,-26.99942780850658,53.86416558457075,54.076380597675374,0.024182978786985387,-0.17331404842275688,2.0001007322025828,1.613723366818757,39.271941962135536,0.4200000762939382,-0.03095740885298426,0.10649967193603516,-0.6210709246662418,0.8340702685383121,-0.2572856263651033,0.47028497023717364,-0.23502493918437395,4.395496141285993,-59.733762529591566,0.36378529830113904,11,0.16500091552734375,-0.05000019073486328,2.2624998092651367,2.3999996185302734,1.4400005340576207,0,0.058452925940929656,4.333432234819967,28.95000076293945,2.3600006103515625,28.899999618530273,1.6842041861165802,29.059999465942386,0.058452925940929656
4575,2016-11-29,28.51000022888184,28.809999465942386,28.5,28.559999465942386,7281600.0,-0.0021000863347313548,-7.857166212533262,0.18518204552197687,55.82523327969303,55.23430668014084,0.20269379313202407,-0.11943824332138675,2.003926980151082,1.7529866714568918,39.084822702759034,0.30999946594238637,0.055077693608186706,0.046500205993655896,-0.6810703906086211,0.7740708025959329,-0.3172850923074826,0.4102855042947944,-0.042422379831862145,1.0638535319413516,-62.72486849217162,0.36378529830113904,11,0.3649997711181605,0.009999275207515979,2.247499465942383,2.384999275207516,2.539999008178711,1,0.05261311778175415,-1.0571444141689792,28.56999969482422,4.333432234819967,28.95000076293945,2.3600006103515625,28.899999618530273,0.05261311778175415
4576,2016-11-30,27.809999465942386,28.59000015258789,27.79999923706055,28.51000022888184,13777100.0,-0.024552815058567545,-1.1944432670707315,14.00022888532845,44.7368299972185,55.3625222181634,0.8896487325984168,0.5646183343965738,2.645232218920267,2.5249937177695116,38.9225729315767,0.7900009155273402,0.07081282241534481,-0.6250005722045877,-1.4088239576938513,0.15882281328467585,-1.0169122649492195,-0.23308887945995593,1.6300010681152273,0.78741931317452,-57.922257157667104,0.3919116927446323,11,0.8100004196166957,0.575000762939446,2.947500228881836,3.085000038146969,2.9400005340576136,2,0.07802949003833826,-7.857166212533262,28.51000022888184,-1.0571444141689792,28.56999969482422,4.333432234819967,28.95000076293945,0.07802949003833826
4577,2016-12-01,27.38999938964844,28.01000022888184,27.28000068664551,27.920000076293945,9774900.0,-0.015102484155323337,1.0563338661365294,0.7571430128446116,42.06185469706997,54.111955052360386,1.2988782796404337,0.9656053231496955,2.980781068846401,3.0109777124835198,38.92533675261682,0.7299995422363281,0.17076047485264922,-1.0015006065368617,-1.9124696767143732,-0.09053153635935018,-1.4569851416256157,-0.5460160714481077,2.017201118469231,6.432676134259582,-50.14889744786392,0.45548453508875536,12,0.9700012207031214,0.9700012207031214,3.3675003051757812,3.5050001144409144,2.860000610351559,3,0.083972296300175,-1.1944432670707315,27.809999465942386,-7.857166212533262,28.51000022888184,-1.0571444141689792,28.56999969482422,0.083972296300175
4578,2016-12-02,28.420000076293945,28.82999992370605,27.690000534057614,27.729999542236328,14437500.0,0.03760499122299277,-1.961042950104134,-1.3018861134403215,47.96297061590011,53.64523342237206,0.22163994320084157,-0.03798993059236011,1.866562914134846,2.0537798744621796,38.246022191226295,1.44000053405761,0.20307656982319955,0.010500049591065874,-0.8870166065731127,0.9080167057552444,-0.4382582784910234,0.45925837767315514,0.9021124389648385,70.80747254778127,17.80871724030299,0.4487583280820888,12,-0.05999946594238281,-0.05999946594238281,2.337499618530277,2.47499942779541,1.989999771118164,4,0.04996481606199632,1.0563338661365294,27.38999938964844,-1.1944432670707315,27.809999465942386,-7.857166212533262,28.51000022888184,0.04996481606199632
4579,2016-12-05,28.35000038146973,28.899999618530273,28.31999969482422,28.54999923706055,10802900.0,-0.0024630434425158,-3.46153394710768,-0.28985318955437184,54.87288863313911,53.39301330389092,0.2663480331635064,0.06694556632676907,1.856565290485701,2.181586033843157,37.421574941034905,0.5799999237060547,0.2576203996639457,-0.079499626159663,-0.9513636127853147,0.7923643604659887,-0.5154316194724871,0.35643236715316107,0.890427660644523,66.04940742642,10.800462067383862,0.435931993312825,12,0.010000228881832385,0.010000228881832385,2.407499313354492,2.5449991226196254,2.0,0,0.049735443683934566,-1.961042950104134,28.420000076293945,1.0563338661365294,27.38999938964844,-1.1944432670707315,27.809999465942386,0.049735443683934566
4580,2016-12-06,28.209999084472656,28.38999938964844,28.03000068664551,28.29999923706055,10387500.0,-0.004938317287945471,1.666652538182159,0.4500033378792247,46.713610083685964,51.9894379637226,0.31570240736605726,0.21564002299185603,1.9261882264372225,2.375015095007722,36.82865661185859,0.3599987030029297,0.22165408763475014,-0.2180008888244629,-1.0913396326116604,0.6553378549627347,-0.6546702607180599,0.2186684830691341,0.9520118634228467,57.40734635825673,5.138115965529721,0.43666937189359867,12,-0.03499889373779297,0.15000152587890625,2.4825000762939453,2.619999885559082,2.0800018310546875,1,0.0638072032196535,-3.46153394710768,28.35000038146973,-1.961042950104134,28.420000076293945,1.0563338661365294,27.38999938964844,0.0638072032196535
4581,2016-12-07,28.90999984741211,28.989999771118164,28.13999938964844,28.13999938964844,10286900.0,0.024813923631948898,-1.2077918860942094,-8.555546136565553,56.041659630014514,51.56010379289135,-0.45573926043238444,-0.4374830959433993,1.1537878696757282,1.7306599095201065,35.4611855001739,0.850000381469723,0.21950813377985412,0.43799991607665945,-0.43957127605395385,1.3155711082072727,-0.0007856799886454269,0.8767855121419643,0.17673069003339492,95.32163938375874,40.7154412956025,0.43878559606530576,12,-0.7749996185302734,-0.5499992370605469,1.7674999237060547,1.9049997329711914,1.3800010681152344,2,0.0740228087493402,1.666652538182159,28.209999084472656,-3.46153394710768,28.35000038146973,-1.961042950104134,28.420000076293945,0.0740228087493402
4582,2016-12-08,29.420000076293945,29.8700008392334,28.90999984741211,28.959999084472656,12263200.0,0.017640962697116347,-2.4285782405373277,0.597403530326828,55.76518600031349,50.87159983573394,-0.9881331135638369,-0.9048796593248767,0.5787229892202319,1.2796761342919751,33.39110342911864,0.9600009918212891,0.1778668177200089,0.8915001869201653,-0.07747745280805063,1.8604778266483812,0.40701136705605734,1.3759890067842733,-2.139999389648434,79.35776605759845,28.661910065385513,0.484488819864108,12,-0.8449993133544922,-0.8449993133544922,0.38249969482421875,1.2199993133544922,0.9699993133544957,3,0.04520733923375286,-1.2077918860942094,28.90999984741211,1.666652538182159,28.209999084472656,-3.46153394710768,28.35000038146973,0.04520733923375286
4583,2016-12-09,29.96999931335449,30.11000061035156,29.420000076293945,29.61000061035156,13549000.0,0.018694739484508727,1.156247299169996,0.7826041886944227,62.45134223082468,51.825730574206595,-1.5401980956296022,-1.3832453159652225,-0.04579837999540359,0.7846668170916473,31.885929739231234,0.6900005340576136,0.13153432340285676,1.3509994506835916,0.20500575914509866,2.4969931422220846,0.7780026049143451,1.923996296452838,-2.638198623657221,93.26916816671692,43.90103334844287,0.572996845769246,12,-1.2749986648559535,-1.2749986648559535,-0.19999980926513317,0.6700000762939489,0.75,4,0.00934269913448893,-2.4285782405373277,29.420000076293945,-1.2077918860942094,28.90999984741211,1.666652538182159,28.209999084472656,0.00934269913448893
4584,2016-12-12,30.209999084472656,30.459999084472656,29.84000015258789,30.020000457763672,14940100.0,0.008008000554448724,-1.2545446979102366,0.5277758645353735,61.932921567019385,52.50436260613174,-1.7020926198886954,-1.5806337976154197,-0.3784107763358371,0.5546673955506236,30.49216679359438,0.6199989318847656,0.09966466632102566,1.5124992370605455,0.16336501865684383,2.861633455464247,0.8379321278586964,2.1870663462623945,-2.7670703979492153,89.71192737313963,43.28775448124759,0.6745671092018505,12,-1.3399991989135742,-1.3399991989135742,-0.47499942779541016,0.3950004577636719,0.4300003051757848,0,0.006620349851061302,1.156247299169996,29.96999931335449,-2.4285782405373277,29.420000076293945,-1.2077918860942094,28.90999984741211,0.006620349851061302
4585,2016-12-13,29.81999969482422,30.520000457763672,29.809999465942386,30.36000061035156,11664300.0,-0.012909612759600786,-1.5357116095939596,-2.84213062420943,57.037034682287114,53.871052015583814,-1.2367896400694,-1.0947588614771533,-0.07618196442800595,0.9435592381180626,28.969917333262057,0.7100009918212855,0.04402259299629563,1.025999832153321,-0.3556451653444057,2.4076448296510478,0.33517733340445943,1.7168223309021826,-2.1960467844238245,70.58821643749104,25.584838048012557,0.6908224987488633,12,-0.9199991226196289,-0.9199991226196289,-0.24499988555908203,0.744999885559082,0.4500007629394531,1,0.01777332971393375,-1.2545446979102366,30.209999084472656,1.156247299169996,29.96999931335449,-2.4285782405373277,29.420000076293945,0.01777332971393375
4586,2016-12-14,29.81999969482422,30.15999984741211,29.63999938964844,29.85000038146973,9624800.0,0.0,-1.6666601458383563,0.05555673292926562,58.778620674844255,55.728470457558736,-1.0300029032755518,-1.0435110924812179,-0.16608462942546964,0.9394066802157184,27.340077093133807,0.5200004577636683,0.05933489317991203,0.9594998359680176,-0.48704183886137997,2.406041510797415,0.2362289985533188,1.6827706733827164,-1.964362980634764,56.52170822552671,11.70406782456763,0.7232708374146997,12,-0.7149991989135742,-0.9199991226196289,-0.31749963760375977,0.744999885559082,0.1700000762939453,2,0.015761275168111544,-1.5357116095939596,29.81999969482422,-1.2545446979102366,30.209999084472656,1.156247299169996,29.96999931335449,0.015761275168111544
4587,2016-12-15,29.729999542236328,29.96999931335449,29.649999618530273,29.8700008392334,10140600.0,-0.0030181137997634666,-1.133323160846073,4.666603089833512,57.38634844785973,56.77551243888758,-0.6405250173945447,-0.8888189354281693,-0.15566900693864127,1.0131924347002048,25.89291492375157,0.3199996948242152,0.07175758940400812,0.7994997024536126,-0.674191899394323,2.273191304301548,0.06265390152964301,1.5363455033775821,-1.6612137285609343,28.181759857954596,-16.086842060385564,0.7368458009239678,12,-0.4549989700317383,-0.8299989700317383,-0.38250017166137695,0.6799993515014648,0.5,3,0.018836238880375333,-1.6666601458383563,29.81999969482422,-1.5357116095939596,29.81999969482422,-1.2545446979102366,30.209999084472656,0.018836238880375333
4588,2016-12-16,29.61000061035156,29.920000076293945,29.559999465942386,29.729999542236328,14682000.0,-0.0040362910774448535,-2.2727146622278442,0.8571272870942066,60.35857391127256,57.38503302534684,-0.373220943978108,-0.7489369361573104,-0.1176450906574118,1.1175516145961204,24.385432356235643,0.36000061035155895,0.202344215670486,0.6425007820129345,-0.8616390587367562,2.146640622762625,-0.10956913836191262,1.3945707023877816,-1.3451176251491042,5.208447161529686,-42.28195056690786,0.7520699203748457,12,-0.3350000381469691,-0.7100000381469691,-0.5100007057189906,0.6499986648559606,2.129999160766605,4,0.026342410105327563,-1.133323160846073,29.729999542236328,-1.6666601458383563,29.81999969482422,-1.5357116095939596,29.81999969482422,0.026342410105327563
4589,2016-12-19,29.3799991607666,29.79999923706055,29.31999969482422,29.70000076293945,7814500.0,-0.007767694861328334,-1.1818134528603854,2.6667037543312007,58.38148865734476,58.6814639779756,0.020395566328108572,-0.4896991926788381,0.04245990628226792,1.3326524782077271,22.733033024271144,0.4799995422363317,0.3938546155171103,0.3779994010925307,-1.1309855538883795,1.886984356073441,-0.3764930763979244,1.1324918785829858,-0.9347067777592493,4.999952316314496,-46.36526161359561,0.7544924774904559,12,-0.049999237060546875,-0.4799985885620117,-0.3624992370605469,0.880000114440918,3.1299991607665945,0,0.045609264495054536,-2.2727146622278442,29.61000061035156,-1.133323160846073,29.729999542236328,-1.6666601458383563,29.81999969482422,0.045609264495054536
4590,2016-12-20,29.26000022888184,29.60000038146973,29.01000022888184,29.53000068664551,11236900.0,-0.004084374925544809,1.8780505959303677,0.8437472060462743,65.72668732064308,59.757578165823226,0.34084383714911937,-0.3680954121597928,0.07908836250696893,1.4370614376343234,21.546086877770406,0.5900001525878906,0.4859022124306094,0.24500045776367685,-1.2683853809802628,1.7583862965076165,-0.5116924616082912,1.0016933771356449,-0.6487311998939802,21.739137645933017,-34.535720006995604,0.7566929193719695,12,0.45499992370605113,-0.35999965667724965,-0.2425003051757848,0.99999904632568,2.909997940063466,1,0.04716333390197436,-1.1818134528603854,29.3799991607666,-2.2727146622278442,29.61000061035156,-1.133323160846073,29.729999542236328,0.04716333390197436
4591,2016-12-21,29.36000061035156,29.38999938964844,29.09000015258789,29.13999938964844,8634800.0,0.003417648007090879,1.1428610354223143,-0.8148179544779969,72.96038228771525,61.668155531090086,0.3479830484318249,-0.46848768721982026,-0.0890427646095091,1.3204572627453253,20.978270364878792,0.2999992370605504,0.5530218829476645,0.3300007820129345,-1.1911898792459539,1.8511914432718228,-0.4305945486165115,1.0905961126423804,-0.596033067061633,36.45840783920989,-25.04211278181564,0.7605953306294445,12,0.40499973297119496,-0.4600000381469691,-0.34250068664550426,0.8999986648559606,2.469999313354492,2,0.030994544567252813,1.8780505959303677,29.26000022888184,-1.1818134528603854,29.3799991607666,-2.2727146622278442,29.61000061035156,0.030994544567252813
4592,2016-12-22,29.540000915527344,29.70000076293945,29.209999084472656,29.28000068664551,8865100.0,0.006130800457555985,-1.4499873639237462,1.1818126647246718,66.27907943828595,62.09345966525245,0.20874693529227528,-0.6304034035148476,-0.3377764509037391,1.1320761659474883,19.919947606411657,0.4900016784667933,0.6928901381740395,0.47800102233886577,-1.0585241656922406,2.014526210369972,-0.2902615716766874,1.246263616354419,-0.6355507390795196,58.241843463242496,-1.9954294182266707,0.7682625940155523,12,0.22499942779541016,-0.6400003433227539,-0.5225009918212891,0.7199983596801758,2.6399993896484375,3,0.015233542371160924,1.1428610354223143,29.36000061035156,1.8780505959303677,29.26000022888184,-1.1818134528603854,29.3799991607666,0.015233542371160924
4593,2016-12-23,29.790000915527344,29.81999969482422,29.420000076293945,29.81999969482422,8132700.0,0.008463100617867259,25.66772634791455,-0.11537981880204097,69.88950552788494,62.97752454979307,-0.07763510995678047,-0.8582489134660172,-0.6553443301931594,0.8725092873184082,18.871381765232854,0.39999961853027344,0.7442006371478058,0.686001014709472,-0.8832081407462766,2.2552101701652205,-0.09860356301840412,1.470605592437348,-0.756306716574251,96.29644455851913,35.27443023634591,0.784604577727875,12,-0.025000572204589844,-0.8900003433227539,-0.7425012588500977,0.4699983596801758,2.179998397827145,4,0.014770010513146525,-1.4499873639237462,29.540000915527344,1.1428610354223143,29.36000061035156,1.8780505959303677,29.26000022888184,0.014770010513146525
4594,2016-12-27,30.239999771118164,30.3700008392334,29.809999465942386,29.82999992370605,7513400.0,0.015105701301145968,-1.4888907726868374,-13.667217700915684,75.82699127521116,65.06529750456241,-0.5843851801569357,-1.240312104859818,-1.181325525318595,0.4137067839994799,17.756763637718144,0.5799999237060547,0.7760420617932553,1.0524998664855971,-0.5737568619373477,2.678756594908542,0.23937150227412474,1.8656282306970695,-1.0874010714602242,90.44110222262111,27.765472287057868,0.8131283642114733,12,-0.5499992370605469,-1.3399991989135742,-1.184999942779541,0.01999950408935547,1.8299999237060547,1,0.04960317497861322,25.66772634791455,29.790000915527344,-1.4499873639237462,29.540000915527344,1.1428610354223143,29.36000061035156,0.04960317497861322
4595,2016-12-28,30.01000022888184,30.25,29.93000030517578,30.239999771118164,8118900.0,-0.00760580502569963,1.55999755859375,-0.5609747020348026,65.89597223868347,65.856114344989,-0.3627464045270301,-0.9403886601820943,-1.0289684974070958,0.6282067081592082,16.542198342591398,0.31999969482421875,0.716635176103189,0.7475003242492697,-0.8855386877427414,2.380539336241281,-0.06901918174673582,1.5640198302452752,-0.74800938857544,71.87496740372765,12.778237552715957,0.8165195059960061,12,-0.3199996948242223,-1.1099996566772496,-0.9475002288818395,0.24999904632568004,2.0199985504150355,2,0.08330550061926822,-1.4888907726868374,30.239999771118164,25.66772634791455,29.790000915527344,-1.4499873639237462,29.540000915527344,0.08330550061926822
4596,2016-12-29,29.979999542236328,30.209999084472656,29.82999992370605,30.020000457763672,7119600.0,-0.0009996896506730968,-1.2352881778096658,0.17391737017564496,59.395971650888384,66.07940581199217,-0.34381921889569966,-0.7794439887017646,-1.0730793070906905,0.6462080810536399,14.367216527253907,0.3799991607666051,0.6382303594707501,0.6089996337890611,-0.9014538470032107,2.119453114581333,-0.14622710660707483,1.364226374185197,-0.6173679325333481,66.37924939367781,9.438700860891686,0.7552267403961354,12,-0.28999900817871094,-1.0799989700317383,-0.869999885559082,0.2799997329711914,2.450000762939453,3,0.07304865444122743,1.55999755859375,30.01000022888184,-1.4888907726868374,30.239999771118164,25.66772634791455,29.790000915527344,0.07304865444122743
4597,2016-12-30,29.690000534057614,30.3799991607666,29.56999969482422,30.3799991607666,8189700.0,-0.009673082475206818,1.3478292117935193,17.249570856380025,44.85295870726519,64.35655967821357,-0.06715256115495549,-0.3249606790591777,-0.8904590325628483,0.9230382961052541,11.408484356432727,0.8099994659423828,0.6058000944434987,0.20400056838989045,-0.9880678894838226,1.3960690262636035,-0.3920336605469643,0.8000347973267452,-0.2347794165097774,28.12507450587665,-23.219638638771887,0.5960342289368561,12,0.004999160766605115,-0.7899999618530238,-0.3825006484985316,0.5699987411499059,3.5599994659423864,4,0.0720781189341384,-1.2352881778096658,29.979999542236328,1.55999755859375,30.01000022888184,-1.4888907726868374,30.239999771118164,0.0720781189341384
4598,2017-01-03,29.84000015258789,30.190000534057614,29.63999938964844,29.82999992370605,7664800.0,0.00505219319070771,-1.820509309297575,-0.014493114181308598,42.96579242803559,62.64370454162366,-0.20237794868459247,-0.38274648445343473,-1.0354755691012159,0.7604487575814716,10.050160736835037,0.5500011444091726,0.564800802733707,0.28300018310546804,-0.8064728519062392,1.3724732181171753,-0.2617363344003856,0.8277367006113217,-0.29959668782278825,33.333411825098366,-12.614558937349976,0.5447365175058541,1,-0.14500045776367188,-0.9399995803833008,-0.5225000381469727,0.4199991226196289,3.279998779296882,1,0.07841823527554359,1.3478292117935193,29.690000534057614,-1.2352881778096658,29.979999542236328,1.55999755859375,30.01000022888184,0.07841823527554359
4599,2017-01-04,29.76000022888184,30.01000022888184,29.51000022888184,29.90999984741211,9538800.0,-0.0026809625769761425,1.8571397431076089,-14.999618538998703,48.70690682839691,60.752617820262984,-0.07018716943348835,-0.2020562719398633,-0.9526089140199829,0.8259883796064287,8.666156293893229,0.5,0.5353909825848717,0.13250026702881357,-0.7991621653950389,1.064162699452666,-0.33333094918311446,0.5983314832407416,0.7600002288818324,28.73566746322332,-13.513208283057654,0.4658312162119266,1,-0.025000572204593396,-0.8599996566772496,-1.1424999237060582,0.49999904632568004,3.870000839233395,2,0.07426072135335082,-1.820509309297575,29.84000015258789,1.3478292117935193,29.690000534057614,-1.2352881778096658,29.979999542236328,0.07426072135335082
4600,2017-01-05,30.01000022888184,30.07999992370605,29.61000061035156,29.729999542236328,9062200.0,0.008400537569800637,1.238091561800393,-1.866675991505987,53.69651162704408,58.61218774685507,-0.2264223332940567,-0.3270589211158139,-1.201936117468403,0.5677848499221163,6.9185916320681775,0.4699993133544922,0.5041464965944442,0.29250020980835245,-0.37208881695719853,0.9570892365739034,-0.039794303574424816,0.6247947231911297,0.48980022430419723,57.47133492644664,16.324472484757557,0.332294513382776,1,-0.21500110626221058,-1.1099996566772496,-1.3825001716613805,0.24999904632568004,3.7800006866455043,3,0.06864376708534037,1.8571397431076089,29.76000022888184,-1.820509309297575,29.84000015258789,1.3478292117935193,29.690000534057614,0.06864376708534037
4601,2017-01-06,31.04999923706055,31.15999984741211,29.78000068664551,29.96999931335449,13351400.0,0.034655081647677166,1.1230737629754557,3.857133125796122,68.75001354652316,58.886735981103655,-1.1191781605407876,-1.2632834622996931,-2.2236831291028416,-0.477008169656596,6.737965825071285,1.379999160766598,0.5289202153652042,1.2254992485046436,0.43177504899954755,2.0192234480097397,0.8286371487520938,1.6223613482571935,-1.539999008178711,93.33329480102901,48.458413025966166,0.3968620997525485,1,-0.7599992752075231,-1.8299989700317418,-2.3524994850158727,-0.7899999618530309,2.580001831054684,4,0.031561982812116085,1.238091561800393,30.01000022888184,1.8571397431076089,29.76000022888184,-1.820509309297575,29.84000015258789,0.031561982812116085
4602,2017-01-09,30.75,31.03000068664551,30.60000038146973,31.0,10532200.0,-0.009661811414876875,1.7741832277117435,-0.23148149783392138,65.40540986378433,58.388503129536915,-0.7034676277212171,-0.9049314035315987,-1.9011268891179256,-0.18008333291977863,7.713009444568962,0.4499988555908203,0.5258593085949173,0.8590000152587898,-0.011205780182162783,1.7292058106997423,0.4238971175383135,1.294102912979266,-1.206999778747555,75.15151865445188,24.215672321211144,0.43510289772047583,1,-0.41499996185302734,-1.5299997329711914,-2.247499942779541,-0.49000072479248047,3.259998321533196,0,0.054634156265878975,1.1230737629754557,31.04999923706055,1.238091561800393,30.01000022888184,1.8571397431076089,29.76000022888184,0.054634156265878975
4603,2017-01-10,30.25,30.71999931335449,29.84000015258789,30.670000076293945,13833100.0,-0.016260162601625994,2.3846215919803426,1.6800003051757812,60.95720183470811,56.736304302814354,-0.14679144798509824,-0.40357015231112214,-1.3835924667527237,0.31741634098441196,7.939371516158963,0.9099998474121094,0.47551883629457237,0.34499998092651296,-0.5394500353100113,1.2294499971630373,-0.09722502719174742,0.7872249890447733,-0.6746597862243604,44.84848134554795,-11.406454740711808,0.4422250081182617,1,0.08500003814697266,-0.8249998092651367,-1.8899993896484375,-0.015000343322753906,3.2900009155273438,1,0.09917355371900816,1.7741832277117435,30.75,1.1230737629754557,31.04999923706055,1.238091561800393,30.01000022888184,0.09917355371900816
4604,2017-01-11,30.40999984741211,30.420000076293945,30.01000022888184,30.29999923706055,8169000.0,0.005289251154119379,5.307638134921745,-0.2619061675469146,64.33916018555992,56.56332518580062,-0.3130627109651627,-0.577422966296119,-1.517067223872676,0.15725822080079865,7.741960935483176,0.4099998474121058,0.4716180828697176,0.49499979019164897,-0.408292035331165,1.398291615714463,0.043353877430241994,0.946645702953056,-0.8029664409637398,51.61287940874636,-8.635958842084186,0.4516459127614073,1,-0.07499980926513672,-0.8149995803833008,-2.049999237060547,-0.17500019073486328,3.3499984741210866,2,0.08911539289939463,2.3846215919803426,30.25,1.7741832277117435,30.75,1.1230737629754557,31.04999923706055,0.08911539289939463
4605,2017-01-12,30.35000038146973,30.79999923706055,30.11000061035156,30.79999923706055,7890400.0,-0.0019730176337862115,2.0666683620920168,-4.090875988348031,62.46852510856772,56.90472001443166,-0.22323817838019266,-0.5013877203720085,-1.4277915589551462,0.21499254753768682,7.6502775116747825,0.6899986267089915,0.43041095364077364,0.40850028991699716,-0.5139508791362957,1.33095145897029,-0.05272529460964748,0.8697258744436418,-0.7119076462020857,41.304350830733874,-21.04692733806162,0.46122558452664575,1,-0.015000343322757459,-0.7550001144409215,-1.9899997711181676,-0.11500072479248402,3.5699977874755753,3,0.10807250891002029,5.307638134921745,30.40999984741211,2.3846215919803426,30.25,1.7741832277117435,30.75,0.10807250891002029
4606,2017-01-13,30.290000915527344,30.35000038146973,29.84000015258789,30.209999084472656,7822800.0,-0.001976918128113736,4.099982833927642,-0.1777822989119608,59.7402732516029,58.55886607491364,-0.1281130538845403,-0.42622428889187347,-1.334418517094555,0.27251462885344324,7.651876384386641,0.5100002288818395,0.3156327030177515,0.3250007629394531,-0.6083009231699599,1.2583024490488661,-0.1416500801152516,0.7916516059941578,-0.6214700380168097,37.81517319198646,-24.020886585722863,0.4666508430547061,1,0.044999122619628906,-0.6400012969970703,-2.022500514984131,-0.055001258850097656,3.529998779296875,4,0.1155496828726017,2.0666683620920168,30.35000038146973,5.307638134921745,30.40999984741211,2.3846215919803426,30.25,0.1155496828726017
4607,2017-01-17,30.290000915527344,30.690000534057614,30.11000061035156,30.32999992370605,7447100.0,0.0,-1.9000023841880131,-0.49997615868772977,56.94445474649709,60.11205077696491,-0.038054366549339136,-0.4027694842228655,-1.296488334239033,0.26921374807464105,7.819794321849267,0.5799999237060547,0.2729235671841259,0.29700069427490305,-0.6402087480580789,1.234210136607885,-0.17160402689158616,0.7656054154413923,-0.591640658618779,46.87512417646153,-10.163973948431703,0.468604721166491,1,0.044999122619628906,-0.2550010681152344,-2.0425004959106445,-0.055001258850097656,3.309997558593743,1,0.11026741669313478,4.099982833927642,30.290000915527344,2.0666683620920168,30.35000038146973,5.307638134921745,30.40999984741211,0.11026741669313478
4608,2017-01-18,30.38999938964844,30.479999542236328,30.13999938964844,30.290000915527344,9523600.0,0.003301369134981913,1.4285831062670047,-2.5000238424494072,52.307690501915324,60.5121378518003,-0.05792199725248537,-0.4651865915443665,-1.3501649874796868,0.15720142318900443,8.14377294342428,0.3400001525878871,0.26890732195592904,0.3579992294311545,-0.5770174652987983,1.2930159241611072,-0.1095091179338219,0.8255075767961308,-0.662406340929806,57.291641831374484,4.2927045474156955,0.46750834736497643,1,-0.004999160766605115,-0.3049993515014684,-1.814998626708988,-0.15499973297119496,3.6700019836425746,2,0.11911809820956476,-1.9000023841880131,30.290000915527344,4.099982833927642,30.290000915527344,2.0666683620920168,30.35000038146973,0.11911809820956476
4609,2017-01-19,30.71999931335449,30.84000015258789,30.190000534057614,30.26000022888184,14112400.0,0.010858832850732192,-1.1666709052299495,4.600061036087352,60.59701815457165,61.27886079930336,-0.26532734857953244,-0.7269193157594138,-1.6255072772506267,-0.18445243063117545,9.043639456534553,0.649999618530277,0.35151328409377314,0.6209991455078097,-0.30932898599360925,1.5513272770092286,0.1558350797571002,1.0861632112585191,-0.9637581286619827,87.9999160766598,35.844182277805174,0.4651640657507088,1,-0.24999904632568004,-0.634999275207516,-2.0249986648559535,-0.48499965667724254,3.5599994659423864,3,0.09179692920588556,1.4285831062670047,30.38999938964844,-1.9000023841880131,30.290000915527344,4.099982833927642,30.290000915527344,0.09179692920588556
4610,2017-01-20,30.63999938964844,30.959999084472656,30.520000457763672,30.84000015258789,8496300.0,-0.002604164241347129,1.0,-0.434785132602457,59.70589753255969,60.273959019974086,-0.09673701362668297,-0.5673191366924506,-1.500001368848384,-0.11621092026768665,9.767153729946966,0.4399986267089844,0.43437569599171155,0.4719992637634327,-0.3991420238853465,1.343140551412212,0.03642861993904134,0.9075699075878241,-0.8556830317015418,71.42857142857174,20.20155342025275,0.43557064382438987,1,-0.20499897003174183,-0.5549993515014684,-1.769999504089359,-0.40499973297119496,3.260002136230465,4,0.10182764340846662,-1.1666709052299495,30.71999931335449,1.4285831062670047,30.38999938964844,-1.9000023841880131,30.290000915527344,0.10182764340846662
4611,2017-01-23,30.270000457763672,30.649999618530273,30.059999465942386,30.63999938964844,9341100.0,-0.012075683396056802,2.025646543291973,1.849987602281231,58.33334703557492,59.48817426128415,0.16872696679115862,-0.13244002763381957,-1.081087703440133,0.23832165297966412,10.228416461613604,0.5900001525878871,0.5023357347270476,0.05650033950805522,-0.7276652973928464,0.8406659764089568,-0.33558247894239557,0.448583157958506,-0.4581704300274687,23.333453425705258,-29.542835945753424,0.39208281845045023,1,0.12999916076660156,-0.18500041961669922,-1.369999885559082,-0.11500072479248047,4.0,0,0.12058135632586287,1.0,30.63999938964844,-1.1666709052299495,30.71999931335449,1.4285831062670047,30.38999938964844,0.12058135632586287
4612,2017-01-24,29.989999771118164,30.32999992370605,29.70000076293945,30.29999923706055,16925400.0,-0.009250105134164022,2.405393144901528,0.837838813110226,52.07755998514275,58.501547389110215,0.36831682938678156,0.19289165999875735,-0.762799266735076,0.4951629146994563,10.74533377071658,0.6299991607666016,0.5345114045705763,-0.2460002899169922,-0.972502519355416,0.4805019395214316,-0.6092514046362041,0.11725082480221971,1.1700000762939453,23.015824959658225,-30.99688447575552,0.36325111471921245,1,0.3400001525878906,0.0950002670288086,-0.9874992370605469,0.16499996185302734,3.9200000762939453,1,0.1277092348428268,2.025646543291973,30.270000457763672,1.0,30.63999938964844,-1.1666709052299495,30.71999931335449,0.1277092348428268
4613,2017-01-25,30.229999542236328,30.5,30.11000061035156,30.25,20148200.0,0.008002659984989169,-2.0000146720072225,0.06451771683822505,56.23342134806729,57.600909740499915,0.13989286768777376,-0.013127421022865349,-0.9567420948434133,0.2269370083043043,11.18733196309951,0.5100002288818359,0.42172690392211365,-0.028000450134278765,-0.7236284365279708,0.6676275362594133,-0.375814443331123,0.3198135430625655,0.9008003234863295,42.06345121570947,-14.52094220322568,0.3478139931968454,1,0.10000038146972656,-0.14499950408935547,-1.1424989700317383,-0.07499980926513672,3.510002136230476,2,0.11147862993435753,2.405393144901528,29.989999771118164,2.025646543291973,30.270000457763672,1.0,30.63999938964844,0.11147862993435753
4614,2017-01-26,31.739999771118164,32.84999847412109,31.54999923706055,32.36999893188477,32044400.0,0.04995038874453561,-1.5742553316047567,31.49923707800913,67.19683175044723,58.126277145153196,-1.2981176458944965,-1.480916911999799,-2.417663639105502,-1.3023163405172866,11.6984513065105,2.6199989318847585,0.3737479499419969,1.4069997787475579,0.4465156640100183,2.3674838934850975,0.9267577213787881,1.8872418361163277,-2.0399990081787145,64.76192033210918,7.947279305953067,0.4802420573687695,1,-0.46500015258789773,-0.8100004196166992,-2.652499198913574,-1.7799997329711843,1.8999996185302805,3,0.07309393884381632,-2.0000146720072225,30.229999542236328,2.405393144901528,29.989999771118164,2.025646543291973,30.270000457763672,0.07309393884381632
4615,2017-01-27,32.509998321533196,32.610000610351555,31.36000061035156,31.95000076293945,17406700.0,0.0242595638301073,2.289464438086624,-0.8888861977408329,65.33614253520577,58.74804039888686,-1.9327479963819414,-2.1650204747585207,-3.104445717487394,-2.0896810041038307,12.133851046674577,1.2499999999999964,0.40163607616180386,2.051998424530023,0.6982893214825054,3.4057075275775404,1.375143873006266,2.72885297605378,-2.746997604370115,89.20633651951611,35.48217089922664,0.6768545515237585,1,-1.2349987030029297,-1.5799989700317312,-3.3949980735778738,-2.5499982833862163,0.960002899169929,4,0.054444803111272755,-1.5742553316047567,31.739999771118164,-2.0000146720072225,30.229999542236328,2.405393144901528,29.989999771118164,0.054444803111272755
4616,2017-01-30,32.169998168945305,32.279998779296875,31.79999923706055,32.22999954223633,11247700.0,-0.010458325750287378,4.999999999999956,-0.10714577656677086,64.79166169960817,59.619952282565855,-1.4505682801326714,-1.7418440269914797,-2.7028069459182014,-1.771276099587638,12.782469238136867,0.7099990844726456,0.3981643475811829,1.602498340606683,0.06920751165659311,3.135789169556773,0.8358529261316399,2.3691437550817263,-2.3452574966430646,78.41267303903223,26.267102204072486,0.7666454144750441,1,-0.8949985504150391,-1.1999988555908168,-2.862497806549065,-2.2099981307983256,1.1500015258789134,0,0.05377691810388807,2.289464438086624,32.509998321533196,-1.5742553316047567,31.739999771118164,-2.0000146720072225,30.229999542236328,0.05377691810388807
4617,2017-01-31,31.82999992370605,32.0,31.53000068664551,31.88999938964844,9469100.0,-0.010568799023665032,2.3571297198247714,0.9999682115836989,67.02588448275228,61.25530716932552,-0.9712898735429931,-1.2999512935313078,-2.2986919737584586,-1.4566661053615597,13.79616406299432,0.639997482299794,0.4059772016664418,1.1555001258850055,-0.4181031979770502,2.7291034497470648,0.3686984639539759,1.9423017878160351,-1.9447540953674327,62.77374650899247,9.304233486114505,0.7868016619310289,1,-0.5550003051757848,-0.8000011444091797,-2.4974994659423793,-1.8699998855590714,1.3500003814697301,1,0.07665725855815597,4.999999999999956,32.169998168945305,2.289464438086624,32.509998321533196,-1.5742553316047567,31.739999771118164,0.07665725855815597
4618,2017-02-01,32.18000030517578,32.240001678466804,31.82999992370605,31.899999618530273,9700200.0,0.010995927813655548,1.0499911785882685,-4.666719649044175,68.32300810170017,62.11375049678424,-1.1629757588415188,-1.544862081046027,-2.596595152189014,-1.8333110464788618,14.940026120018146,0.41000175476075285,0.44848820475470674,1.3885004997253425,-0.26955431069349345,3.0465553101441785,0.5594730945159263,2.2175279049347587,-2.2354594239215118,55.033615467723884,1.2743408007213688,0.8290274052094174,2,-0.9050006866455149,-1.0450010299682653,-2.8474998474121094,-2.2200002670288015,0.9500007629394531,2,0.05376008470571936,2.3571297198247714,31.82999992370605,4.999999999999956,32.169998168945305,2.289464438086624,32.509998321533196,0.05376008470571936
4619,2017-02-02,31.96999931335449,32.209999084472656,31.8700008392334,32.060001373291016,6028600.0,-0.006525823176810719,-1.3448235038771927,-0.32143514008761426,66.26506347110168,62.8425467121778,-0.8459792506510233,-1.2235356427116848,-2.330060220095003,-1.6385128482672044,16.391813711720285,0.3399982452392578,0.5103647762530059,1.0679995536804157,-0.5951684600608651,2.7311675674216964,0.23641554680977706,1.8995835605510543,-1.9673492802428818,48.79989624023452,-6.264894923721137,0.83158400687064,2,-0.6949996948242223,-0.7899999618530238,-2.6374988555908168,-2.009999275207509,0.840002059936527,3,0.05536447929709376,1.0499911785882685,32.18000030517578,2.3571297198247714,31.82999992370605,4.999999999999956,32.169998168945305,0.05536447929709376
4620,2017-02-03,32.06999969482422,32.200000762939446,31.90999984741211,32.110000610351555,5423500.0,0.003127944435956209,1.6363573311139912,0.44444444444434794,67.72908336258952,63.886517415179426,-0.8066276963610761,-1.2240507702864605,-2.3811927790655503,-1.7628691935494736,17.795504235064243,0.29000091552733664,0.5988403969418457,1.064999961853026,-0.6205727532341854,2.7505726769402408,0.22221360430942028,1.9077863193966316,-2.0104026928924235,72.00005086275942,14.14385547110058,0.8427863575436069,2,-0.7950000762939524,-0.8900003433227539,-2.7749991416931152,-2.109999656677239,0.7900009155273366,4,0.04895540099046558,-1.3448235038771927,31.96999931335449,1.0499911785882685,32.18000030517578,2.3571297198247714,31.82999992370605,0.04895540099046558
4621,2017-02-06,32.029998779296875,32.240001678466804,31.8700008392334,32.009998321533196,5339800.0,-0.0012473001530398653,-1.466709900562088,-0.5000000000002665,67.19366307612513,65.56608442528858,-0.5483849215197907,-1.1666827516974791,-2.2937155645822997,-1.7384431362664188,17.676179212407483,0.37000083923340554,0.6356896798323959,0.9759990692138665,-0.7709420878243733,2.7229402262521063,0.10252849069474834,1.8494696477329846,-1.9145937479212947,70.42216819567673,10.715233237847556,0.8734705785191197,2,-0.549999237060554,-0.8499994277954102,-2.7349982261657715,-2.0699987411498952,0.8600006103515696,0,0.04495792994962655,1.6363573311139912,32.06999969482422,-1.3448235038771927,31.96999931335449,1.0499911785882685,32.18000030517578,0.04495792994962655
4622,2017-02-07,32.43000030517578,32.470001220703125,31.79999923706055,31.95000076293945,8136000.0,0.012488340341038517,1.392858359275469,23.999427808498233,69.02985711967615,66.98791062213401,-0.6323748336238602,-1.5118846747720198,-2.6354558179320797,-2.150095253962359,17.631370405325356,0.6700019836425746,0.6995992165200029,1.292000579833985,-0.552245547245569,3.1362467069135427,0.36987751629420984,2.214123643373764,-2.259903404945291,94.02973177633412,32.612059797288275,0.9221230635397784,2,-0.32500076293946023,-1.2500009536743164,-3.1349997520446777,-2.4700002670288015,0.6699981689453054,1,0.027443705867199686,-1.466709900562088,32.029998779296875,1.6363573311139912,32.06999969482422,-1.3448235038771927,31.96999931335449,0.027443705867199686
4623,2017-02-08,33.25,33.40999984741211,32.279998779296875,32.450000762939446,17081200.0,0.02528522007732903,1.0178609745879612,1.6666666666666692,71.62393608263226,67.47981110348789,-1.0939806022660505,-2.2088574010462665,-3.388076483849069,-2.9799696531331925,19.270143056150964,1.1300010681152344,0.829877026823155,1.9620002746582017,-0.05779177247396916,3.981792321790376,0.9521042510921163,2.971896298224287,-3.0263050682916983,90.06212504620281,30.684754982438903,1.009896023566087,2,-0.8649997711181641,-1.7899999618530273,-3.9524998664855957,-3.2899999618530202,0.450000762939446,2,-0.0021052539796757586,1.392858359275469,32.43000030517578,-1.466709900562088,32.029998779296875,1.6363573311139912,32.06999969482422,-0.0021052539796757586
4624,2017-02-09,33.11999893188477,33.34999847412109,32.97999954223633,33.290000915527344,10465600.0,-0.00390980655985651,1.5517422817380169,-0.21250268221156207,71.0169398377138,68.11101080376658,-0.8355026595458241,-1.9662298309597084,-3.1785673565298573,-2.857346402569185,20.997477017352644,0.3699989318847585,1.0253468165844595,1.6964992523193416,-0.4357613294213749,3.828759834060058,0.6303689614489798,2.7626295431897,-2.768851803548319,81.98752760323413,23.137579954722014,1.0661302908703587,2,-0.6499986648559641,-1.6599988937378,-3.8224987983703684,-3.159998893737793,0.6900024414062429,3,0.0003019968766011516,1.0178609745879612,33.25,1.392858359275469,32.43000030517578,-1.466709900562088,32.029998779296875,0.0003019968766011516
4625,2017-02-10,33.630001068115234,33.84000015258789,33.060001373291016,33.110000610351555,13492300.0,0.015398615720952913,-1.5161294292095564,-3.0587905306856853,77.81455280604244,69.55799870448148,-1.3074133369109049,-2.337761474747545,-3.5995616221809925,-3.3686421779432045,22.403199403149717,0.779998779296875,1.2193000821302888,2.042501354217528,-0.24127988493992802,4.32628259337498,0.9006107346388035,3.184391973796256,-3.156499831015754,89.70593185158589,25.274342242681243,1.1418906195787264,2,-0.9450006484985352,-1.9050006866455078,-4.312500953674316,-4.7300004959106445,-0.44000244140625,4,-0.02438298152781404,1.5517422817380169,33.11999893188477,1.0178609745879612,33.25,1.392858359275469,32.43000030517578,-0.02438298152781404
4626,2017-02-13,33.790000915527344,34.09000015258789,33.560001373291016,33.61999893188477,10744500.0,0.004757652165637394,-2.6552005366938083,0.3269266038220117,82.0945831656619,71.23229855813811,-1.3560529963419015,-2.342191067332994,-3.6442926679666243,-3.525665319858369,24.416274983318434,0.529998779296875,1.2425250736226658,2.02750120162964,-0.371155350691339,4.426157753950619,0.828172925469147,3.2268294777901296,-3.1145097434985587,86.89960187236593,16.51747623477459,1.1993282761604895,2,-0.845001220703125,-1.8950004577636719,-4.442501068115234,-4.890000343322754,-0.26000213623046875,0,-0.02752294406563427,-1.5161294292095564,33.630001068115234,1.5517422817380169,33.11999893188477,1.0178609745879612,33.25,-0.02752294406563427
4627,2017-02-14,33.630001068115234,33.959999084472656,33.56999969482422,33.610000610351555,7615600.0,-0.004735124092245413,-6.799809269502194,0.11764837877262609,79.10958233012532,72.4308068057409,-1.0212689587936623,-2.022849546508713,-3.35496670882668,-3.3733288781657507,26.06185298520558,0.3899993896484375,1.2260567343898146,1.7005013465881333,-0.731344671381791,4.132347364558061,0.4845783376031676,2.9164243555730955,-2.681349177641721,74.5857052231807,0.5957859480361094,1.2159230089849635,2,-0.6850013732910156,-1.7350006103515625,-3.8750009536743164,-4.410000801086426,-0.1100006103515625,1,-0.0220042121606826,-2.6552005366938083,33.790000915527344,-1.5161294292095564,33.630001068115234,1.5517422817380169,33.11999893188477,-0.0220042121606826
4628,2017-02-15,34.009998321533196,34.150001525878906,33.5,33.61999893188477,7994500.0,0.011299352998779488,-1.0635059037238874,19.499523173747846,74.09764408072095,73.30109354014306,-1.2453433008066526,-2.2321855391495546,-3.6317609058315625,-3.763807479797425,27.844417229959973,0.6500015258789062,1.25107458362465,1.899498653411861,-0.5881169900775447,4.38711429690127,0.6556908316671581,3.143306475156564,-2.8100385700905335,88.03393444600522,12.344810711187165,1.2438078217447044,2,-1.0349979400634695,-2.0849971771240163,-4.232498168945305,-4.789998054504387,-0.6099967956542898,2,-0.02675683305858767,-6.799809269502194,33.630001068115234,-2.6552005366938083,33.790000915527344,-1.5161294292095564,33.630001068115234,-0.02675683305858767
4629,2017-02-16,33.540000915527344,34.150001525878906,33.459999084472656,33.84000015258789,8891800.0,-0.013819389273779459,-1.999991707232123,-0.7692300168238474,61.67803434957693,72.62875476091943,-0.5914143328789976,-1.6233166329194297,-3.0596373862374335,-3.3037777560966504,29.203136546465565,0.69000244140625,1.288579353099447,1.2885011672973619,-1.1869131916013345,3.7639155261960617,0.05079398784801015,2.5262083467467136,-2.0450369866410583,44.03664908639763,-28.705738644736073,1.23770717944935,2,-0.5650005340576172,-1.614999771118164,-3.660000801086426,-4.320000648498535,-0.1100006103515625,3,0.004770418695428047,-1.0635059037238874,34.009998321533196,-6.799809269502194,33.630001068115234,-2.6552005366938083,33.790000915527344,0.004770418695428047
4630,2017-02-17,33.759998321533196,33.900001525878906,33.470001220703125,33.509998321533196,7797300.0,0.006559254621367749,-1.6061082468269219,-0.8333354526149817,68.53148283340622,72.77740140061732,-0.6106962531881308,-1.6839224153833783,-3.168333319580448,-3.526177910705499,30.479248182173414,0.43000030517578125,1.3017113192102983,1.3524986267089787,-1.0883112928981902,3.793308546316144,0.1320936669053978,2.572903586512563,-1.9995306329476499,43.47799646174156,-27.36788547615955,1.2204049598035829,2,-0.7849979400634695,-1.8349971771240163,-3.7949981689453054,-4.539998054504387,-0.22999954223632102,4,0.001481133123336864,-1.999991707232123,33.540000915527344,-1.0635059037238874,34.009998321533196,-6.799809269502194,33.630001068115234,0.001481133123336864
4631,2017-02-21,33.919998168945305,34.22999954223633,33.759998321533196,33.759998321533196,7237500.0,0.0047393322087359024,-4.875020861645655,0.6399993896484375,75.42577743044336,73.48805921292481,-0.5301575015854496,-1.6405656778787332,-3.2354442562313963,-3.6919856460559686,32.777385027239866,0.4700012207031321,1.3529478856438928,1.329998588562006,-0.980207669422839,3.640204846546851,0.17489545956958352,2.4851017175544285,-1.9205770966304243,59.74010532521421,-11.62589989679524,1.1551031289924218,2,-0.6649990081787038,-1.9549980163574148,-3.9549980163574148,-4.699997901916497,-0.26999664306639914,1,-0.02152121408145169,-1.6061082468269219,33.759998321533196,-1.999991707232123,33.540000915527344,-1.0635059037238874,34.009998321533196,-0.02152121408145169
4632,2017-02-22,33.81999969482422,34.139999389648445,33.630001068115234,33.919998168945305,7068200.0,-0.0029480683820507503,-1.1250119210350933,-0.6249910592947128,71.24353304508976,73.4457922087534,-0.23719611815214847,-1.3058740569835479,-3.0582450413769777,-3.596998463125953,35.695655192685784,0.5099983215332102,1.3954360748097336,1.0385001182556124,-0.9809035371322352,3.05790377364346,0.02879829056168859,2.048201945949536,-1.5529092061187626,46.753298224928294,-25.57657717612971,1.0097018276939231,2,-0.21500015258789062,-1.8549995422363281,-3.8274998664855957,-4.59999942779541,-0.11999893188477273,2,-0.008574834953996913,-4.875020861645655,33.919998168945305,-1.6061082468269219,33.759998321533196,-1.999991707232123,33.540000915527344,-0.008574834953996913
4633,2017-02-23,33.59999847412109,33.93000030517578,33.540000915527344,33.779998779296875,6528400.0,-0.00650506276429097,-1.6000356043844257,1.8000305180439924,71.05943687336539,73.45051410160357,0.04210080948275419,-0.8647944075020746,-2.7797386333190346,-3.390523904249772,38.43904622712316,0.3899993896484375,1.4494678139137882,0.649998950958242,-1.0019473471476772,2.301945249064161,-0.17597419809471404,1.475972100011198,-1.0973588989919278,18.18172810637457,-54.76477594263549,0.8259731490529593,2,0.04500198364258523,-1.634998321533196,-3.4149985313415456,-4.379998207092278,-0.029998779296867895,3,-0.002380893452094357,-1.1250119210350933,33.81999969482422,-4.875020861645655,33.919998168945305,-1.6061082468269219,33.759998321533196,-0.002380893452094357
4634,2017-02-24,34.060001373291016,34.06999969482422,33.380001068115234,33.549999237060554,8098700.0,0.013690563097025876,1.6037743997236138,-2.833340397575401,73.5224810144392,72.97361723586991,-0.30233398229113817,-1.203796145597508,-3.182421914715608,-3.871096221950637,38.73717995382896,0.6899986267089844,1.4769983175084676,0.9940017700195298,-0.6256983680377814,2.613701908076841,0.1841517009908742,1.8038518390481855,-1.3500786021089937,80.0001795154877,6.647520954359294,0.8098500690286549,2,-0.2550010681152344,-2.095001220703125,-3.8250012397766113,-4.840001106262207,-0.3000030517578196,4,-0.01937756373461763,-1.6000356043844257,33.59999847412109,-1.1250119210350933,33.81999969482422,-4.875020861645655,33.919998168945305,-0.01937756373461763
4635,2017-02-27,34.279998779296875,34.310001373291016,33.81999969482422,34.049999237060554,7372800.0,0.006459113245320447,2.379266800836589,0.4509776055769068,75.5102270309174,72.24202210978717,-0.469841811371289,-1.3538005968215927,-3.328788737968466,-4.105004058504672,39.42962670119028,0.4900016784667969,1.4241556397842103,1.1254991531372056,-0.558437153001691,2.809435459276102,0.2835310000677538,1.9674673062066574,-1.3876667955883377,96.77391568291263,22.098374538023037,0.8419681530694485,2,-0.43499755859375,-2.2749977111816406,-4.002498626708984,-5.059998512268066,-0.1399993896484304,0,-0.024795755670634523,1.6037743997236138,34.060001373291016,-1.6000356043844257,33.59999847412109,-1.1250119210350933,33.81999969482422,-0.024795755670634523
4636,2017-02-28,33.900001525878906,34.279998779296875,33.889999389648445,34.15999984741211,8105300.0,-0.011085101136218967,-1.785684118745067,-1.1304297347951189,66.74264213901523,70.86791764410827,-0.08113193613756664,-0.8828127165749464,-2.8780583999696177,-3.741427828160724,40.15949413120767,0.3899993896484304,1.3775183997409073,0.6590017318725572,-0.9893583097482903,2.3073617734934047,-0.16517828893786657,1.483181752682981,-0.8091958276288196,55.91400936856527,-15.639468883210817,0.8241800208104234,2,-0.05500030517578125,-1.8950004577636719,-3.6400012969970703,-4.680001258850098,-0.09000015258789062,1,-0.010914534806129028,2.379266800836589,34.279998779296875,1.6037743997236138,34.060001373291016,-1.6000356043844257,33.59999847412109,-0.010914534806129028
4637,2017-03-01,34.27000045776367,34.43000030517578,34.09999847412109,34.110000610351555,5736100.0,0.010914422278191172,-2.666603089833854,-0.615388001232476,62.94419782251944,69.62864583764143,-0.3920254839966262,-1.1179585857376537,-3.168665046563383,-4.119316438310399,41.41712575907214,0.529998779296875,1.2471438832842452,0.9070006370544448,-0.6608623422617796,2.474863616370669,0.12306914739633612,1.6909321267125534,-1.0085073650078584,84.76190822195015,14.907309338348838,0.7839314896581115,3,-0.36499977111816406,-2.2049999237060547,-4.027500629425049,-5.050000190734863,-0.1100006103515625,2,-0.01809159391896964,-1.785684118745067,33.900001525878906,2.379266800836589,34.279998779296875,1.6037743997236138,34.060001373291016,-0.01809159391896964
4638,2017-03-02,33.90999984741211,34.330001831054695,33.740001678466804,34.189998626708984,4697900.0,-0.010504832376505124,1.10712388114598,-1.7499940395297604,59.472454529986116,69.38358141324245,-0.05330719753470703,-0.6553031133390235,-2.7279499764304127,-3.769059639498998,42.20277110571609,0.5900001525878906,1.0640751284815906,0.4605000495910616,-1.0210709007129921,1.9420709998951153,-0.2802854255609617,1.201285524743085,-0.46154560066909767,50.47611089514661,-17.106647028389567,0.7407854751520263,3,-0.0049991607666015625,-1.6399993896484375,-3.7024998664855957,-4.689999580383301,0.0,3,-0.006192836491230147,-2.666603089833854,34.27000045776367,-1.785684118745067,33.900001525878906,2.379266800836589,34.279998779296875,-0.006192836491230147
4639,2017-03-03,33.740001678466804,33.86999893188477,33.389999389648445,33.860000610351555,6555700.0,-0.005013216446778546,5.857353061390622,0.42856948228877756,51.4360443343082,67.48408824667601,0.16544263512498247,-0.36459474078160525,-2.4701338153836865,-3.6017494847492664,42.746804103467895,0.5200004577636648,0.9078029231443736,0.20200176239014667,-1.109110543548681,1.5131140683289743,-0.4535543905792636,0.8575579153595569,0.6899986267089773,33.654036606389845,-29.844328491835263,0.6555561529694133,3,0.16499900817870383,-0.8450012207031321,-3.5325016975402903,-4.520001411437995,0.31999969482421164,4,-0.005038588476155348,1.10712388114598,33.90999984741211,-2.666603089833854,34.27000045776367,-1.785684118745067,33.900001525878906,-0.005038588476155348
4640,2017-03-06,33.639999389648445,33.759998321533196,33.279998779296875,33.669998168945305,7728500.0,-0.0029639088276092185,3.5714441416896148,0.249992052643202,48.01058404500757,64.43795564829425,0.27561708187285205,-0.14855788584274876,-2.2777964369393757,-3.5103131656686415,43.23510473682685,0.479999542236321,0.7848635219719426,0.02349948883057351,-1.090758141319327,1.137757118980474,-0.5336293262443803,0.5806283039055273,0.7692008972167912,31.304359363908986,-28.02628413613288,0.5571288150749519,3,0.21500015258788352,-0.7449989318847727,-2.537499904632579,-3.574999809265144,0.3500022888183594,0,0.003567150239654149,5.857353061390622,33.740001678466804,1.10712388114598,33.90999984741211,-2.666603089833854,34.27000045776367,0.003567150239654149
4641,2017-03-07,33.470001220703125,33.830001831054695,33.400001525878906,33.709999084472656,6945500.0,-0.005053453389705753,-1.2631758588150634,8.000254323503281,47.88359281098716,61.84240673339396,0.4191483142821113,0.1421406960986218,-2.018758626826191,-3.342132531262571,43.744173347590966,0.43000030517578836,0.7668256484172105,-0.21849880218506001,-1.0517869646727362,0.6147893603026162,-0.6351428834288981,0.1981452790587781,0.8940310058593752,16.521929504488067,-39.19037984304558,0.41664408124383984,3,0.3849983215332031,-0.49000072479248047,-2.3675017356872594,-3.405001640319824,0.7999992370605469,1,0.020017871063921167,3.5714441416896148,33.639999389648445,5.857353061390622,33.740001678466804,1.10712388114598,33.90999984741211,0.020017871063921167
4642,2017-03-08,33.31999969482422,33.549999237060554,33.169998168945305,33.549999237060554,7871900.0,-0.004481670762118806,2.304363690643941,0.9583399561306206,40.281686508512244,58.42265669285473,0.5484405099417486,0.38181321957920744,-1.7854275217347322,-3.1954779440150745,43.86698118640343,0.3800010681152486,0.6925999828382459,-0.41300029754638956,-1.0304005387782311,0.204399943685452,-0.7217004181623068,-0.10430017693047233,1.0006711938476585,12.93112520060028,-37.094359764395385,0.30870012061591934,3,0.4799995422363281,-0.3399991989135742,-2.197500228881843,-3.255000114440918,1.0100021362304759,2,0.014705932861785564,-1.2631758588150634,33.470001220703125,3.5714441416896148,33.639999389648445,5.857353061390622,33.740001678466804,0.014705932861785564
4643,2017-03-09,33.18000030517578,33.34999847412109,33.02000045776367,33.27000045776367,5545400.0,-0.00420166239287767,1.640024414435128,0.39130579005853533,44.4099172848779,55.187927389570135,0.6957649931542633,0.5442009887570549,-1.5700667628788594,-3.05983323654295,43.064955912745106,0.32999801635741477,0.566778069004755,-0.5494997024536161,-1.1791017803678585,0.08010237546062626,-0.8643007414107373,-0.23469866349649493,1.0716302203124997,18.823545251366404,-30.63927372665311,0.31480103895712036,3,0.5450000762939453,-0.06500053405761719,-2.027501106262214,-3.1150007247924805,1.2599983215332031,3,0.029535850910870964,2.304363690643941,33.31999969482422,-1.2631758588150634,33.470001220703125,3.5714441416896148,33.639999389648445,0.029535850910870964
4644,2017-03-10,33.130001068115234,33.459999084472656,33.06999969482422,33.439998626708984,4977300.0,-0.001506908878863067,1.2285776566757494,3.444411477980757,39.67216067278868,51.20592001644472,0.6704784562849397,0.6271418713664261,-1.4582403915351279,-3.020591137490932,42.28289042337819,0.3899993896484375,0.46872617495860425,-0.599999046325685,-1.227575269995505,0.027577177344134896,-0.913787158160595,-0.28621093449077506,1.0230990519550787,13.580299241300267,-35.12601712481478,0.3137881118349115,3,0.5949993133544922,-0.015001296997070312,-1.925001621246345,-3.0650014877319336,0.8899993896484375,4,0.023543578453052216,1.640024414435128,33.18000030517578,2.304363690643941,33.31999969482422,-1.2631758588150634,33.470001220703125,0.023543578453052216
4645,2017-03-13,32.810001373291016,33.220001220703125,32.740001678466804,33.130001068115234,10865400.0,-0.009658909885523426,-1.0869586850878548,1.0322652096869462,32.71030480783301,47.42454920186892,0.8493485246158841,0.9302540266987762,-1.071442538169606,-2.7120412011998063,40.83951915087525,0.479999542236321,0.3748895744220775,-0.8789987564086914,-1.6292372452170838,-0.12876026760029902,-1.2541180008128876,-0.5038795120044952,1.252450773794763,6.421989451837927,-39.19955982125521,0.3751192444041961,3,0.7749996185302734,0.30499839782714844,-1.58250188827515,-2.745001792907715,1.039997100830071,0,0.038098139216097726,1.2285776566757494,33.130001068115234,1.640024414435128,33.18000030517578,2.304363690643941,33.31999969482422,0.038098139216097726
4646,2017-03-14,32.860000610351555,32.950000762939446,32.580001831054695,32.84999847412109,6829700.0,0.0015239023153847953,2.8946755541277014,-0.03125670552893212,34.81012199803463,44.29854077692617,0.7110897090646588,0.8506209087198684,-1.0517182280905395,-2.7706012773781303,39.02895813508841,0.3699989318847514,0.2178202737366277,-0.7824995040893654,-1.616938303066867,0.05193929488813609,-1.1997189035781162,-0.36528010460061466,1.0702064898723265,28.86593072963016,-15.92621632964229,0.4172193994887503,3,0.5950012207031392,0.25499916076660867,-1.6325011253356898,-2.7950010299682546,-0.3300018310546804,1,0.034388345925936425,-1.0869586850878548,32.810001373291016,1.2285776566757494,33.130001068115234,1.640024414435128,33.18000030517578,0.034388345925936425
4647,2017-03-15,32.889999389648445,33.169998168945305,32.560001373291016,33.02000045776367,9777800.0,0.0009129269245187199,1.8372175548478709,-12.997330282226597,38.04712766804643,41.91794890337731,0.5193689156684798,0.8035383549498434,-1.000858358164983,-2.823124473614662,37.260625708994866,0.6099967956542898,0.01642300829340826,-0.7155006408691307,-1.61533565607823,0.18433437433996858,-1.1654181484736768,-0.2655831332645846,0.8781830782751356,36.66653950976856,-11.016938514937756,0.4499175076045485,3,0.325000762939446,0.22500038146971946,-1.5599999427795517,-2.824999809265144,-0.7099990844726634,2,0.041958075212052304,2.8946755541277014,32.860000610351555,-1.0869586850878548,32.810001373291016,1.2285776566757494,33.130001068115234,0.041958075212052304
4648,2017-03-16,33.09999847412109,33.200000762939446,32.77000045776367,32.779998779296875,6925800.0,0.0063848917108444425,-1.5294408042365617,-2.46151588955083,32.352821554242354,39.797590816703334,0.2038220762236591,0.5500712639506773,-1.130727131387932,-2.998770492396467,35.27800434167395,0.43000030517577414,-0.11478137351765838,-0.46000156402588743,-1.3657257557267428,0.44572262767496795,-0.9128636598763151,-0.00713946817545974,0.499038640553934,59.999830457467354,15.72655733758166,0.4528620958504279,3,0.09500312805176492,0.2550010681152415,-1.4574990272521937,-3.034998893737786,-1.0499992370605327,3,0.03716022397690666,1.8372175548478709,32.889999389648445,2.8946755541277014,32.860000610351555,-1.0869586850878548,32.810001373291016,0.03716022397690666
4649,2017-03-17,33.700000762939446,33.84000015258789,33.15999984741211,33.299999237060554,15941300.0,0.018126958201749366,1.0,1.2500059604701452,40.64517716838212,38.97921227485607,-0.44974672577731667,-0.03934697763111217,-1.6393958852764143,-3.5612206424895874,33.643553955189354,0.740001678466804,-0.24095450537026863,0.13200073242186505,-0.7758037584450435,1.0398052232887736,-0.3219015130115892,0.5859029778553193,-1.1399993896484304,89.06253725293796,49.305712070218995,0.45390224543345353,3,-0.4999999999999929,-0.20499992370604758,-1.7775006294250417,-3.3550004959106374,-0.8899993896484304,4,0.021958393086546346,-1.5294408042365617,33.09999847412109,1.8372175548478709,32.889999389648445,2.8946755541277014,32.860000610351555,0.021958393086546346
4650,2017-03-20,33.810001373291016,34.029998779296875,33.450000762939446,33.68000030517578,7319600.0,0.0032641129929154022,1.0350954685084675,0.3250014305060292,48.409890182472054,39.0376897605766,-0.5957455758867454,-0.15326751558272633,-1.6629611246327656,-3.6352029705630713,32.01490636952445,0.579998016357429,-0.3315756212140215,0.23950119018554972,-0.6708017103195587,1.1498040906906581,-0.21565026006700805,0.6946526404381075,-1.2244000244140594,85.03416365858659,45.366327221286944,0.45515145025255466,3,-0.5150012969970703,-0.3150005340576172,-1.845001220703125,-3.465001106262207,-0.8000030517578196,0,0.0062111527933432775,1.0,33.700000762939446,-1.5294408042365617,33.09999847412109,1.8372175548478709,32.889999389648445,0.0062111527933432775
4651,2017-03-21,33.189998626708984,33.990001678466804,33.049999237060554,33.919998168945305,8918500.0,-0.018337850381509146,1.160908855730956,-5.615334957011595,32.46751316565188,38.16944827803656,-0.021945965706983372,0.43135729579569215,-0.9954727890011057,-2.9797071462114886,29.738354768338056,0.94000244140625,-0.38831320958122717,-0.3440015792846651,-1.2538403893469336,0.5658372307776034,-0.7989209843157994,0.11091782574646913,-0.5466213806152282,42.85703164128288,8.525919289796278,0.4549194050311356,3,0.10500144958496094,0.30500221252441406,-0.9849982261657715,-2.629998207092285,-0.12999725341796875,1,0.019885503908426916,1.0350954685084675,33.810001373291016,1.0,33.700000762939446,-1.5294408042365617,33.09999847412109,0.019885503908426916
4652,2017-03-22,33.529998779296875,33.669998168945305,33.169998168945305,33.259998321533196,5486100.0,0.010244054433743877,-1.222218454626302,-0.36986387270400833,43.790835006937506,38.1006613582654,-0.36769182789137034,0.07221978065580004,-1.2733861193470446,-3.2782043670965457,27.65772413376977,0.5,-0.4176924771364199,0.010498619079591265,-0.8893372622907947,0.9103345004499772,-0.43941932160559816,0.4604165597647807,-0.831156671874993,60.31740745562381,26.87069922405268,0.44991794068519125,3,-0.2349987030029297,-0.03499794006347656,-1.1099987030029297,-2.844998359680176,-0.11999893188476562,2,-0.02982403926055166,1.160908855730956,33.189998626708984,1.0350954685084675,33.810001373291016,1.0,33.700000762939446,-0.02982403926055166
4653,2017-03-23,33.52000045776367,33.779998779296875,33.330001831054695,33.450000762939446,4833900.0,-0.00029819033394584693,-1.9032289820831745,0.2592576894276746,46.20687750092726,38.82674100583636,-0.3401644905899204,0.08002023800116831,-1.184018100614331,-3.226180232510899,25.749182255892478,0.4499969482421804,-0.4364726027752468,0.00450019836425497,-0.8945398980757844,0.9035402948042943,-0.44501984985576826,0.4540202465842782,-0.7679120834667899,47.95933063709329,13.938263234734592,0.44952004822002134,3,-0.22500038146972656,-0.024999618530273438,-1.1000003814697266,-2.8350000381469727,-0.20999908447265625,3,-0.03997613765776453,-1.222218454626302,33.529998779296875,1.160908855730956,33.189998626708984,1.0350954685084675,33.810001373291016,-0.03997613765776453
4654,2017-03-24,33.400001525878906,33.669998168945305,33.220001220703125,33.65999984741211,4317800.0,-0.003579920353401156,2.214321721004486,-3.714277929154936,45.89044496119969,40.291201022877104,-0.19873767365617567,0.15603858959389072,-0.98956550083944,-3.061073534540732,24.04699551982297,0.4499969482421804,-0.41475437598625575,-0.08249874114990519,-0.9450989358817523,0.7801014535819419,-0.5137988385158252,0.3488013562160148,-0.5967967353820214,35.7145359496455,1.2940634452286872,0.43130009736592306,3,-0.10500144958496094,0.09499931335449219,-0.9500007629394531,-2.685000419616699,0.10999679565428977,4,-0.04041922835758993,-1.9032289820831745,33.52000045776367,-1.222218454626302,33.529998779296875,1.160908855730956,33.189998626708984,-0.04041922835758993
4655,2017-03-27,33.43000030517578,33.490001678466804,32.84000015258789,33.15999984741211,4994400.0,0.0008981670037837564,2.333313770943898,-1.0384700030811216,49.28055875734124,41.89902732946672,-0.14699937614727787,0.06228856398433891,-0.9412926924156082,-3.0438951175422773,21.73812687642313,0.6500015258789134,-0.401348899547628,-0.010000038146969814,-0.7866328789063601,0.7666328026124205,-0.398316458526665,0.37831638223272535,0.5999984741210938,51.30429302143493,14.015847369389377,0.38831642037969594,3,-0.13500022888183594,0.06500053405761719,-0.9799995422363281,-2.5099992752075195,-0.17000198364258523,0,-0.018546183853572207,2.214321721004486,33.400001525878906,-1.9032289820831745,33.52000045776367,-1.222218454626302,33.529998779296875,-0.018546183853572207
4656,2017-03-28,33.529998779296875,33.65999984741211,33.299999237060554,33.400001525878906,4609700.0,0.0029912794857382963,-1.1818097748185648,0.4814704926602523,53.84614309748314,43.65447348829302,-0.1586474405878633,-0.07046356589980007,-0.9583095391794956,-3.0935802105161017,19.41195471647284,0.3600006103515554,-0.36299797664507594,0.10849857330322266,-0.6390809219654514,0.8560780685718967,-0.26529117433111793,0.48228832093756324,0.476200027465822,73.40421646409513,31.670102819194305,0.37378974763433725,3,-0.12999916076660156,-0.03499794006347656,-1.0799980163574219,-2.439997673034668,-0.02000045776367898,1,-0.015508514067848811,2.333313770943898,33.43000030517578,2.214321721004486,33.400001525878906,-1.9032289820831745,33.52000045776367,-0.015508514067848811
4657,2017-03-29,33.650001525878906,33.779998779296875,33.43000030517578,33.61999893188477,7242700.0,0.0035789666254364416,1.4138067113034556,0.2307940606842578,58.67161216762151,46.57878355644627,-0.1782516835208554,-0.2522285388197716,-0.9922253146090156,-3.160144933659158,16.884808325880694,0.34999847412109375,-0.2625368624842608,0.25950126647948935,-0.38412284341088565,0.9031253763698643,-0.0623107884656946,0.5813133214246733,0.33287330780029123,86.17048475133413,39.82243238042226,0.3218120549451858,3,-0.21500205993652344,-0.1550006866455078,-1.0400018692016602,-2.5200014114379883,-0.15000152587890625,2,-0.017533436131767943,-1.1818097748185648,33.529998779296875,2.333313770943898,33.43000030517578,2.214321721004486,33.400001525878906,-0.017533436131767943
4658,2017-03-30,33.700000762939446,33.799999237060554,33.540000915527344,33.650001525878906,4993400.0,0.0014858613608705884,1.0800183108262147,1.6664971392245698,60.51660308835732,48.786719769776845,-0.1499600079366985,-0.3359936072546006,-0.9570054010752145,-3.152679448861626,15.161953611629587,0.25999832153321023,-0.16572579055130632,0.3200004577636619,-0.29411469249212274,0.9341156080194466,0.012942882635769593,0.6270580328915543,0.2600165771179235,89.58348234508597,37.4757401253145,0.3070575751278922,3,-0.2650012969970632,-0.20499992370604758,-0.9150009155273366,-2.515001296997063,-0.45999908447264204,3,-0.008605368218455811,1.4138067113034556,33.650001525878906,-1.1818097748185648,33.529998779296875,2.333313770943898,33.43000030517578,-0.008605368218455811
4659,2017-03-31,33.56999969482422,33.950000762939446,33.450000762939446,33.5,10223000.0,-0.0038575983730597674,-4.882416300152098,1.4000152590220956,65.07932903725847,50.63887964253089,-0.045079458212583745,-0.23123734078071578,-0.7521772833607869,-2.963629849901345,14.255761022104013,0.5,-0.08190780984637769,0.19849948883056356,-0.3991197316026529,0.79611870926378,-0.10031012138604467,0.4973090990471718,-0.7299995422363281,65.76568836346183,7.553532076500289,0.29880961021660774,3,-0.154998779296875,-0.07499885559082031,-0.7649993896484375,-2.0,0.15000152587890625,4,-0.007744960497371944,1.0800183108262147,33.700000762939446,1.4138067113034556,33.650001525878906,-1.1818097748185648,33.529998779296875,-0.007744960497371944
4660,2017-04-03,33.759998321533196,33.90999984741211,33.31999969482422,33.36999893188477,9828700.0,0.005659774454459532,-1.4081743869209808,5.57144414168917,66.91725118062027,54.466628310860706,-0.2714643061233346,-0.43403837536821754,-0.8610192569326998,-3.0975060979652085,13.437086113533148,0.5900001525878906,0.013642936660481553,0.382498168945304,-0.22872587766247676,0.9937222155530847,0.07688614564141716,0.6881101922491908,-0.8977981567382756,70.76892378839567,8.479303249453324,0.30561202330388965,4,-0.36499786376952414,-0.2649974822997976,-0.8749980926513601,-2.139998435974114,0.12000274658203836,0,-0.007405213638311814,-4.882416300152098,33.56999969482422,1.0800183108262147,33.700000762939446,1.4138067113034556,33.650001525878906,-0.007405213638311814
4661,2017-04-04,34.139999389648445,34.259998321533196,33.669998168945305,33.759998321533196,8679900.0,0.011255956368720232,-1.1071382347531158,0.9743632379984287,70.76410486481291,57.46365829506908,-0.5615937947986964,-0.8024112714328382,-1.1418467555457283,-3.415252247676385,12.695521063847137,0.5900001525878906,0.054558632442606836,0.7289993286132912,0.029378494677459344,1.428620162549123,0.3791889116453717,1.0788097455812107,-1.2560432128906314,87.23413753221332,20.806825759164226,0.34981041696791626,4,-0.5900001525878977,-0.6449985504150462,-1.214998245239265,-2.479998588562019,-0.020000457763671875,1,-0.025776247330047464,-1.4081743869209808,33.759998321533196,-4.882416300152098,33.56999969482422,1.0800183108262147,33.700000762939446,-0.025776247330047464
4662,2017-04-05,33.810001373291016,34.740001678466804,33.779998779296875,34.220001220703125,11241900.0,-0.009666022913213279,-3.0850749539400835,-1.0789439341464235,61.34189547733068,59.14532695911391,-0.20975888213554583,-0.45726558180631116,-0.7054383912576441,-3.028437673376363,12.694383506814205,0.960002899169929,0.04929751615920708,0.37450122833251953,-0.3457173242943128,1.0947197809593519,0.014391952019103371,0.7346105046459357,-0.8710035107421845,34.50711225133967,-31.38105660373646,0.3601092763134174,4,-0.020000457763671875,-0.15999984741210938,-0.8850002288818359,-2.15000057220459,0.2599983215332031,2,-0.008873204364753806,-1.1071382347531158,34.139999389648445,-1.4081743869209808,33.759998321533196,-4.882416300152098,33.56999969482422,-0.008873204364753806
4663,2017-04-06,34.15999984741211,34.31999969482422,33.84000015258789,34.009998321533196,8854900.0,0.010351921322238722,1.0425459385754172,-0.3658575163520489,57.98610283268044,60.489288944833994,-0.5134176559689223,-0.7695349801059592,-0.9505026474240452,-3.316931806195676,13.021224093717299,0.5099983215332031,0.1638146282857349,0.675499725341794,-0.10255382746800734,1.4535532781515954,0.2864729489368898,1.0645265017466983,-1.1129417559082029,59.154857687812836,-3.64485646536685,0.3890267764049019,4,-0.3699989318847656,-0.5099983215332031,-1.1749992370605469,-2.439999580383301,0.020000457763671875,3,-0.01932083871077972,-3.0850749539400835,33.810001373291016,-1.1071382347531158,34.139999389648445,-1.4081743869209808,33.759998321533196,-0.01932083871077972
4664,2017-04-07,33.90999984741211,34.220001220703125,33.799999237060554,34.110000610351555,6644500.0,-0.007318501203650851,-1.0000000000000338,-1.3333248563144209,51.655605716494414,60.75318305140657,-0.20502735244237158,-0.48285972399695254,-0.6449892032915017,-3.0139210225550315,13.147868191095474,0.420001983642571,0.20947285571759267,0.3864997863769517,-0.3949233895844415,1.167922962338345,-0.004211801603744902,0.7772113743576483,-0.7613651406904296,41.549248478824225,-17.676304348612064,0.39071158798069566,4,0.1100006103515696,-0.2599983215332031,-0.8224992752075195,-2.189999580383301,0.9000015258789062,4,-0.01975812951814082,1.0425459385754172,34.15999984741211,-3.0850749539400835,33.810001373291016,-1.1071382347531158,34.139999389648445,-0.01975812951814082
4665,2017-04-10,34.060001373291016,34.360000610351555,33.93000030517578,34.0,6268100.0,0.004423518919312253,-3.299986648610431,-0.3000057220240813,67.05890800728832,62.221268041384924,-0.2863812896982836,-0.5632931509309529,-0.7614128397554083,-3.097525975750713,14.068764998295268,0.450000762939446,0.25305763165201967,0.47400131225585795,-0.2659963599033972,1.2139989844151131,0.10400247617623393,0.844000148335482,-0.8158846482646283,36.44877805308491,-23.820867005037663,0.3699988360796276,4,-0.030000686645507812,-0.4099998474121094,-0.6600008010864258,-2.340001106262207,-0.479999542236321,0,-0.009982388105671314,-1.0000000000000338,33.90999984741211,1.0425459385754172,34.15999984741211,-3.0850749539400835,33.810001373291016,-0.009982388105671314
4666,2017-04-11,33.990001678466804,34.139999389648445,33.720001220703125,34.09000015258789,5165100.0,-0.0020551876688738036,3.200045777065463,-1.6666030898339461,60.08780515554146,62.37862281782047,-0.16122238423250224,-0.4261446473897408,-0.6469954566521139,-2.970442977258582,15.167183410154806,0.4199981689453196,0.30959618736360994,0.34750156402588317,-0.32892567858633015,1.0239288066380965,0.009287942719772957,0.6857151853319934,-0.6561318562339906,26.470621234391118,-32.39702896510283,0.338213621306107,4,0.03999900817870383,-0.34000015258789773,-0.615001678466804,-2.2700014114379954,-0.26000213623047586,1,-0.0032362637516801795,-3.299986648610431,34.060001373291016,-1.0000000000000338,33.90999984741211,1.0425459385754172,34.15999984741211,-0.0032362637516801795
4667,2017-04-12,34.27000045776367,34.630001068115234,33.880001068115234,33.880001068115234,10457200.0,0.008237680655198476,-2.8461598654094447,-3.9000534065769155,64.70590875227768,62.84410122492274,-0.3844550920324039,-0.629743553410087,-0.8674463042757807,-3.1885960113130665,16.185952555048377,0.75,0.36369423604220685,0.5585002899169922,-0.07489653618642933,1.1918971160204137,0.24180187686528143,0.875198702968703,-0.8517627241568206,60.43948673449283,0.18407584251118436,0.31669841305170987,4,-0.23999977111816406,-0.6199989318847656,-0.8525004386901855,-2.5500001907348633,-0.43999862670897727,2,-0.004377050594550513,3.200045777065463,33.990001678466804,-3.299986648610431,34.060001373291016,-1.0000000000000338,33.90999984741211,-0.004377050594550513
4668,2017-04-13,34.330001831054695,34.700000762939446,34.09999847412109,34.200000762939446,7783100.0,0.0017508425004246764,-2.636315296674178,0.33333659376348573,68.67472094469777,63.24358921463821,-0.3863183234447547,-0.6249109129757286,-0.8772580600219513,-3.1943971390109525,17.23975584728656,0.6000022888183594,0.4015899443686024,0.5570014953613338,-0.06515509092263727,1.179158081645305,0.24592320221934472,0.8680797885033229,-0.8324582607562476,62.24498931495129,-1.068631044301668,0.31107829314198615,4,-0.3000011444091868,-0.6800003051757884,-0.9400019645690989,-2.5700016021728587,-0.4700012207031392,3,-0.007573612652571393,-2.8461598654094447,34.27000045776367,3.200045777065463,33.990001678466804,-3.299986648610431,34.060001373291016,-0.007573612652571393
4669,2017-04-17,34.439998626708984,34.439998626708984,34.09000015258789,34.34999847412109,6952000.0,0.0032041010715817553,6.777730682829653,0.692303177910129,69.64980429235779,63.547206227053486,-0.40222599324915365,-0.713192137026148,-0.9279822691609922,-3.2461297198304884,17.296450018650336,0.34999847412109375,0.42142132534674204,0.6299983978271513,-0.05837150357530163,1.3183682992296042,0.2858134471259248,0.9741833485283777,-0.8679075699204333,73.46915737969154,8.279675539593867,0.3441849507012264,4,-0.2349987030029297,-0.7899971008300781,-1.019998550415039,-2.6199989318847656,0.17000198364257102,0,-0.007549312772956007,-2.636315296674178,34.330001831054695,-2.8461598654094447,34.27000045776367,3.200045777065463,33.990001678466804,-0.007549312772956007
4670,2017-04-18,34.02000045776367,34.36999893188477,33.810001373291016,34.110000610351555,7487000.0,-0.012195069270984127,-1.196076084761384,-0.9999999999998421,58.47755067021302,62.182033538764614,0.06541066997391454,-0.2916054676163782,-0.4555936611926441,-2.774667902673592,16.821123685302645,0.6299972534179688,0.4241692414529368,0.19950027465820597,-0.4952465464515541,0.894247095767966,-0.14787313589667406,0.546873685213086,-0.3778347636744286,30.61218134612188,-32.15276370305025,0.34737341055488136,4,0.21000099182128906,-0.3699989318847656,-0.6000003814697266,-2.0950002670288086,0.7999992370605469,1,0.02322166093172573,6.777730682829653,34.439998626708984,-2.636315296674178,34.330001831054695,-2.8461598654094447,34.27000045776367,0.02322166093172573
4671,2017-04-19,33.84999847412109,34.34000015258789,33.779998779296875,34.200000762939446,15164000.0,-0.004997118793506394,-1.2857120614086968,3.888907726868446,53.40131464560869,61.29974677968439,0.2122727011902441,-0.07338522257636981,-0.23280695271039775,-2.554626375335822,17.16081855820971,0.5600013732910156,0.42316951104893263,-0.003501701354984732,-0.6316577978578906,0.6246543951479211,-0.31757974960643764,0.3105763468964682,-0.14196262096918844,7.608646075637935,-50.03950692039899,0.3140780482514523,4,0.3600025177002024,-0.1999969482421804,-0.4999980926513601,-1.879998207092278,1.3700027465820384,2,-0.007976267510700463,-1.196076084761384,34.02000045776367,6.777730682829653,34.439998626708984,-2.636315296674178,34.330001831054695,-0.007976267510700463
4672,2017-04-20,32.529998779296875,33.040000915527344,32.31999969482422,32.860000610351555,28093800.0,-0.038995561427672576,1.086952675807165,0.9428562086516565,36.10447389285316,58.86845467525913,1.4880992257211147,1.230968101539915,1.1128320442218111,-1.1892001179568652,17.30402578969895,1.529998779296868,0.3668305937094374,-1.2735013961791992,-2.1283646576160606,-0.4186381347423378,-1.70093302689763,-0.8460697654607685,2.210002899169929,8.823486984354966,-42.935036927835704,0.42743163071842927,4,0.9800014495849609,1.0000019073486328,0.7550020217895508,-0.5599985122680664,2.3700027465820312,3,0.036889050352598485,-1.2857120614086968,33.84999847412109,-1.196076084761384,34.02000045776367,6.777730682829653,34.439998626708984,0.036889050352598485
4673,2017-04-21,32.18000030517578,32.689998626708984,31.940000534057614,32.689998626708984,14339200.0,-0.010759252605439529,1.9411786705362424,1.5454408840801184,34.31149336603242,56.941331080763355,1.7072319639182325,1.5551639070384624,1.4584963490073832,-0.7961475016076349,17.45924675780448,0.7499980926513707,0.2447948237231401,-1.556499862670897,-2.674473395763968,-0.4385263295778259,-2.115486629217429,-0.997513096124365,2.5116013336181737,9.599998168944044,-38.7183801630739,0.5589867665465348,4,1.1400003433227468,1.1600008010864258,0.9849996566772461,-0.21000003814697266,2.4399986267089915,4,0.051274130212283664,1.086952675807165,32.529998779296875,-1.2857120614086968,33.84999847412109,-1.196076084761384,34.02000045776367,0.051274130212283664
4674,2017-04-24,32.049999237060554,32.560001373291016,31.88999938964844,32.22999954223633,16587800.0,-0.004039809412131001,-1.6800079345703365,0.3529429364289689,30.434771222660004,52.87198254913799,1.7272883634884124,1.6641629905184914,1.5867542270114825,-0.6173436134087282,17.892946861100732,0.6700019836425746,0.1691269794262098,-1.6190008163452063,-2.962741599838836,-0.27526003285157685,-2.290871208092021,-0.9471304245983916,2.531538357543944,6.451607941339923,-37.41476526641614,0.6718703917468133,4,1.2450008392333913,1.2650012969970703,1.2250013351440359,-0.07999897003174539,2.25,0,0.056474303163103645,1.9411786705362424,32.18000030517578,1.086952675807165,32.529998779296875,-1.2857120614086968,33.84999847412109,0.056474303163103645
4675,2017-04-25,32.810001373291016,32.830001831054695,31.979999542236328,32.110000610351555,14449300.0,0.023713015735477683,1.2972982725646314,-3.8888865341416756,36.00000963713754,50.19556082487089,0.8619725803682172,0.901553640217081,0.8173628424616055,-1.3226700779450518,18.96334407163707,0.8500022888183665,0.09354968418054455,-0.8279987335205092,-2.2225991903065534,0.5666017232655349,-1.5252989619135278,-0.1306985051274907,1.610043929016122,37.55108967961215,-0.7952850276600216,0.697300228393021,4,0.4849987030029297,0.5049991607666087,0.5374994277954102,-0.840001106262207,1.9799995422363281,1,0.05486129721792188,-1.6800079345703365,32.049999237060554,1.9411786705362424,32.18000030517578,1.086952675807165,32.529998779296875,0.05486129721792188
4676,2017-04-26,33.009998321533196,33.130001068115234,32.61999893188477,32.790000915527344,11191500.0,0.006095609261540291,1.217386617131169,0.3142816660399537,41.341949163738064,47.59956531503316,0.5680830365974074,0.6963018671295984,0.604948979494722,-1.4550962874902567,19.58850139947512,0.5100021362304616,0.057523593768451065,-0.6020017623901452,-2.024196248578477,0.8201927237981863,-1.313099005484311,0.10909548070402053,1.258244226014419,90.32237224626853,49.363343138723536,0.7110972430941643,4,0.2850017547607493,0.3050022125244283,0.38500213623047586,-1.0399980545043874,2.3100013732910227,2,0.054831913520889675,1.2972982725646314,32.810001373291016,-1.6800079345703365,32.049999237060554,1.9411786705362424,32.18000030517578,0.054831913520889675
4677,2017-04-27,33.060001373291016,33.11999893188477,32.799999237060554,33.02000045776367,8396400.0,0.0015147850439363175,3.00009536979603,0.18182448717727,37.26853527977089,44.109989130041285,0.3669838222123545,0.6322467639385394,0.5480121054158502,-1.4298456400779642,20.033580574499698,0.31999969482421875,-0.04264712432141948,-0.5224987030029311,-1.9656954435416552,0.9206980375357929,-1.2440970732722931,0.1990996672664309,1.065546584782652,94.3548709618869,53.3966858626026,0.7215983702693629,4,0.10499763488769531,0.25499916076660867,0.33499908447265625,-1.0400009155273438,2.4899978637695312,3,0.06533574584655533,1.217386617131169,33.009998321533196,1.2972982725646314,32.810001373291016,-1.6800079345703365,32.049999237060554,0.06533574584655533
4678,2017-04-28,33.40999984741211,33.450000762939446,32.889999389648445,33.009998321533196,10127600.0,0.01058676526262503,1.3333227370261562,9.999809269502371,44.34388905958176,41.298220770843955,-0.14219422964788464,0.2734269220279941,0.18275353995277754,-1.7182373747070727,20.257582475518856,0.5600013732910014,-0.11106224848161617,-0.1580001831054716,-1.602053312510371,1.286052946299428,-0.8800267478079178,0.5640263815969746,0.5814151965560441,97.43584100551462,54.21629925359669,0.722026564702449,4,-0.2800006866455007,-0.09499931335448508,-0.0149993896484375,-1.3449993133544922,2.0600013732910156,4,0.044597476362521205,3.00009536979603,33.060001373291016,1.217386617131169,33.009998321533196,1.2972982725646314,32.810001373291016,0.044597476362521205
4679,2017-05-01,33.310001373291016,33.580001831054695,33.189998626708984,33.459999084472656,6931700.0,-0.0029930701759293132,-1.0000000000000364,-0.374992847469905,41.41875471381877,39.40279899791126,-0.24511943431148353,0.37202201679669855,0.2811670409914129,-1.5554705080178337,20.282677803626793,0.39000320434571023,-0.22928357873445293,-0.2449987411498995,-1.6936499610018245,1.2036524787020255,-0.969324351075862,0.479326868776063,0.5553287314179585,83.12499552965767,37.43592389057727,0.724325609925962,5,-0.19500160217285156,0.004999160766608668,0.08499908447265625,-1.2450008392333984,2.4599990844726562,0,0.03932745435562035,1.3333227370261562,33.40999984741211,3.00009536979603,33.060001373291016,1.217386617131169,33.009998321533196,0.03932745435562035
4680,2017-05-02,33.509998321533196,33.549999237060554,33.330001831054695,33.389999389648445,6573300.0,0.006004111077658081,1.1999656678554198,-0.8000050863405375,44.66662032508038,38.432277406741434,-0.5867736147583287,0.16056777556086388,0.07478416395061771,-1.6886634325455177,20.6169380749171,0.23999786376953836,-0.36980384531526056,-0.03250179290772337,-1.4780160952019514,1.4130125093865047,-0.7552589440548374,0.6902553582393907,0.23681194027214758,92.70798977981963,42.74603270647286,0.7227571511471143,5,-0.7749977111816264,-0.19499778747557173,-0.11499786376952414,-1.4449977874755788,2.6300010681152415,1,0.023575080725077635,-1.0000000000000364,33.310001373291016,1.3333227370261562,33.40999984741211,3.00009536979603,33.060001373291016,0.023575080725077635
4681,2017-05-03,33.259998321533196,33.59999847412109,33.139999389648445,33.59999847412109,5661500.0,-0.007460459937992714,1.7058757531217958,-2.833359824522699,38.70242075744451,38.72093816947382,-0.4797134045768061,0.3597021097281896,0.31020348683480137,-1.3838119552796506,20.320018646900927,0.45999908447264204,-0.5434119450553965,-0.23850173950196307,-1.660824663548901,1.1838211845449749,-0.949663201525432,0.4726597225215059,0.37540328794273137,57.49994039529762,8.49718573720238,0.7111614620234707,5,-0.5149993896484304,0.05500221252442827,0.13500213623047586,-1.1949977874755788,1.6800003051757884,2,0.04600128295868222,1.1999656678554198,33.509998321533196,-1.0000000000000364,33.310001373291016,1.3333227370261562,33.40999984741211,0.04600128295868222
4682,2017-05-04,33.509998321533196,33.669998168945305,33.259998321533196,33.400001525878906,6990300.0,0.007516536759358372,-1.1025460449738564,-0.3235198420267044,41.20166438957763,39.486512727645504,-0.6437819572842614,0.09072580496493998,0.051450952503564906,-1.5850931266821071,19.21588660352501,0.4099998474121094,-0.6603526846963064,0.026498413085931816,-1.3883001351317077,1.4412969613035713,-0.6809008610228844,0.733897687194748,-1.619998931884755,79.48716694706329,30.83099155001652,0.7073992741088184,5,-0.729999542236321,-0.19499778747557173,-0.06249809265136008,-1.4449977874755788,0.6400032043457102,3,0.05401377093259763,1.7058757531217958,33.259998321533196,1.1999656678554198,33.509998321533196,-1.0000000000000364,33.310001373291016,0.05401377093259763
4683,2017-05-05,33.5,33.709999084472656,33.439998626708984,33.56999969482422,8548200.0,-0.000298368308982333,-1.842073562479923,-0.6363794000347212,39.69298337341832,40.515202966618645,-0.47701378783104076,0.05137751867820839,0.05949248203293678,-1.5347214327484657,18.067339007875837,0.2700004577636719,-0.7565426850732848,0.049500083923341265,-1.3291873943351078,1.4281875621817903,-0.6398436552058797,0.7388438230525622,-1.5744006347656203,63.15803563062957,16.9118232490555,0.6893437391292245,5,-0.6550006866455078,-0.1849994659423757,-0.034999847412109375,-1.4349994659423828,0.9599990844726562,4,0.0611940070764343,-1.1025460449738564,33.509998321533196,1.7058757531217958,33.259998321533196,1.1999656678554198,33.509998321533196,0.0611940070764343
4684,2017-05-08,33.240001678466804,33.720001220703125,33.200000762939446,33.52000045776367,9140300.0,-0.007761143926364067,-1.888886534141408,3.9999999999998983,41.13636521268702,41.08590914167969,-0.034041705293603286,0.2725831024342895,0.2996429263693088,-1.239283849958916,17.084236004900344,0.520000457763679,-0.6764944146296656,-0.1769983291625934,-1.5411580255306774,1.1871613672054906,-0.8590781773466389,0.5050815190214522,-1.2430263244628925,17.241719502249563,-29.7022543710959,0.682079848184043,5,-0.07000160217285867,0.07499885559082031,0.22499847412108664,-1.1750011444091868,1.259998321533196,0,0.06708782880961572,-1.842073562479923,33.5,-1.1025460449738564,33.509998321533196,1.7058757531217958,33.259998321533196,0.06708782880961572
4685,2017-05-09,33.720001220703125,33.86999893188477,33.09000015258789,33.240001678466804,9298100.0,0.014440418712351244,1.0000097813381668,-1.7142915531335332,48.61998419044046,41.89457970020219,-0.4150274962411018,-0.24685058298915408,-0.2021283356946526,-1.6744659923812222,15.719254362579122,0.7799987792968821,-0.5351891700377891,0.3200012207031264,-1.0186551709130072,1.65865761231926,-0.3493269751049439,0.9893294165111968,-1.6196443146972612,80.76949411166248,27.658107620046273,0.6693281958080686,5,-0.38500213623046164,-0.4050006866455007,-0.2650003433227539,-1.6550006866455078,0.3699989318847656,1,0.06079475571910442,-1.888886534141408,33.240001678466804,-1.842073562479923,33.5,-1.1025460449738564,33.509998321533196,0.06079475571910442
4686,2017-05-10,33.880001068115234,34.15999984741211,33.669998168945305,33.669998168945305,8130800.0,0.004744953784695527,-3.666618226734961,0.43750645717603,69.01416169411667,45.421871524018385,-0.49018773683251027,-0.4379688301177964,-0.3702392549542992,-1.788263053577424,14.973030668409942,0.490001678466804,-0.34539167187022457,0.48550109863280966,-0.8438199372786386,1.814822134544258,-0.17915941932291446,1.1501616165885338,-1.6380728000390548,73.83188232190349,14.493849945068739,0.6646605179557229,5,-0.35500144958496094,-0.5650005340576101,-0.4350004196166992,-1.8150005340576172,0.07999801635742188,2,0.0667059696069523,1.0000097813381668,33.720001220703125,-1.888886534141408,33.240001678466804,-1.842073562479923,33.5,0.0667059696069523
4687,2017-05-11,34.11999893188477,34.169998168945305,33.65999984741211,33.700000762939446,5595900.0,0.007083761989470583,-1.039993286132784,1.999963670051407,78.19772825311952,49.18340921218925,-0.6302947465566149,-0.7270572280048171,-0.6276546235295157,-1.9787564496289036,13.434865877431545,0.509998321533196,-0.21641843565429042,0.732999038696299,-0.5770769811977701,2.043075058590368,0.07796102874926447,1.3880370486433335,-1.6862635058749973,95.37043250975881,28.51230851555738,0.6550380099470363,5,-0.48999977111817117,-0.8049983978271484,-0.5974988937378001,-2.0549983978271555,0.7800025939941335,3,0.024032817130540174,-3.666618226734961,33.880001068115234,1.0000097813381668,33.720001220703125,-1.888886534141408,33.240001678466804,0.024032817130540174
4688,2017-05-12,34.06999969482422,34.279998779296875,34.0,34.189998626708984,5118200.0,-0.0014653938635921238,-1.1538506683099314,-0.28571298819254254,80.05962754356554,53.47683952660555,-0.5328655420784614,-0.7352311145341943,-0.5844073267236354,-1.8771248680489592,11.791530710568848,0.279998779296875,-0.12713011619100456,0.6959999084472628,-0.5793763715253633,1.9713761884198888,0.05831176846094621,1.3336880484335794,-1.4279127396621831,82.35299774644095,7.529421050770694,0.6376881399863136,5,-0.38500022888183594,-0.7749996185302734,-0.34999847412109375,-1.8499984741210938,0.8600006103515625,4,0.0023481606037947245,-1.039993286132784,34.11999893188477,-3.666618226734961,33.880001068115234,1.0000097813381668,33.720001220703125,0.0023481606037947245
4689,2017-05-15,34.18000030517578,34.36999893188477,33.919998168945305,34.18000030517578,4753800.0,0.0032286648469876944,1.3684421868411933,-0.0,75.27684834186613,56.87797597291508,-0.5659995675403451,-0.9124928493522191,-0.6945404834510072,-1.9306568365870476,10.149558237395857,0.45000076293946734,-0.011729735918081019,0.8190004348754911,-0.4152630758495448,2.053263945600527,0.2018686795129767,1.4361321902380055,-1.3086056946348705,85.1563431323458,5.385971754377664,0.6171317553625166,5,-0.4500007629394531,-0.8850002288818359,-0.45999908447265625,-1.9599990844726562,0.779998779296875,0,0.008191889315298573,-1.1538506683099314,34.06999969482422,-1.039993286132784,34.11999893188477,-3.666618226734961,33.880001068115234,0.008191889315298573
4690,2017-05-16,34.810001373291016,34.86999893188477,34.150001525878906,34.15999984741211,6408900.0,0.018431862565543522,-1.1492518618051182,100.0,78.66254419107571,61.31798968776299,-1.108805229468416,-1.5602703064565446,-1.3141322974103886,-2.4980365158152296,9.492372323383698,0.7199974060058665,0.06376025236771454,1.409501457214354,0.042961533471086,2.776041380957622,0.7262314953427165,2.0927714190859916,-1.6988300713350881,95.04152033140547,15.919933245337305,0.6832699618716354,5,-0.8300018310546875,-1.430002212524407,-0.9750003814697266,-2.385000228881836,0.3099975585937571,1,-0.008905526028760047,1.3684421868411933,34.18000030517578,-1.1538506683099314,34.06999969482422,-1.039993286132784,34.11999893188477,-0.008905526028760047
4691,2017-05-17,33.580001831054695,34.59999847412109,33.560001373291016,34.560001373291016,10453200.0,-0.035334659399929635,-1.0392090864551988,-1.5076880641337027,56.018540185560916,62.96430922065003,0.19149855559842166,-0.37053276880639174,-0.08232119933412463,-1.2135289482806044,8.420361094503875,1.25,0.13880960710882562,0.19300174713135476,-1.1601097587230242,1.5461132529857338,-0.4835540057958312,0.8695575000585407,-0.15224155571157638,1.5267553464106352,-72.54215990105583,0.6765557529271892,5,0.3999977111816335,-0.20000267028808594,0.2599992752075124,-0.5300006866455149,1.9899978637695241,2,0.015187560861344318,-1.1492518618051182,34.810001373291016,1.3684421868411933,34.18000030517578,-1.1538506683099314,34.06999969482422,0.015187560861344318
4692,2017-05-18,33.72999954223633,33.90999984741211,32.990001678466804,33.639999389648445,11999800.0,0.004466876206150605,3.088873818505457,-0.09183693329336323,53.883503236021255,64.54103364982814,0.08492012620055078,-0.4490425716127504,-0.22389128045358575,-1.31046712019522,7.94594182586526,0.9199981689453054,0.19014848425870667,0.2829994201660142,-1.0154225654342,1.5814214057662284,-0.3662115726340929,0.9322104129661213,1.1399993896484446,39.36164600369258,-30.43988814969847,0.6492109928001076,5,0.20000076293946023,-0.35000038146971946,0.1100015640258789,-0.6799983978271484,1.3600006103515625,3,0.006818842139274972,-1.0392090864551988,33.580001831054695,-1.1492518618051182,34.810001373291016,1.3684421868411933,34.18000030517578,0.006818842139274972
4693,2017-05-19,33.830001831054695,34.209999084472656,33.59999847412109,33.900001525878906,8489200.0,0.0029647877312641846,-1.301861261857772,-0.7777730682829478,56.310698489210154,66.22707068055291,0.040958607470564345,-0.44174110665182553,-0.3096168551238492,-1.3602814775739631,6.736118383455894,0.6100006103515696,0.3011645713485436,0.30050163269043395,-0.8614658341593042,1.4624690995401721,-0.2804821007344387,0.8814853661153066,1.0023971557617202,44.68092445670921,-22.467194135974765,0.5809837334248692,5,0.09999847412109375,-0.45000267028808594,0.009999275207512426,-0.6950006484985352,1.0799980163574148,4,0.031628721161995,3.088873818505457,33.72999954223633,-1.0392090864551988,33.580001831054695,-1.1492518618051182,34.810001373291016,0.031628721161995
4694,2017-05-22,33.860000610351555,34.029998779296875,33.650001525878906,33.860000610351555,6508200.0,0.0008867507441079336,1.2353020375189803,-0.0,54.43041642080341,66.87267426170436,0.12086578871838327,-0.34697609342554614,-0.3230841054583138,-1.3465935648527747,5.394647101299236,0.37999725341796875,0.38929639697990126,0.24000034332274822,-0.6969377887516188,1.1769384753971153,-0.22846872271443175,0.7084694093599282,0.9355504302978659,46.276606537750595,-16.909737782533185,0.46846906603718286,5,0.06999969482423296,-0.4800014495849467,-0.019999504089348363,-0.724999427795396,1.4500007629394602,0,0.03160069921844921,-1.301861261857772,33.830001831054695,3.088873818505457,33.72999954223633,-1.0392090864551988,33.580001831054695,0.03160069921844921
4695,2017-05-23,34.610000610351555,34.860000610351555,34.25,34.25,11322200.0,0.022150029134102134,-2.3888865341414434,100.0,65.16858844839317,66.44538834551287,-0.5471499696838933,-1.006831169465137,-1.037180541740156,-2.04442970660007,4.954555445793644,1.0,0.5111195151534105,0.9000003814697166,-0.054964997907511304,1.8549657608469445,0.42251769178110266,1.3774830711583306,-1.6199989318847514,86.6310084066183,21.78661054792113,0.477482689688613,5,-0.680000305175767,-1.2300014495849467,-0.6824998855590749,-1.3400001525878764,-0.10000228881835938,1,0.010112639929177547,1.2353020375189803,33.860000610351555,-1.301861261857772,33.830001831054695,3.088873818505457,33.72999954223633,0.010112639929177547
4696,2017-05-24,34.81999969482422,34.990001678466804,34.439998626708984,34.61999893188477,9393300.0,0.006067583957506617,1.037030496118199,0.5555567329292499,64.85264948925368,64.96260181619445,-0.6814496023974925,-1.1323320707439635,-1.2097074725379642,-2.200035195171324,5.111823456936825,0.5500030517578196,0.6586985409658439,1.0194993972778335,0.002786887518723802,2.036211907036943,0.5111431423982751,1.5278556521573918,-1.7925980377197206,91.49990081787074,27.330090479526532,0.5083562548795565,5,-0.8299980163574148,-1.3799991607665945,-0.8799982070922852,-1.5499992370605398,0.09999847412108664,2,0.008615716246118899,-2.3888865341414434,34.610000610351555,1.2353020375189803,33.860000610351555,-1.301861261857772,33.830001831054695,0.008615716246118899
4697,2017-05-25,35.220001220703125,35.29999923706055,34.860000610351555,34.880001068115234,8498700.0,0.011487694698008921,-1.3157757365858063,1.6999942779759898,67.91669646901752,63.61338725235577,-1.0158322200808314,-1.4358304947430014,-1.5677832957095887,-2.5381344639679497,5.420146725442441,0.4799995422363281,0.7507380736432907,1.3115009307861314,0.17424108429389662,2.448760777278366,0.7428710075400176,1.8801308540322452,-2.114095562744133,95.29423644380618,29.716012305773532,0.5686299232461166,5,-1.0750007629394531,-1.6250019073486328,-1.2899999618530273,-1.950000762939446,-0.6200027465820384,3,0.009937491822554323,1.037030496118199,34.81999969482422,-2.3888865341414434,34.610000610351555,1.2353020375189803,33.860000610351555,0.009937491822554323
4698,2017-05-26,34.900001525878906,35.2599983215332,34.65999984741211,35.2599983215332,6622500.0,-0.009085737755060497,2.3333545262845576,-1.0588136296828192,67.07819899075284,62.70242621334319,-0.6321976144216563,-1.0524392444572612,-1.2154818393387146,-2.159859916953309,6.205187590303298,0.5999984741210938,0.7376775095941284,0.9170011520385728,-0.2765805045733032,2.110582808650449,0.32021032373263836,1.5137919803445072,-1.662450253173823,75.75768084580048,3.897284158600172,0.5967908283059374,5,-0.7550010681152344,-1.305002212524414,-1.3800010681152344,-1.6300010681152273,-0.18000030517578125,4,0.005444086487162325,-1.3157757365858063,35.220001220703125,1.037030496118199,34.81999969482422,-2.3888865341414434,34.610000610351555,0.005444086487162325
4699,2017-05-30,34.61999893188477,34.830001831054695,34.36999893188477,34.779998779296875,7254300.0,-0.0080229966118055,2.5384028521543276,0.4444479766029621,59.6566281185766,60.59065776084328,-0.31650103715092115,-0.7054306843252007,-0.9251079725011451,-1.8213416837044534,6.658876977709738,0.5300025939941335,0.664478753173654,0.5714986801147504,-0.6102984696610037,1.7532958298905044,-0.0193998947731302,1.162397255002631,-1.2587007813183604,35.23801911709744,-34.029156788900906,0.5908985748878776,5,-0.47499847412110086,-1.0249996185302805,-1.2899980545044016,-1.3499984741210938,-0.5900001525878977,1,0.008376687593142806,2.3333545262845576,34.900001525878906,-1.3157757365858063,35.220001220703125,1.037030496118199,34.81999969482422,0.008376687593142806
4700,2017-05-31,34.299999237060554,34.919998168945305,34.09999847412109,34.919998168945305,9762200.0,-0.009243203486338114,1.6451648628860687,3.874997019765002,54.35682775453617,60.40602304628498,-0.08543775278029386,-0.3406782601058467,-0.6017877870637562,-1.4480848570936686,6.969219635644366,0.8199996948242188,0.5808890824435764,0.21199893951416726,-0.9465958289961662,1.3705937080245008,-0.36729844474100304,0.7912963237693376,-0.8223790213044921,16.666719648540536,-49.87403299681176,0.5792973842551675,5,-0.1549987792968821,-0.6599998474121165,-0.9949989318847727,-0.9849987030029297,-0.06999969482422586,2,0.029446127075687167,2.5384028521543276,34.61999893188477,2.3333545262845576,34.900001525878906,-1.3157757365858063,35.220001220703125,0.029446127075687167
4701,2017-06-01,34.790000915527344,34.889999389648445,34.200000762939446,34.439998626708984,6665300.0,0.014285763538366192,1.50908939582046,-0.5645207932123012,56.607510057777155,60.70869047092452,-0.4310840973452059,-0.74855780160253,-1.0627190516537013,-1.8980452098321265,7.346809571415891,0.6899986267089986,0.540387389029398,0.6255004882812472,-0.5045946103882812,1.7555955869507756,0.06045293894648296,1.1905480376160114,-1.203037958493013,57.500166892899514,-5.1710117880176085,0.5650475493347654,6,-0.34000205993652344,-0.8300018310546875,-1.4850006103515625,-1.4750003814697195,0.25,3,-0.008048364088118709,1.6451648628860687,34.299999237060554,2.5384028521543276,34.61999893188477,2.3333545262845576,34.900001525878906,-0.008048364088118709
4702,2017-06-02,35.31999969482422,35.439998626708984,34.610000610351555,34.919998168945305,6860300.0,0.015234227230512376,1.593746274706171,1.142854028838943,61.26125506907697,61.25875231313194,-0.7954753942344297,-1.197394165115206,-1.5678503140857742,-2.3797241064726222,8.169080154676275,0.829998016357429,0.43647749499427135,1.0649991989135756,-0.13230445861736229,2.2623028564445136,0.4663473701481067,1.6636510276790446,-1.6302545609883126,91.04485684923127,29.588364994022612,0.5986518287654683,6,-0.7749996185302734,-1.2000007629394531,-2.0149993896484375,-2.0049991607665945,-0.13000106811523438,4,-0.01132507161197771,1.50908939582046,34.790000915527344,1.6451648628860687,34.299999237060554,2.5384028521543276,34.61999893188477,-0.01132507161197771
4703,2017-06-05,35.54999923706055,36.02000045776367,35.38999938964844,36.02000045776367,6050100.0,0.00651187837552647,1.6808486461918057,-1.1749985694939615,62.08111510222652,62.10882994440118,-0.8446604548973582,-1.334351220366628,-1.769474685252952,-2.551592202581375,9.248925065104784,0.7000007629394531,0.5125988707991596,1.1924987792968764,-0.08121666250550419,2.466214221099257,0.5556410583956861,1.8293565001980667,-1.7202338237947927,75.52079504566713,16.35735413736164,0.6368577209011905,6,-0.48999977111816406,-1.0949993133544922,-2.309999465942383,-2.2349987030029226,0.47999954223633523,0,-0.026722947491630178,1.593746274706171,35.31999969482422,1.50908939582046,34.790000915527344,1.6451648628860687,34.299999237060554,-0.026722947491630178
4704,2017-06-06,35.470001220703125,35.810001373291016,35.349998474121094,35.40999984741211,5527300.0,-0.0022502958670678197,-4.111026342000975,-0.12766216479449385,56.44531235448085,61.13957704507759,-0.5724679173923946,-1.137016674023016,-1.657577531108572,-2.4158925040956234,10.007666626293513,0.4600028991699219,0.5993426156988733,1.0010007858276353,-0.2510608323508734,2.253062404006144,0.3749699767383845,1.627031594916886,-1.421212302987577,71.35423599838681,16.038067704013244,0.6260308090892537,6,-0.4100017547607422,-0.9650001525878906,-2.2475013732910085,-2.1550006866455007,1.029998779296875,1,-0.021144628536472698,1.6808486461918057,35.54999923706055,1.593746274706171,35.31999969482422,1.50908939582046,34.790000915527344,-0.021144628536472698
4705,2017-06-07,35.77000045776367,35.86999893188477,35.560001373291016,35.650001525878906,5328300.0,0.00845782990516053,-1.0666556464021428,1.9999364231673977,76.13364372900897,62.393020849494846,-0.7717776372538836,-1.3444934199448113,-1.9225010201978776,-2.656922063225167,11.147795428306022,0.39999771118164773,0.6851946162550817,1.1985000610351548,-0.1287728294616528,2.5257729515319625,0.5348636157867475,1.8621365062835622,-1.5240903860433122,86.26373396045295,23.146220848393142,0.6636364452484054,6,-0.7100009918212891,-1.2649993896484375,-2.5550003051757812,-2.4549999237060476,1.3100013732910156,2,-0.04864416148166806,-4.111026342000975,35.470001220703125,1.6808486461918057,35.54999923706055,1.593746274706171,35.31999969482422,-0.04864416148166806
4706,2017-06-08,36.13999938964844,36.31999969482422,35.86999893188477,36.06999969482422,8946500.0,0.01034383357980806,1.0930253189261747,0.5833359824522364,77.3242622539586,63.43830593671052,-1.0447055776777674,-1.6195319655187177,-2.2556253411755165,-2.96424309922687,12.161449465089957,0.5499992370605469,0.8017060446322759,1.4554990768432603,-0.0022924356800331225,2.9132905893665537,0.7266033205816171,2.1843948331049035,-1.7166802793237466,89.47366072822838,22.38657661498057,0.728895756261646,6,-0.9300003051757812,-1.4849987030029297,-3.1149988174438406,-2.824998855590813,0.9099998474121094,3,-0.05285002434059782,-1.0666556464021428,35.77000045776367,-4.111026342000975,35.470001220703125,1.6808486461918057,35.54999923706055,-0.05285002434059782
4707,2017-06-09,34.939998626708984,36.5,34.689998626708984,36.25,11051900.0,-0.03320422753751262,1.0,-18.714386920980928,60.0725692720849,62.6599026346363,0.12449151430104166,-0.3741309434335278,-1.0358024455167794,-1.7079060679215559,12.511037799753568,1.8100013732910156,0.7796083394739668,0.21449832916259481,-1.2224200878014457,1.6514167461266354,-0.5039608793194219,0.9329575376446115,-0.2890778462443535,13.812144216522896,-53.79135653397587,0.7184592084820196,6,0.3600006103515625,-0.19499778747558594,-1.909998893737793,-1.62499809265136,1.8600006103515625,4,0.002862114846848174,1.0930253189261747,36.13999938964844,-1.0666556464021428,35.77000045776367,-4.111026342000975,35.470001220703125,0.002862114846848174
4708,2017-06-12,34.150001525878906,34.77000045776367,33.97999954223633,34.700000762939446,12833200.0,-0.02261010680825226,1.2898622836260705,0.4198463057170841,52.31260822003824,61.84390042368759,0.8905655314420144,0.44498143056477346,-0.23636622932322382,-0.8671912469126823,12.656166933549986,0.9599990844726562,0.7248355699176869,-0.5794988632202163,-2.00916108554096,0.8501633591005273,-1.294329974380588,0.13533224794015553,2.3499984741210938,6.746109236561142,-60.929704569142345,0.7148311111603709,6,1.0899982452392578,0.5949993133544922,-1.1025018692016602,-0.835000991821282,2.9300003051757812,0,0.030453793685542463,1.0,34.939998626708984,1.0930253189261747,36.13999938964844,-1.0666556464021428,35.77000045776367,0.030453793685542463
4709,2017-06-13,34.459999084472656,34.549999237060554,34.080001831054695,34.209999084472656,7569100.0,0.00907752693243169,1.186032895086956,-0.4545460850748087,48.713536234425554,61.2168680325642,0.620765314479641,0.16552265723547066,-0.5289368955505935,-1.1294227261952372,12.630442034251448,0.4699974060058594,0.6174020555740398,-0.28350124359131,-1.6958861230968836,1.1288836359142636,-0.9896936833441004,0.4226911961614803,2.0400009155273438,19.047597422355032,-44.32077699506888,0.7061924397527869,6,0.7800006866455078,0.2850017547607422,-1.3799991607666016,-1.144998550415032,2.720001220703125,1,0.045560062000455925,1.2898622836260705,34.150001525878906,1.0,34.939998626708984,1.0930253189261747,36.13999938964844,0.045560062000455925
4710,2017-06-14,34.5,34.72999954223633,34.110000610351555,34.630001068115234,6534100.0,0.0011607927042971422,2.7575918711780982,-0.5200042724609375,47.173145590786476,60.168605314009675,0.684053539699228,0.10657033919407866,-0.5568119605458222,-1.1196626576881243,11.616478690660223,0.6199989318847727,0.5332366290700179,-0.22800025939941548,-1.6441114991196741,1.1881109803208432,-0.9360558792595413,0.4800553604607103,1.9495999908447246,20.634935051763314,-37.55671202522548,0.7080556198601289,6,0.7399997711181641,0.24500083923339844,-1.2574996948242188,-1.1849994659423757,2.1100006103515625,2,0.05797101449275366,1.186032895086956,34.459999084472656,1.2898622836260705,34.150001525878906,1.0,34.939998626708984,0.05797101449275366
4711,2017-06-15,34.09000015258789,34.290000915527344,33.889999389648445,34.259998321533196,6296600.0,-0.01188405354817712,2.4782233721431033,1.30766747850577,40.03525402746986,57.81016075383111,1.0999919834853529,0.5868237746071685,-0.15145093233121543,-0.6558729440422084,11.963874016265393,0.6100006103515554,0.5049721937595848,-0.6635000228881864,-2.009187191188296,0.6821871454119233,-1.3363436070382448,0.009343561261871969,2.310207829284664,7.662862688469134,-43.942136810360196,0.6728435841500557,6,1.1049995422363281,0.6550006866455078,-0.7650003433227468,-0.7749996185302663,2.2900009155273366,3,0.08770905441723253,2.7575918711780982,34.5,1.186032895086956,34.459999084472656,1.2898622836260705,34.150001525878906,0.08770905441723253
4712,2017-06-16,33.959999084472656,34.31999969482422,33.90999984741211,33.919998168945305,9987700.0,-0.003813466340080507,-12.667217700915565,-0.23530203751912532,41.42332870186027,55.51485115379042,1.1362813954617934,0.7746563520814149,-0.017056499571808104,-0.4678210616103655,12.199633524624925,0.4099998474121094,0.5287159577061047,-0.8050010681152315,-2.117379121126028,0.5073769848955649,-1.4611900946206333,-0.14881204160982975,2.339800553710937,7.954501120565219,-38.918394730235235,0.6561890265053999,6,1.2350006103515625,0.7850017547607422,-0.5399990081787109,-0.644998550415032,2.3600006103515625,4,0.09098940623943408,2.4782233721431033,34.09000015258789,2.7575918711780982,34.5,1.186032895086956,34.459999084472656,0.09098940623943408
4713,2017-06-19,34.900001525878906,34.990001678466804,34.0,34.11999893188477,5840700.0,0.027679695722843567,1.0624972681286822,19.499618539000746,52.280153060178385,55.0520556766457,0.10547199869675694,-0.08545560935520768,-0.9529353073692803,-1.347549389066863,13.002341062589467,1.0300025939941477,0.5254025413217249,0.08150138854980327,-1.155460532643481,1.3184633097430876,-0.5369795720468389,0.6999823491464454,1.303406102363283,91.81818497081699,41.67770773015523,0.6184809605966431,6,0.2949981689453125,-0.1550006866455078,-1.4275016784667969,-1.585000991821282,2.1399993896484375,0,0.05444119278254944,-12.667217700915565,33.959999084472656,2.4782233721431033,34.09000015258789,2.7575918711780982,34.5,0.05444119278254944
4714,2017-06-20,34.93000030517578,35.34000015258789,34.740001678466804,34.740001678466804,10636800.0,0.0008595638391200033,-5.315819061578088,0.24358717287856388,55.3846294295359,52.74660964337091,-0.010260311095393604,-0.03286769918307186,-0.9703173639541163,-1.3405980964919024,14.002041056269714,0.5999984741210866,0.44529297002010537,0.05800018310547017,-1.0940525615439611,1.2100529277549015,-0.518026189219249,0.6340265554301894,1.1808709935226602,71.72416333209671,16.63279172163206,0.5760263723247172,6,0.2649993896484375,-0.1849994659423828,-1.4400005340576172,-1.614999771118157,1.2399978637695312,1,0.06155171792427172,1.0624972681286822,34.900001525878906,-12.667217700915565,33.959999084472656,2.4782233721431033,34.09000015258789,0.06155171792427172
4715,2017-06-21,34.959999084472656,35.11999893188477,34.75,35.0,5418900.0,0.000858825623669679,1.64286103542226,-0.21053265605236998,51.57697985921693,49.8858004883996,-0.18689491063470598,-0.037208749727767554,-0.9919264399674859,-1.345391919421786,13.80356601360134,0.36999893188477273,0.3344539457868976,0.07049903869629048,-1.0754132733072908,1.2164113506998717,-0.5024571173054966,0.6434551946980775,1.062037337863785,73.79304357434302,18.221234895230054,0.5729561560017893,6,0.2350006103515625,-0.2149982452392578,-1.4474992752075195,-1.644998550415032,0.9799995422363281,2,0.06350118074485667,-5.315819061578088,34.93000030517578,1.0624972681286822,34.900001525878906,-12.667217700915565,33.959999084472656,0.06350118074485667
4716,2017-06-22,35.11999893188477,35.279998779296875,34.84000015258789,34.990001678466804,5633900.0,0.0045766547941124,-1.0465037880803425,-3.249856952126645,48.007957682636565,48.54528808957201,-0.5663559775553111,-0.1829615683681638,-1.1392477497440723,-1.4735717004624789,13.488204525971906,0.4399986267089844,0.2703131480316969,0.2154989242553782,-0.934429754348507,1.3654276028592633,-0.3594654150465644,0.7904632635573208,0.8167560091441501,84.61530253477292,32.14548155051777,0.5749643393019439,6,-0.5049991607666087,-0.3749980926513743,-1.4399995803833079,-1.739999771118164,0.6100006103515554,3,0.04242601719198924,1.64286103542226,34.959999084472656,-5.315819061578088,34.93000030517578,1.0624972681286822,34.900001525878906,0.04242601719198924
4717,2017-06-23,35.56999969482422,35.7400016784668,34.959999084472656,35.11999893188477,24063300.0,0.01281323395858358,-1.0259795591797911,3.4616174658136667,50.1908442793672,48.30953654060857,-1.0254277863674446,-0.6381132908386746,-1.5801061014403501,-1.8833838184013274,12.941103202551988,0.7800025939941406,0.09105192145277385,0.6479997634887695,-0.532394435566033,1.8283939625435721,0.05780266396136824,1.2381968630161708,0.2848850241494816,90.22978047973061,38.99547930162341,0.5901970995274005,6,-0.7549991607666016,-0.8249988555908203,-1.890000343322754,-2.19000053405761,0.3400001525878906,4,0.022772037678956414,-1.0465037880803425,35.11999893188477,1.64286103542226,34.959999084472656,-5.315819061578088,34.93000030517578,0.022772037678956414
4718,2017-06-26,35.09000015258789,35.970001220703125,35.0,35.88999938964844,6844400.0,-0.013494505098524678,1.0208297736222427,-1.7777730682829933,46.6311935615435,48.07816513251056,-0.44484755994457004,-0.15088568254535772,-1.098287607401872,-1.371167310168417,12.85101829427528,0.970001220703125,-0.15646453182370124,0.1585002899169936,-1.0242044496845892,1.3412050295185765,-0.43285207988380137,0.7498526597177886,-1.200000762939446,28.45517108768493,-19.398244113475627,0.5913523698007925,6,-0.15999984741210938,-0.04000091552734375,-1.4350004196166921,-1.710000991821282,0.8100013732910156,0,0.035052708375255426,-1.0259795591797911,35.56999969482422,-1.0465037880803425,35.11999893188477,1.64286103542226,34.959999084472656,0.035052708375255426
4719,2017-06-27,34.90999984741211,35.31999969482422,34.84999847412109,35.0,8623300.0,-0.005129675246311027,-3.4761403062612315,0.1125002980235081,42.21013466165964,47.52671947371869,-0.21713596337964702,0.0547624291055584,-0.9220685348701849,-1.1563165419193524,13.210811544803974,0.4700012207031321,-0.2500480140258716,-0.03600006103515341,-1.2097012939180516,1.1377011718477448,-0.622850677476599,0.5508505554062921,-0.9784004211425739,13.114728468869599,-28.645726114488944,0.5868506164414476,6,0.020000457763671875,0.16500091552734375,-1.2550001144409109,-1.5300006866455007,0.7999992370605469,1,0.06101406695575018,1.0208297736222427,35.09000015258789,-1.0259795591797911,35.56999969482422,-1.0465037880803425,35.11999893188477,0.06101406695575018
4720,2017-06-28,35.310001373291016,35.33000183105469,34.61999893188477,35.0,4806500.0,0.011458078706023223,3.0571328922845122,-3.4444538634340693,42.52253936527553,47.80308451125266,-0.5477583028507667,-0.2800509537358238,-1.3077413337084351,-1.5203845275446355,13.929567151359585,0.7100028991699148,-0.223648038277787,0.31350135803222656,-0.829684795023141,1.456687511087594,-0.2580917184954572,0.8850944345599103,-1.337633911132805,51.111205301007104,14.750564402507166,0.5715930765276844,6,-0.37000083923339844,-0.11500167846679688,-1.6550016403198171,-1.930002212524407,0.3099975585937571,2,0.02435561490249083,-3.4761403062612315,34.90999984741211,1.0208297736222427,35.09000015258789,-1.0259795591797911,35.56999969482422,0.02435561490249083
4721,2017-06-29,34.509998321533196,35.29999923706055,34.09000015258789,35.29999923706055,8277000.0,-0.022656556801013084,2.063285271422639,-2.548378760844175,45.825240992502394,48.29218587687956,0.3554680392141307,0.5248065497170771,-0.49692972241992805,-0.6880964092866861,14.387493794314793,1.220001220703125,-0.20850779322304902,-0.47250156402588317,-1.6330618828491552,0.6880587547973889,-1.0527817234375192,0.10777859538575285,-0.4976781842040836,22.340315442818763,-16.175570645348827,0.5802801594116355,6,0.4750022888183665,0.6850013732910227,-0.8549985885619975,-1.1299991607665874,1.6000022888183665,3,0.04143727541949804,3.0571328922845122,35.310001373291016,-3.4761403062612315,34.90999984741211,1.0208297736222427,35.09000015258789,0.04143727541949804
4722,2017-06-30,34.919998168945305,35.06999969482422,34.52000045776367,34.779998779296875,10845500.0,0.011880610470974107,1.499982660563185,-0.17721421190376258,58.07123640865358,48.935639582265686,0.1072424597603856,0.08780488615615667,-0.8485798811573133,-1.069486180568724,14.042608248253712,0.5600013732910227,-0.17322074489824502,-0.042501640319834166,-1.192309540707356,1.1073062600676877,-0.6174055905135987,0.5324023098739303,-0.8685244099487122,44.14880557432429,1.547573113014927,0.574903950193762,6,0.11000251770020242,0.27500152587891336,-1.2049970626830913,-1.479997634887681,1.440002441406257,4,0.023195916831730168,2.063285271422639,34.509998321533196,3.0571328922845122,35.310001373291016,-3.4761403062612315,34.90999984741211,0.023195916831730168
4723,2017-07-03,34.59999847412109,35.310001373291016,34.549999237060554,35.150001525878906,4517400.0,-0.009163794719462381,-1.3384626219233364,-3.928610354223683,51.46442679861131,48.50006151216296,0.4248935464337009,0.350978566405729,-0.46146265469753445,-0.7355397941649642,13.06152627241453,0.7600021362304616,-0.058441253276797056,-0.3150012969970746,-1.4408603191954867,0.8108577252013376,-0.8779308080962807,0.2479282141021315,-0.5101541658903628,41.128841225746136,-4.2678697304168125,0.5629295110992044,7,0.43000221252442117,0.5950012207031321,-0.7299985885620046,-1.0049991607665945,1.4800033569336009,0,0.03786131303649709,1.499982660563185,34.919998168945305,2.063285271422639,34.509998321533196,3.0571328922845122,35.310001373291016,0.03786131303649709
4724,2017-07-05,34.720001220703125,34.860000610351555,34.509998321533196,34.72999954223633,7540700.0,0.003468287626422706,1.5926051512455623,0.018178665556942475,52.2633832068834,48.57632855079257,0.30393142155793385,0.18119681576978053,-0.5073786449598856,-0.8386807030941696,12.081442336642297,0.3500022888183594,0.06744242984269988,-0.1574985504150419,-1.2551300560703496,0.9401329552402657,-0.7063143032426993,0.3913172024126155,-0.5925537742229565,50.80646897947757,2.183476253963491,0.5488157528276547,7,0.3099994659423828,0.47499847412109375,-0.850001335144043,-1.1250019073486328,0.270000457763679,2,0.03398618270992926,-1.3384626219233364,34.59999847412109,1.499982660563185,34.919998168945305,2.063285271422639,34.509998321533196,0.03398618270992926
4725,2017-07-06,34.029998779296875,34.5,33.950000762939446,34.389999389648445,8600400.0,-0.019873341507684383,-1.1153953372360568,36.00610454025252,49.41633028380843,48.732814395367214,0.9478127531650316,0.7738337677122757,0.22571928363247906,-0.14380084982244057,10.802006334276246,0.770000457763679,0.03493876813257657,-0.7605009078979492,-1.8358805024603697,0.3148786866644713,-1.2981907051791595,-0.22281111061673897,1.94000244140625,5.882204445242781,-45.94236213924127,0.537689797281209,7,0.9300022125244141,1.1650009155273438,-0.15999889373779297,-0.4349994659423828,1.020000457763679,3,0.049368215264170345,1.5926051512455623,34.720001220703125,-1.3384626219233364,34.59999847412109,1.499982660563185,34.919998168945305,0.049368215264170345
4726,2017-07-07,34.22999954223633,34.549999237060554,34.009998321533196,34.02000045776367,6896600.0,0.005877189835843621,-3.695591601154177,-0.5833298012122125,52.59116998212733,48.99951725122945,0.6797746506897013,0.44628508133967415,0.06557908397022061,-0.34026643112741084,8.890634551093344,0.540000915527358,-0.020034906890764148,-0.4650001525878906,-1.3598629222642629,0.4298626170884816,-0.9124315374260803,-0.017568767749700953,1.6996016693115266,20.58813629682861,-35.26611926426558,0.4474313848381863,7,0.7300014495849609,0.9650001525878906,-0.33749961853027344,-0.6350002288818359,0.970001220703125,4,0.040607636816744064,-1.1153953372360568,34.029998779296875,1.5926051512455623,34.720001220703125,-1.3384626219233364,34.59999847412109,0.040607636816744064
4727,2017-07-10,35.040000915527344,35.139999389648445,34.279998779296875,34.310001373291016,8736400.0,0.02366349354727726,-1.1772036987855994,3.476203451407811,51.37794418237222,49.52693398687709,-0.23838163868516915,-0.37507028573098466,-0.6959395952880811,-1.1394318730921071,9.1530765318436,0.9099998474121165,-0.03139472324819792,0.34000110626220703,-0.5617169476303161,1.2417191601547302,-0.11085792068405453,0.7908601332084686,0.8500082870483396,80.14703407420716,27.65054152871714,0.450859026946261,7,-0.39999961853027344,0.154998779296875,-0.8350019454956055,-1.4450016021728516,0.20999908447265625,0,0.030536520173150672,-3.695591601154177,34.22999954223633,-1.1153953372360568,34.029998779296875,1.5926051512455623,34.720001220703125,0.030536520173150672
4728,2017-07-11,35.189998626708984,35.45000076293945,34.889999389648445,34.970001220703125,8455900.0,0.004280756485801618,-1.9473673643528309,0.30136649857601966,52.49997982615279,50.670250116265215,-0.41650253881942945,-0.46710800013150333,-0.8059952409970634,-1.2836788877188425,9.585673198590996,0.5600013732910085,-0.028788430177378643,0.4379989624023466,-0.45001768185626645,1.3260156066609596,-0.006009359726959929,0.8820072845316531,0.6612104070739733,82.66652425130216,31.25543938095109,0.4440083221293052,7,-0.48999786376953125,0.005001068115234375,-0.8574991226196289,-1.5249996185302734,0.17000198364257812,1,0.03324813950843852,-1.1772036987855994,35.040000915527344,-3.695591601154177,34.22999954223633,-1.1153953372360568,34.029998779296875,0.03324813950843852
4729,2017-07-12,36.02999877929688,36.20000076293945,35.529998779296875,35.529998779296875,13437500.0,0.023870422999969776,-1.6800079345703125,2.272754070503405,58.90181327944106,52.490169440061386,-1.20795245641947,-1.2474124304892271,-1.5922451911656665,-2.1054808831551597,10.34307792916564,1.0100021362304688,-0.05517131681173737,1.1994991302490305,0.15617480165855113,2.24282345883951,0.6778369659537873,1.7211612945442738,-2.079998016357436,92.44435628255242,42.05244394666797,0.5216621642952399,7,-0.954998016357429,-0.8349990844726634,-1.2724990844726634,-2.0749988555908274,-1.1800003051757955,2,0.0013878171926704486,-1.9473673643528309,35.189998626708984,-1.1772036987855994,35.040000915527344,-3.695591601154177,34.22999954223633,0.0013878171926704486
4730,2017-07-13,36.5,37.13000106811523,36.2599983215332,36.61000061035156,12906200.0,0.013044719306879005,-1.9491420221638645,-0.22000122070312186,60.917710726945955,54.167110521666224,-1.6666686824428965,-1.6441948873046641,-2.0083740273023523,-2.5578788925515,11.696969697768457,1.1000022888183452,-0.008959140676218169,1.569500350952147,0.30055978469469835,2.8384409172095957,0.9350300678234262,2.203970634080868,-2.5049992370605523,79.80767584883075,32.35082964951621,0.6344702831287227,7,-0.9599990844726634,-0.9899997711181641,-1.7174997329711914,-2.5450000762939453,-1.720001220703125,3,-0.04136981702830678,-1.6800079345703125,36.02999877929688,-1.9473673643528309,35.189998626708984,-1.1772036987855994,35.040000915527344,-0.04136981702830678
4731,2017-07-14,37.08000183105469,37.20000076293945,36.83000183105469,36.90999984741211,9710400.0,0.01589046112478587,-1.2424312483382847,-1.5454640033291718,61.70542076326918,54.57090878329018,-2.0604567376133645,-2.096180185645096,-2.5185935896971188,-3.1192808600279633,12.850331925392416,0.7000007629394531,0.10140460357523295,2.000002098083499,0.4702678254358119,3.529736370731186,1.2351349617596554,2.7648692344073424,-2.959601055908209,95.8904503299319,51.61984872587739,0.7648671363238451,7,-1.5050010681152344,-1.5350017547607422,-2.297501564025879,-3.125001907348633,-2.8400001525878835,4,-0.05474656132012368,-1.9491420221638645,36.5,-1.6800079345703125,36.02999877929688,-1.9473673643528309,35.189998626708984,-0.05474656132012368
4732,2017-07-17,37.04999923706055,37.16999816894531,36.56999969482422,37.02999877929688,8186400.0,-0.0008091314054092802,3.6154026732397258,0.11764837877253759,66.33328416624913,56.22300404636105,-1.8959151036919408,-1.9213201390647754,-2.4257780808687954,-3.0690673460790805,13.954554529359198,0.5999984741210938,0.18724496376744781,1.8154994964599638,0.1444138402306976,3.48658515268923,0.9799566683453307,2.651042324574597,-2.744822462646489,93.50643131154497,45.28404324979621,0.8355428281146334,7,-1.4749984741210938,-1.5049991607666016,-2.117499351501465,-2.9449996948242188,-2.2399978637695312,0,-0.049932483460635724,-1.2424312483382847,37.08000183105469,-1.9491420221638645,36.5,-1.6800079345703125,36.02999877929688,-0.049932483460635724
4733,2017-07-18,36.79999923706055,36.93999862670898,36.56999969482422,36.93999862670898,12773500.0,-0.006747638465534167,4.285722070845122,-6.999809269504325,65.5683256473971,57.701330984195906,-1.4539221068441037,-1.6039121110945942,-2.114252796542047,-2.796592186467052,15.079263551071875,0.4799995422363281,0.31209859062568057,1.4704996109008803,-0.33142360653576475,3.2724228283375254,0.5695380021825542,2.3714612196192064,-2.3211330233349656,76.0478412722343,22.418577904120426,0.9009616087183243,7,-1.2249984741210938,-1.2549991607666016,-1.7774991989135742,-2.604999542236328,-1.9099998474121023,1,-0.042119545358565436,3.6154026732397258,37.04999923706055,-1.2424312483382847,37.08000183105469,-1.9491420221638645,36.5,-0.042119545358565436
4734,2017-07-19,37.08000183105469,37.2599983215332,36.650001525878906,36.95000076293945,8817600.0,0.0076087662988904015,1.489813077563858,-0.9285831062670771,64.87391337519014,59.41884021657165,-1.5242440440082774,-1.8072414935025023,-2.319826128145735,-3.0596081818691943,15.92989073431969,0.6099967956542969,0.3495928951894314,1.6430021286010756,-0.3088627028445998,3.594866960046751,0.6670697128782379,2.6189345443239134,-2.4378675443762745,82.00035095214844,26.89374743645338,0.9759324157228378,7,-1.4450035095214844,-1.5050029754638672,-2.0875015258789062,-2.8850021362304688,-2.200000762939453,2,-0.04638622264744918,4.285722070845122,36.79999923706055,3.6154026732397258,37.04999923706055,-1.2424312483382847,37.08000183105469,-0.04638622264744918
4735,2017-07-20,37.18000030517578,37.47999954223633,37.0,37.16999816894531,17538300.0,0.0026968303447425512,-1.742866485013624,0.07693887731447518,75.4285348905984,61.95632520640177,-1.2632713956710049,-1.8260162599352157,-2.3581729660838917,-3.1453788511459706,16.89610870821256,0.4799995422363281,0.463950669832343,1.6320005416870131,-0.45356583407676965,3.717566917450796,0.5892173538051253,2.674783729568901,-2.3284368957089825,67.03304534460136,7.460271648888963,1.0427831878818898,7,-1.3000011444091797,-1.4950008392333984,-2.1875,-2.9850006103515625,-2.5,3,-0.06266814986363345,1.489813077563858,37.08000183105469,4.285722070845122,36.79999923706055,3.6154026732397258,37.04999923706055,-0.06266814986363345
4736,2017-07-21,36.61000061035156,36.900001525878906,36.04999923706055,36.20000076293945,22222100.0,-0.015330814689231476,-1.394362867566072,40.99122807017544,65.6192136240113,63.538688477695004,-0.35779058080213844,-1.2002008225941552,-1.7370320206037206,-2.55825395575161,17.154261529096505,1.1300010681152344,0.5643568874627789,0.9875007629394545,-1.1397259761912508,3.11472750207016,-0.07611260662589814,2.0511141325048072,-1.4955935876078144,39.16092683785673,-21.43908779055439,1.063613369565354,7,-0.4250011444091797,-0.9250011444091797,-1.6175003051757812,-2.4150009155273438,-1.7999992370605469,4,-0.04998639171115582,-1.742866485013624,37.18000030517578,1.489813077563858,37.08000183105469,4.285722070845122,36.79999923706055,-0.04998639171115582
4737,2017-07-24,36.38000106811523,36.72999954223633,36.22000122070313,36.45000076293945,13039800.0,-0.0062824238842351665,-1.6153801009429753,-0.1707310265261294,66.72931266039438,65.1197254592774,0.091946479937981,-0.9553899267936998,-1.4652464528804572,-2.318200618616906,16.871229777698566,0.509998321533196,0.7452987709771222,0.71700115203857,-1.4366953676837184,2.8706976717608583,-0.35984710782257423,1.7938494118997141,-1.0290347934222197,23.077046197840865,-38.33416294175054,1.076848259861144,7,0.12499809265137429,-0.6850013732910085,-1.4100008010864187,-2.1850013732910085,-1.1800003051757741,0,-0.058823510907590304,-1.394362867566072,36.61000061035156,-1.742866485013624,37.18000030517578,1.489813077563858,37.08000183105469,-0.058823510907590304
4738,2017-07-25,36.31999969482422,36.4900016784668,36.060001373291016,36.33000183105469,6499000.0,-0.001649295534067341,1.6060479955611042,0.14288828337873208,65.20908273381295,65.82053317642983,0.36777016462713163,-0.8416680935777094,-1.3616828665173415,-2.242644104088967,16.22715109471381,0.43000030517578125,0.9102484103087463,0.5954998016357393,-1.5595489269463059,2.7505485302177846,-0.48202456265528326,1.673024165926762,-0.756130093376882,18.881146863145766,-42.059204563872186,1.0775243642910215,7,0.44499969482421875,-0.6049995422363281,-1.3499994277954102,-2.125,-0.6300010681152344,1,-0.041574844003877676,-1.6153801009429753,36.38000106811523,-1.394362867566072,36.61000061035156,-1.742866485013624,37.18000030517578,-0.041574844003877676
4739,2017-07-26,37.040000915527344,37.06999969482422,36.36000061035156,36.36000061035156,11305100.0,0.019823822322491136,-1.0882316642170338,-67.98550724637681,78.44987971824648,67.76855195324102,-0.216682062913236,-1.4692418986735305,-2.0324034295892233,-2.9400311066692524,16.039873516274277,0.75,1.0585375603565907,1.209000968933104,-0.9867079440376401,3.404709881903848,0.111146512447732,2.306855425418476,-1.284518320001105,69.23087183153447,1.2712579572633729,1.0978544564853716,7,-0.27500152587890625,-1.3250007629394531,-2.070000648498535,-2.845001220703125,-0.9099998474121165,2,-0.05804539613220172,1.6060479955611042,36.31999969482422,-1.6153801009429753,36.38000106811523,-1.394362867566072,36.61000061035156,-0.05804539613220172
4740,2017-07-27,36.16999816894531,37.27000045776367,35.540000915527344,37.09000015258789,15288200.0,-0.023488194521542827,1.7031188067174299,-1.3529434864073422,66.27512751371145,68.2762971477346,0.6722851102095007,-0.5602301758826655,-1.1425233976237053,-2.050646830066434,15.835484992879461,1.7299995422363281,1.1825411098199794,0.29599838256835653,-1.8904144114039525,2.4824111765406656,-0.797208014417798,1.389204779554511,1.3100013732910156,36.41603584493362,-35.98518818137937,1.0932063969861532,7,0.34000205993652344,-0.4549980163574219,-1.199997901916504,-1.9749984741210938,0.18000030517578125,3,-0.035664837327463284,-1.0882316642170338,37.040000915527344,1.6060479955611042,36.31999969482422,-1.6153801009429753,36.38000106811523,-0.035664837327463284
4741,2017-07-28,35.939998626708984,36.209999084472656,35.72999954223633,36.08000183105469,7654600.0,-0.006358848600490075,1.4000114441572808,0.15217706791390412,58.364277474107254,67.39085195971882,0.8086024833163563,-0.22936528097211095,-0.8552567300200238,-1.7996920427602632,16.478663935823995,0.4799995422363281,1.1965868891710087,-0.005501174926756391,-2.095503195021813,2.0845008451683,-1.0505021849742846,1.0394998351207718,1.5012009429931652,23.121261099559216,-46.30493984728696,1.0450010100475269,7,0.5700016021728516,-0.22499847412109375,-0.9699983596801758,-1.7449989318847656,0.15000152587890625,4,-0.035058385355552835,1.7031188067174299,36.16999816894531,-1.0882316642170338,37.040000915527344,1.6060479955611042,36.31999969482422,-0.035058385355552835
4742,2017-07-31,35.72999954223633,36.13000106811523,35.650001525878906,36.09000015258789,6228000.0,-0.005843046535805807,1.1818039950062804,2.571374077000627,54.96323452070241,66.21250850119719,0.9070551648772494,0.046829466496255634,-0.5940856181981147,-1.567351009190304,17.117750635377867,0.479999542236321,1.15168355919117,-0.256000328063962,-2.293051693507884,1.7810510373799602,-1.2745260107859266,0.7625253546580026,1.6731760543823242,10.982582484581343,-54.423745767873,1.0185256827219615,7,0.7800006866455078,-0.0149993896484375,-1.0499992370605469,-1.5349998474121094,1.029998779296875,0,-0.025748619667844808,1.4000114441572808,35.939998626708984,1.7031188067174299,36.16999816894531,-1.0882316642170338,37.040000915527344,-0.025748619667844808
4743,2017-08-01,35.90999984741211,36.02000045776367,35.75,35.81999969482422,4685400.0,0.005037791981021611,-1.3478347403512845,-0.25,48.74478373186719,64.42038298527243,0.6565781615166557,-0.03161783704938159,-0.7229910862971849,-1.721500461319863,17.45231781275624,0.29000091552734375,1.054129244280844,-0.1415000915527358,-2.072383048254572,1.7893828651491006,-1.106941569903654,0.8239413867981824,1.455912255584714,21.38722715535965,-38.921870722003206,0.9654414783509165,8,0.6000003814697266,-0.19499969482421875,-1.1299991607666016,-1.7150001525878906,2.0999984741210938,1,-0.019771625939559057,1.1818039950062804,35.72999954223633,1.4000114441572808,35.939998626708984,1.7031188067174299,36.16999816894531,-0.019771625939559057
4744,2017-08-02,35.900001525878906,35.95000076293945,35.41999816894531,35.689998626708984,6484200.0,-0.0002784272229375828,2.419356426505876,2.3333615903022085,43.055584989898136,60.823388551861285,0.5381869941125998,0.07516982400416339,-0.6619277424817511,-1.6846486382724208,17.70698790098303,0.5300025939941406,0.9214648303685564,-0.21049842834472798,-2.0394993411649622,1.6185024844755063,-1.124998884754845,0.7040020280653891,1.4293923533685273,25.94609530132978,-30.57894945811881,0.9145004564101171,8,0.44499778747558594,-0.18500137329101562,-0.9100017547607422,-1.7050018310546875,1.8899993896484375,2,-0.005849662680892598,-1.3478347403512845,35.90999984741211,1.1818039950062804,35.72999954223633,1.4000114441572808,35.939998626708984,-0.005849662680892598
4745,2017-08-03,35.709999084472656,35.97999954223633,35.56999969482422,35.970001220703125,5726300.0,-0.005292546889427929,1.92858310626703,-1.23808831810503,32.569974801694386,57.15125090493717,0.5562352151288863,0.4189676720477138,-0.44619371444822775,-1.4635154455100974,18.48141555499993,0.4099998474121094,0.7978159206737345,-0.4845008850097656,-2.0459244168342323,1.076922646814701,-1.2652126509220025,0.2962108809024713,1.5430189663626948,36.70893410721701,-14.22376482257227,0.7807117659122337,8,0.6350002288818359,0.005001068115234375,-0.7074985504150391,-1.5149993896484375,2.3800010681152344,3,0.011761467219560728,2.419356426505876,35.900001525878906,-1.3478347403512845,35.90999984741211,1.1818039950062804,35.72999954223633,0.011761467219560728
4746,2017-08-04,35.61999893188477,35.86000061035156,35.54999923706055,35.86000061035156,5182500.0,-0.0025203067738810425,1.5833267106413416,0.9230757944775102,32.080221347743176,53.301351870198154,0.5487413792363967,0.6518638301411954,-0.3377471892107877,-1.343390187780706,19.365921217434977,0.3100013732910156,0.647752328597214,-0.644001007080071,-1.9381083780124158,0.6501063638522737,-1.291054692546247,0.003052678386104901,1.5596983236749793,28.169006517196898,-16.6605177481225,0.6470536854661726,8,0.7250003814697195,0.0950012207031179,-0.5524988174438548,-1.424999237060554,2.5600013732910085,4,0.020494092198943603,1.92858310626703,35.709999084472656,2.419356426505876,35.900001525878906,-1.3478347403512845,35.90999984741211,0.020494092198943603
4747,2017-08-07,36.11000061035156,36.150001525878906,35.380001068115234,35.61000061035156,5380200.0,0.01375636420999915,1.655165609955013,-2.083318763411013,41.84400169181083,50.70523175442013,0.018341199225183402,0.2594353715739146,-0.816123526099787,-1.800590584203249,19.825536142249323,0.7700004577636719,0.4324135495524004,-0.20749931335448935,-1.370362221699601,0.9553635949906223,-0.7889307675270416,0.3739321408180629,0.9993086817436136,94.80507899391135,51.696897978506826,0.581431454172555,8,0.21500015258789062,-0.3950004577636719,-1.0200004577636719,-1.9150009155273438,2.1599998474121094,0,-0.0005538758633512053,1.5833267106413416,35.61999893188477,1.92858310626703,35.709999084472656,2.419356426505876,35.900001525878906,-0.0005538758633512053
4748,2017-08-08,36.36000061035156,36.63999938964844,35.88999938964844,35.959999084472656,9655700.0,0.006923289830361723,-1.7777730682829653,0.8000030517578125,41.428566238512744,46.591752478894165,-0.25187534376320286,0.10707294546081414,-1.0410373484065474,-2.0193556458745974,20.134389383356062,0.75,0.3151690621923606,-0.015999412536622515,-1.0506913406177318,1.0186925155444868,-0.5333453765771807,0.5013465515039357,0.6455501883048171,77.7778450564788,37.95387039775215,0.517345964040556,8,-0.034999847412109375,-0.6450004577636719,-1.2475004196166992,-2.1650009155273438,1.9500007629394531,1,0.011001036976544087,1.655165609955013,36.11000061035156,1.5833267106413416,35.61999893188477,1.92858310626703,35.709999084472656,0.011001036976544087
4749,2017-08-09,36.08000183105469,36.22999954223633,35.720001220703125,36.13000106811523,7888100.0,-0.007700736375047312,3.0800488288700696,-0.12499761582328614,37.442953791700305,43.388177620892925,-0.13675431978718677,0.4121405633683679,-0.7296620775217946,-1.719013330007499,19.497525679146907,0.6399993896484375,0.19594486232385577,-0.29849834442138956,-1.329906491457045,0.732909802614266,-0.8142024179392138,0.21720572909643465,0.8280159837692267,55.55569011295758,18.381443227125715,0.5157040735178264,8,-0.07000160217285156,-0.3650016784667969,-0.9675016403198242,-1.8850021362304688,2.3199996948242188,2,0.053492139482579804,-1.7777730682829653,36.36000061035156,1.655165609955013,36.11000061035156,1.5833267106413416,35.61999893188477,0.053492139482579804
4750,2017-08-10,34.990001678466804,35.97999954223633,34.880001068115234,35.95000076293945,12533800.0,-0.03021064571148946,1.1568668516676266,19.200274662396726,33.469416671143094,40.622081976119134,0.8585461271820236,1.457965807742248,0.39001170984855804,-0.6165578030657812,17.81619085923836,1.2000007629394531,0.057950254492062925,-1.3129985809326072,-2.5140704057449383,-0.11192675612027614,-1.9135344933387728,-0.7124626685264417,1.8263351315545862,6.250040639569689,-29.40583854454706,0.6005359124061662,8,0.769998550415032,0.7249984741210866,0.1224985122680593,-0.7950019836425852,3.3999977111816335,3,0.08002283803214816,3.0800488288700696,36.08000183105469,-1.7777730682829653,36.36000061035156,1.655165609955013,36.11000061035156,0.08002283803214816
4751,2017-08-11,35.049999237060554,35.31999969482422,34.759998321533196,35.15999984741211,7746800.0,0.0017147057935316123,1.6046557016376903,0.11458407839209701,35.94079400488094,38.5084774743612,0.7364737444927343,1.3049955944791591,0.3452001335293673,-0.6537249789459665,16.040965722580474,0.5600013732910227,-0.23535578356364795,-1.151500892639156,-2.4174483308717853,0.11444654559347356,-1.7844746117554706,-0.5185271735228412,1.6114307136083426,15.425571849174148,-20.920023721815753,0.6329737191163135,8,0.6499996185302663,0.6949996948242116,0.027501106262199926,-0.8549995422363352,3.5400009155273366,4,0.08673326623964517,1.1568668516676266,34.990001678466804,3.0800488288700696,36.08000183105469,-1.7777730682829653,36.36000061035156,0.08673326623964517
4752,2017-08-14,35.20000076293945,35.45000076293945,34.880001068115234,35.439998626708984,7192500.0,0.004279644198117216,3.3845770122362744,2.181786655569568,38.381762278053166,37.357030646159636,0.5625430946698557,1.0638338231552993,0.19535466398923518,-0.7852209250035642,14.5513618041179,0.5699996948242188,-0.4098276152662095,-0.9089994430541992,-2.1842194968375495,0.366220610729151,-1.5466094699458708,-0.27138941616252765,1.271286024815872,23.40437188407414,-14.52451329097092,0.6376100268916739,8,0.4999980926513672,0.6799983978271484,-0.12250041961669922,-0.9600009918212891,3.3400001525878906,0,0.08465907606950518,1.6046557016376903,35.049999237060554,1.1568668516676266,34.990001678466804,3.0800488288700696,36.08000183105469,0.08465907606950518
4753,2017-08-15,35.25,35.41999816894531,35.11999893188477,35.2400016784668,4588500.0,0.0014204328402511734,-1.3999572760426204,-0.04166004386940903,28.433731838830326,35.73238029604099,0.4571517791562414,0.9399503332225123,0.13868098921871308,-0.8160763221302574,12.981257838931981,0.29999923706053977,-0.5102294377954237,-0.7815002441406236,-2.0682473621974182,0.5052468739161711,-1.424873803169021,-0.13812668511222626,1.050157941133115,33.333419834333604,-0.6097030945304027,0.6433735590283967,8,0.4499988555908203,0.8699989318847656,-0.33249950408935547,-0.6900005340576172,3.0,1,0.08567377185145175,3.3845770122362744,35.20000076293945,1.6046557016376903,35.049999237060554,1.1568668516676266,34.990001678466804,0.08567377185145175
4754,2017-08-16,35.36000061035156,35.47999954223633,35.06999969482422,35.22999954223633,3976900.0,0.003120584690824435,1.2162217892012825,13.00228920259443,38.05313120310387,36.34161989619761,0.29334497792117276,0.7320153946346721,0.02572551515258681,-0.9041830515290812,10.990767012730563,0.4099998474121094,-0.574991414014093,-0.5854995727539034,-1.805361270103397,0.6343621245955902,-1.1954304214286537,0.02443127592084693,0.7861413688215606,49.18046626810445,14.90778952768462,0.6099308486747476,8,0.3399982452392578,0.7599983215332031,-0.41250038146972656,-0.7100009918212891,2.9300003051757812,2,0.08342762194624642,-1.3999572760426204,35.25,3.3845770122362744,35.20000076293945,1.6046557016376903,35.049999237060554,0.08342762194624642
4755,2017-08-17,34.84999847412109,35.5,34.799999237060554,35.5,6698900.0,-0.014423137087875904,1.1538434451917103,-4.999970656416029,35.14986970788979,36.6826919362139,0.7470917141709137,1.115712679185755,0.5171142436641603,-0.3755093958549409,8.834932213689207,0.700000762939446,-0.6293389788212025,-0.9790016174316492,-2.1463634816362926,0.18836024677299434,-1.5626825495339673,-0.39532068532933096,1.1575291392880445,12.162155195966623,-22.549468220979332,0.5836809321023202,8,0.8500003814697337,1.270000457763679,0.2850017547607493,-0.1549987792968679,2.9300003051757955,3,0.1018652283268815,1.2162217892012825,35.36000061035156,-1.3999572760426204,35.25,3.3845770122362744,35.20000076293945,0.1018652283268815
4756,2017-08-18,34.779998779296875,35.139999389648445,34.75,34.830001831054695,8746600.0,-0.002008599652484677,-6.090858648911213,0.07692759134712325,36.5439084300424,36.0937926849063,0.7659551175171799,1.0978722046003497,0.5553753636814633,-0.2886523599527564,8.180897367762377,0.3899993896484446,-0.6604406325169663,-0.9575012207031222,-2.153633741715737,0.23863130030949264,-1.5555674812094296,-0.35943496019681476,1.1027759049246626,3.9998372395833335,-32.320686544485405,0.5980662605063083,8,0.9150009155273438,1.335000991821289,0.7450017929077148,0.2800025939941406,3.0699996948242188,4,0.10379530583826391,1.1538434451917103,34.84999847412109,1.2162217892012825,35.36000061035156,-1.3999572760426204,35.25,0.10379530583826391
4757,2017-08-21,34.240001678466804,35.130001068115234,34.09000015258789,35.130001068115234,8190500.0,-0.015526081649879453,1.337082311793852,17.79890143423596,28.534724537627127,34.66114360703011,1.131820311600741,1.5487298217099763,1.0953902254701475,0.26331706251153975,7.806254820570636,1.0400009155273438,-0.6472170701980673,-1.390498352050777,-2.7200566893425346,-0.060940014759019334,-2.055277520696656,-0.7257191834048982,1.5068400436481468,10.638407241974082,-26.432145335706576,0.6647791686458772,8,0.9199981689453054,1.5449981689453054,1.3199987411498952,0.854999542236321,3.809997558593743,0,0.1270443417313487,-6.090858648911213,34.779998779296875,1.1538434451917103,34.84999847412109,1.2162217892012825,35.36000061035156,0.1270443417313487
4758,2017-08-22,34.810001373291016,34.810001373291016,34.310001373291016,34.36999893188477,6177700.0,0.016647186532782188,1.2727146622277707,-0.49438510466850283,37.75280937403817,34.69557200506765,0.35629998895024784,0.9062694600526768,0.5574999682563089,-0.2920725901403074,7.660038543725569,0.5699996948242116,-0.6123673561816503,-0.7449987411498995,-2.0811754574111987,0.5911779751113997,-1.4130870992805455,-0.07691038301925346,0.704882529090149,51.06392188797775,12.066277330580192,0.6680883581306487,8,0.22499847412109375,0.9749984741210938,0.7499990463256836,0.2849998474121094,2.9199981689453125,1,0.10715309954277341,1.337082311793852,34.240001678466804,-6.090858648911213,34.779998779296875,1.1538434451917103,34.84999847412109,0.10715309954277341
4759,2017-08-23,34.889999389648445,34.97999954223633,34.509998321533196,34.61999893188477,6326600.0,0.0022981330997249305,1.0888907726869115,0.613633999167717,40.55299093613102,35.48263581228853,0.10029550659732678,0.6924418760444766,0.5012093236596584,-0.3547713093404923,6.753148072479723,0.4700012207031321,-0.6629192825703356,-0.5575006484985252,-1.7260690292923186,0.6110677322952682,-1.1417848388954184,0.026783541898367957,0.4254007877616601,56.73754068334542,16.72953205064743,0.5842841903968958,8,-0.09499931335449929,0.8950004577636648,0.6700010299682546,0.2050018310546804,3.5699996948242116,2,0.09630268469848224,1.2727146622277707,34.810001373291016,1.337082311793852,34.240001678466804,-6.090858648911213,34.779998779296875,0.09630268469848224
4760,2017-08-24,34.880001068115234,35.040000915527344,34.509998321533196,34.860000610351555,5778100.0,-0.000286566973577429,2.117660918444095,0.07407564390570455,41.31456786408902,36.07972179664498,0.10398438550245714,0.6333118734664538,0.5339980838743656,-0.3303899408502531,6.937873049254799,0.5300025939941477,-0.7407166350793801,-0.5029991149902315,-1.6457768199271996,0.6397785899467365,-1.074387967458712,0.06838973747824895,0.26384310581975967,75.23823709995553,32.33921234141968,0.5713888524684831,8,-0.08500099182128906,0.904998779296875,0.7249975204467773,0.24499893188476562,3.8499984741210938,3,0.09776375409945959,1.0888907726869115,34.889999389648445,1.2727146622277707,34.810001373291016,1.337082311793852,34.240001678466804,0.09776375409945959
4761,2017-08-25,34.68000030517578,35.06999969482422,34.560001373291016,34.97999954223633,6885100.0,-0.005733966651803812,1.1249950329415317,-14.999618538999059,31.989891516368573,35.36951393423559,0.2748888729588188,0.7737471691479954,0.7681526913629142,-0.12309063966920775,7.1116288656238575,0.5099983215332031,-0.7898057362776854,-0.6399999618530288,-1.7923706046639083,0.5123706809578508,-1.2161852832584685,-0.063814640447589,-0.5900001525878906,56.7307339617797,19.55487728294458,0.5761853214054413,8,0.11499977111816406,1.0,1.102499008178711,0.5550003051757812,4.029998779296875,4,0.0893886518697189,2.117660918444095,34.880001068115234,1.0888907726869115,34.889999389648445,1.2727146622277707,34.810001373291016,0.0893886518697189
4762,2017-08-28,34.810001373291016,34.900001525878906,34.65999984741211,34.75,5075300.0,0.0037485890130120048,1.0,-0.2000050862759559,29.87011185500556,35.529111713810615,0.09359066592923426,0.6021613236957108,0.6787112340311978,-0.23969399606673392,7.406088189830677,0.24000167846679688,-0.7259385790297657,-0.4639989852905302,-1.6208987081759432,0.6929007375948828,-1.0424488467332367,0.1144508761521763,-0.7004012298584001,65.78961898117241,32.355477920867465,0.5784498614427053,8,-0.015001296997070312,0.8699989318847656,1.1249980926513672,0.4249992370605469,3.8499984741210938,0,0.08733113992815311,1.1249950329415317,34.68000030517578,2.117660918444095,34.880001068115234,1.0888907726869115,34.889999389648445,0.08733113992815311
4763,2017-08-29,35.20000076293945,35.31999969482422,34.419998168945305,34.47999954223633,7118300.0,0.011203659128484755,-1.1428506553073803,11.999745692669592,38.88886213031827,35.62197070572332,-0.34000179617878956,0.16468687886334976,0.3043358089202357,-0.6194803080458584,7.422318962138855,0.9000015258789134,-0.6731224382266348,-0.03849964141845419,-1.156134009388623,1.0791347265517146,-0.5973168254035386,0.5203175425666302,-1.0711926284790039,86.66680795151115,53.716315633131664,0.5588171839850861,8,-0.4050006866455078,0.4799995422363281,0.899998664855957,0.034999847412109375,3.7900009155273438,1,0.08096586398718864,1.0,34.810001373291016,1.1249950329415317,34.68000030517578,2.117660918444095,34.880001068115234,0.08096586398718864
4764,2017-08-30,35.689998626708984,35.959999084472656,35.09999847412109,35.139999389648445,8288900.0,0.013920393555372446,-1.7301560390187982,0.7638865341414728,60.41664301398036,38.42938996195561,-0.8697279035467034,-0.3603245782562041,-0.1649892383011391,-1.092320308110125,8.08380787212654,0.8600006103515696,-0.6308986608436271,0.4619983673095689,-0.6331890098189703,1.557185744438108,-0.08559532125470071,1.0095920558738385,-1.5135428298339875,82.46751316565198,44.23361427665725,0.5475936885642707,8,-0.6649990081787109,-0.009998321533203125,0.5500011444091797,-0.4549980163574219,3.1200027465820312,2,0.05715889588184764,-1.1428506553073803,35.20000076293945,1.0,34.810001373291016,1.1249950329415317,34.68000030517578,0.05715889588184764
4765,2017-08-31,36.13000106811523,36.31999969482422,35.81999969482422,35.849998474121094,8591100.0,0.012328452180913274,-1.941175150624376,0.5090963316432982,64.43853540020672,41.52879295864053,-1.2394042400629601,-0.8087112359679054,-0.579746865933167,-1.5148271997306395,8.919607890261938,0.6300010681152344,-0.5373226174788073,0.8810007095336871,-0.26789171963834946,2.0298931387057237,0.30655449494766884,1.4554469241197054,-1.8465326739843704,90.00008030935128,46.86185439233459,0.5744462145860176,8,-0.9250011444091726,-0.450000762939446,0.10999870300293679,-0.8950004577636648,2.8600006103515696,3,0.06448928722600167,-1.7301560390187982,35.689998626708984,-1.1428506553073803,35.20000076293945,1.0,34.810001373291016,0.06448928722600167
4766,2017-09-01,36.349998474121094,36.58000183105469,36.13999938964844,36.20000076293945,5122900.0,0.006089050636647109,-2.2592718179120928,0.535701148485729,65.09185826123611,45.5906967057082,-1.3558600131530625,-1.0237004482027885,-0.7765806381698326,-1.7147544679525453,9.952527223316403,0.45000076293946023,-0.504182515551328,1.0644981384277372,-0.17669759727378676,2.305693874129261,0.44390027057697523,1.6850960062784992,-1.903607575934771,89.35171449158652,41.91137265421402,0.6205978678507608,9,-0.9049968719482422,-0.9849987030029297,-0.23749828338623047,-1.1149978637695312,2.490001678466797,4,0.0654745850900007,-1.941175150624376,36.13000106811523,-1.7301560390187982,35.689998626708984,-1.1428506553073803,35.20000076293945,0.0654745850900007
4767,2017-09-05,36.09000015258789,36.47999954223633,35.77000045776367,36.18999862670898,6315000.0,-0.007152636380942545,1.0882316642170338,-0.6666666666666193,60.44778173060408,48.11236030088219,-0.9005440335931283,-0.8066338758824685,-0.5104693912199991,-1.4404649123396638,10.368789137612906,0.7099990844726562,-0.417303475208918,0.805499839782712,-0.43292800989679847,2.0439276894622225,0.18628591494295677,1.4247137646224672,-1.4302481611147329,77.31477556902479,26.929633925588263,0.6192139248397557,9,-0.5900001525878906,-0.7250003814697266,0.022500038146972656,-0.8549995422363281,2.220001220703125,1,0.07259625715731377,-2.2592718179120928,36.349998474121094,-1.941175150624376,36.13000106811523,-1.7301560390187982,35.689998626708984,0.07259625715731377
4768,2017-09-06,36.7599983215332,36.97999954223633,36.08000183105469,36.08000183105469,12965900.0,0.018564648548422547,-1.6470657533785489,-6.800068665599018,65.28384988718301,50.86023351766575,-1.4134897655424652,-1.5232252790588703,-1.1509689748383352,-2.0930888039580537,10.373068444562577,0.8999977111816406,-0.30892243810533415,1.455498123168944,0.1338177425940259,2.777178503743862,0.7946579328814849,2.116338313456403,-1.9082213461018895,88.29781405796312,36.20045049006235,0.6608401902874596,9,-1.0599994659423828,-1.2249984741210938,-0.6474981307983398,-1.5249977111816406,1.3300018310546875,2,0.05168665975607323,1.0882316642170338,36.09000015258789,-2.2592718179120928,36.349998474121094,-1.941175150624376,36.13000106811523,0.05168665975607323
4769,2017-09-07,38.0099983215332,38.18999862670898,36.84000015258789,36.95000076293945,14055300.0,0.034004354109770984,-1.1093746274706038,1.5588279843147814,79.6993122774009,55.12520511914484,-2.4299061836005436,-2.762875226434261,-2.3505342477363342,-3.3200257857115503,11.095503451065083,1.4300003051757741,-0.06854231288491519,2.6089982986450195,0.8420765999428568,4.375919997347182,1.7255374492939382,3.492459147996101,-2.902834638085288,92.56196523263392,33.95018914286865,0.8834608493510799,9,-1.7049999237060618,-1.8699989318847656,-1.8974981307983398,-2.7749977111816406,0.3400001525878906,3,0.025782778221760783,-1.6470657533785489,36.7599983215332,1.0882316642170338,36.09000015258789,-2.2592718179120928,36.349998474121094,0.025782778221760783
4770,2017-09-08,37.790000915527344,38.29999923706055,37.72999954223633,38.040000915527344,9075900.0,-0.005787882549871837,-2.0810565601996,-0.2358495998157425,77.51380128932914,60.183417316140456,-1.95981064151038,-2.4478562566397457,-2.0945138665204297,-3.0713043220997065,12.331440346894903,0.5699996948242188,0.10829190364476204,2.2490009307861314,0.19827760710259668,4.299724254469666,1.2236392689443605,3.2743625926279023,-2.251240340022882,79.84195384967975,13.730502168225357,1.0253616618417682,9,-1.430002212524414,-1.595001220703125,-1.7600011825561523,-2.250001907348633,-0.020000457763671875,4,0.02699127899053755,-1.1093746274706038,38.0099983215332,-1.6470657533785489,36.7599983215332,1.0882316642170338,36.09000015258789,0.02699127899053755
4771,2017-09-11,38.09000015258789,38.2599983215332,38.0,38.040000915527344,6122000.0,0.007938587716129986,-2.9999413128319494,-0.1999969482421875,86.80695253863928,66.50973294765532,-1.9279807839929788,-2.643987446943896,-2.3284709600507014,-3.337828961364039,13.47677852346904,0.4699974060058594,0.28765423263845946,2.3970001220703097,0.06777146921624677,4.7262287749243725,1.2323857956432818,3.5616144484973375,-2.109441391234455,91.69963692508112,17.804060333196162,1.1646143264270308,9,-1.730001449584961,-1.8950004577636719,-2.060000419616699,-2.5249996185302734,-0.5999984741210938,0,0.023628288849396606,-2.0810565601996,37.790000915527344,-1.1093746274706038,38.0099983215332,-1.6470657533785489,36.7599983215332,0.023628288849396606
4772,2017-09-12,38.18000030517578,38.29999923706055,37.97999954223633,38.06999969482422,4259700.0,0.0023628288849395496,-1.2068874799400173,2.2000457770656903,85.47375843351277,71.68583253689914,-1.6647401134899482,-2.6343511264953605,-2.3632390562690233,-3.372414697489937,14.8936929992948,0.31999969482421875,0.48464407117815256,2.3380002975463867,-0.2276967466275579,4.903697341720331,1.0551517754594144,3.620848819633359,-1.8283310677092075,94.59463639191077,17.075254621318493,1.2828485220869723,9,-1.480001449584961,-1.9850006103515625,-2.15000057220459,-2.4950008392333984,-0.20999908447264914,1,0.01728653331945207,-2.9999413128319494,38.09000015258789,-2.0810565601996,37.790000915527344,-1.1093746274706038,38.0099983215332,0.01728653331945207
4773,2017-09-13,38.27000045776367,38.5,38.0,38.0,5622300.0,0.002357259085084218,-2.703697424377287,2.454535996670828,85.50428232661713,74.473348016081,-1.4231206845203417,-2.620873372680464,-2.3855064525828027,-3.40032603132957,16.45309034479393,0.5,0.7652976196089867,2.2770004272460938,-0.48960525749006223,5.04360611198225,0.8936975848780122,3.6603032696141753,-1.6065984203620616,86.14460461578412,5.748752148547311,1.3833028423680793,9,-1.135000228881836,-1.9750003814697266,-2.25,-2.585000991821289,-0.9799995422363281,2,0.0010452290318494484,-1.2068874799400173,38.18000030517578,-2.9999413128319494,38.09000015258789,-2.0810565601996,37.790000915527344,0.0010452290318494484
4774,2017-09-14,38.310001373291016,38.59000015258789,38.13000106811523,38.2400016784668,6603800.0,0.0010452290318494484,-2.172397463891925,0.2592576894276551,85.80381119850152,76.84726754922487,-1.1760664902599842,-2.559777028615443,-2.3597819340718047,-3.375299440396745,18.223578033802728,0.45999908447266336,1.0723948199089435,2.169501304626465,-0.7644986613544162,5.103501270607346,0.7025013216360279,3.636501287616902,-1.3160117026216938,67.44202551409663,-13.044171258690838,1.4669999829904394,9,-1.1300010681152344,-1.970001220703125,-2.2900009155273438,-2.625001907348633,-0.7000007629394531,3,-0.005742657604196899,-2.703697424377287,38.27000045776367,-1.2068874799400173,38.18000030517578,-2.9999413128319494,38.09000015258789,-0.005742657604196899
4775,2017-09-15,38.400001525878906,38.86999893188477,38.06999969482422,38.27000045776367,11121900.0,0.0023492599676762094,-2.0188502702664066,1.85716621253406,89.74366498428473,79.58635718511916,-1.0171709215651887,-2.4982710506604207,-2.3594114826500174,-3.4112236350773344,19.774185021944273,0.799999237060554,1.3382835846272627,2.0820013046264663,-0.9511320912998116,5.115134700552744,0.5654346066633309,3.5985680025896016,-1.086809758825872,47.19126648036035,-34.800327768256416,1.5165666979631376,9,-1.0800018310546875,-1.9200019836425781,-2.537501335144043,-2.7150020599365234,-1.5699996948242188,4,-0.0013021627544497205,-2.172397463891925,38.310001373291016,-2.703697424377287,38.27000045776367,-1.2068874799400173,38.18000030517578,-0.0013021627544497205
4776,2017-09-18,38.38999938964844,38.66999816894531,38.18000030517578,38.29999923706055,5636200.0,-0.00026047228731818084,-1.9697018738367993,0.69230317791015,89.25441806964342,82.78709455612353,-0.7681413818703433,-2.323053981185751,-2.2637393308345963,-3.3498480940853668,21.33417476894203,0.48999786376953125,1.4921030236637165,1.8914991378784194,-1.1856028253017712,4.96860110105861,0.35294815628832055,3.4300501194685182,-0.7654461896290528,46.06743017813326,-36.40495452603523,1.538550981590097,9,-0.9149990081787109,-1.9099998474121094,-2.652499198913574,-2.7049999237060547,-1.6499977111816406,0,-0.01615001150669315,-2.0188502702664066,38.400001525878906,-2.172397463891925,38.310001373291016,-2.703697424377287,38.27000045776367,-0.01615001150669315
4777,2017-09-19,38.59000015258789,38.75,38.31999969482422,38.5,5215300.0,0.005209709979661525,1.0975632449129598,1.0,88.78722171010364,85.39858031422582,-0.643940861029769,-2.298288782973792,-2.400092482075152,-3.4975893107959806,22.103412934785737,0.43000030517578125,1.6121713878258532,1.873999977111815,-1.1453438006459393,4.893343754869569,0.36432808823293783,3.383671865990692,-0.7163578061954254,67.81619275206575,-13.542110596991165,1.5096718888788778,9,-0.7350006103515625,-2.1100006103515625,-2.8675012588500977,-2.905000686645508,-1.9099998474121094,1,-0.028504754334584437,-1.9697018738367993,38.38999938964844,-2.0188502702664066,38.400001525878906,-2.172397463891925,38.310001373291016,-0.028504754334584437
4778,2017-09-20,38.540000915527344,38.86999893188477,38.209999084472656,38.66999816894531,6424600.0,-0.0012956526784878575,1.4905711982495138,-1.444411477980757,86.25960348467568,86.12750155947859,-0.3519014057637335,-2.0601441221690138,-2.290549967321539,-3.4006791990849052,22.954712445757387,0.6599998474121165,1.7262990872262876,1.6375007629394531,-1.3467236347849365,4.621725160663843,0.1453885640772583,3.129612961801648,-0.4670872520364142,58.75020861645515,-21.539666039491244,1.4921121988621944,9,-0.24000167846679688,-2.0600013732910156,-2.750001907348633,-2.855001449584961,-1.6399993896484375,2,-0.014789820479598537,1.0975632449129598,38.59000015258789,-1.9697018738367993,38.38999938964844,-2.0188502702664066,38.400001525878906,-0.014789820479598537
4779,2017-09-21,38.25,38.66999816894531,38.18999862670898,38.54999923706055,5715800.0,-0.007524673291081974,-1.2857013106147557,2.307735195727449,78.04235126949867,86.18622933505297,-0.027128945235475044,-1.5868736092667604,-1.970227815319788,-3.06338081111042,24.161251489841852,0.47999954223633523,1.8898658456405641,1.179499816894534,-1.7043095708767666,4.063309204665835,-0.2624048769911198,2.621404510780188,0.6199989318847727,22.50005960470142,-54.22504049536494,1.4419046938856517,9,0.17499923706054688,-1.7700004577636719,-2.340001106262207,-2.565000534057617,-1.4500007629394531,3,-0.025098015280330843,1.4905711982495138,38.540000915527344,1.0975632449129598,38.59000015258789,-1.9697018738367993,38.38999938964844,-0.025098015280330843
4780,2017-09-22,38.290000915527344,38.310001373291016,38.04999923706055,38.13000106811523,4866100.0,0.0010457755693422666,1.6000114440481412,-0.5333341810460164,76.94448977342807,85.0904001389184,0.01257638992512966,-1.4317118248719822,-1.9939693842968254,-3.0585648585530123,25.42037790475546,0.26000213623046875,1.9863187225584866,1.0490007400512695,-1.6890425295455955,3.7870440096481346,-0.32002089474716655,2.4180223748497056,0.579998016357429,29.26850826673092,-43.96500510838936,1.3690216347984328,9,0.13499832153320312,-1.8100013732910156,-2.380002021789551,-2.605001449584961,-1.2900009155273438,4,-0.01775921360451127,-1.2857013106147557,38.25,1.4905711982495138,38.540000915527344,1.0975632449129598,38.59000015258789,-0.01775921360451127
4781,2017-09-25,37.77999877929688,38.310001373291016,37.540000915527344,38.22000122070313,7420300.0,-0.013319460016613549,1.4838614409648019,-2.7500178814103635,71.94802106504315,83.58754043131067,0.5296821478723146,-0.7141737581499328,-1.4919969916606064,-2.5022647149029424,26.37947391839677,0.7700004577636719,1.872700254161245,0.38399868011475036,-2.080976354525241,2.8489737147547416,-0.8484888372052453,1.616486197434746,1.0572001647949207,18.044979076498137,-52.41382650215182,1.2324875173199963,9,0.4250011444091726,-1.299999237060554,-1.8699998855590891,-2.0949993133544993,-0.1399993896484446,0,-0.025145499707183272,1.6000114440481412,38.290000915527344,-1.2857013106147557,38.25,1.4905711982495138,38.540000915527344,-0.025145499707183272
4782,2017-09-26,37.849998474121094,38.18999862670898,37.75,37.849998474121094,6132900.0,0.001852824168500744,-3.4000534065765673,-0.0,66.76921343382219,81.50586610988901,0.4558906950534407,-0.5741859053586609,-1.5684113621697762,-2.529081118162132,27.3904006723801,0.43999862670897727,1.783780436417537,0.3019985198974595,-1.846103708490574,2.450100748285493,-0.7720525942965608,1.3760496340914798,0.9093685882568394,23.308121875456994,-43.03963728859638,1.0740511141940174,9,0.35500144958496094,-1.3699989318847656,-1.9449987411499023,-2.164999008178711,-0.30999755859375,1,-0.02932620450204848,1.4838614409648019,37.77999877929688,1.6000114440481412,38.290000915527344,-1.2857013106147557,38.25,-0.02932620450204848
4783,2017-09-27,38.04999923706055,38.290000915527344,37.7599983215332,38.02999877929688,9377700.0,0.005284036221988142,1.1199942017043938,100.0,50.90910982490576,77.62867706837837,0.2474197374405449,-0.5794321519315488,-1.7645755508968648,-2.684137544865095,29.347517594704165,0.5300025939941406,1.6216750888586233,0.35949935913085795,-1.4901611294709696,2.2091598477326855,-0.5653308851700558,1.2843296034317717,0.6362058565063506,45.13270452565981,-17.15973911483883,0.9248302443009121,9,0.1550006866455078,-1.4599990844726562,-2.5774993896484375,-2.364999771118164,-0.6499977111816406,2,-0.036005228892367236,-3.4000534065765673,37.849998474121094,1.4838614409648019,37.77999877929688,1.6000114440481412,38.290000915527344,-0.036005228892367236
4784,2017-09-28,37.72999954223633,37.959999084472656,37.43999862670898,37.43999862670898,7734200.0,-0.008409979007635293,-2.586198731945889,14.499713904258796,48.69562621385791,73.06778387166428,0.5324911790319362,-0.10410190318049928,-1.453405305955755,-2.3164465807731034,30.66776490072528,0.6100006103515696,1.4685362610876496,-0.06250038146972514,-1.6547436460943814,1.5297428831549311,-0.8586220137820533,0.733621250842603,0.8874333006481976,33.333333333333876,-25.634645891491928,0.7961216323123288,9,0.4249992370605469,-1.085000991821289,-2.3199996948242188,-2.0450000762939453,-0.22999954223632812,3,-0.021998357445732086,1.1199942017043938,38.04999923706055,-3.4000534065765673,37.849998474121094,1.4838614409648019,37.77999877929688,-0.021998357445732086
4785,2017-09-29,38.459999084472656,38.599998474121094,37.709999084472656,37.72999954223633,9965000.0,0.019347987041959502,-1.3116853520666234,2.5172318539369565,56.77651941228668,69.4591284652913,-0.21020835509911961,-0.6857526182835869,-2.187157426663333,-3.0016899949085882,31.84725367988358,0.8899993896484375,1.3194544617001966,0.5509992599487319,-0.8596811702915872,1.961679690189051,-0.15434095517142765,1.2563394750688914,-1.020000457763679,87.93108551171218,31.735971857769457,0.7053402151201612,9,-0.30500030517578125,-1.8150005340576172,-3.169999122619629,-2.7749996185302734,-1.0900001525878835,4,-0.04316172352906522,-2.586198731945889,37.72999954223633,1.1199942017043938,38.04999923706055,-3.4000534065765673,37.849998474121094,-0.04316172352906522
4786,2017-10-02,38.72999954223633,38.77999877929688,38.36999893188477,38.5099983215332,7243800.0,0.007020292880679735,1.5625014901174268,0.30137172419198915,59.450134431683715,66.19945210102242,-0.47707768182161203,-0.8098274525639795,-2.439474798840074,-3.2274646533883384,32.81759909259545,0.4099998474121094,1.1653414223312524,0.7019996643066406,-0.5472465618097786,1.9512458904230598,0.07737655124842746,1.3266227773648538,-1.2900009155273509,96.26871407708485,43.07483341746241,0.6246231130582106,10,-0.5750007629394531,-2.085000991821289,-3.439999580383301,-3.0450000762939453,-1.3199996948242188,0,-0.044668204561936764,-1.3116853520666234,38.459999084472656,-2.586198731945889,37.72999954223633,1.1199942017043938,38.04999923706055,-0.044668204561936764
4787,2017-10-03,38.709999084472656,39.04999923706055,38.4900016784668,38.77999877929688,5107000.0,-0.0005164073844581285,-1.1960925111450198,-0.318178665556975,57.74643346930994,63.03132209931512,-0.4897698314377763,-0.6150111052500762,-2.3942443685422177,-3.1667377905615837,34.64177689715012,0.55999755859375,0.9797801410897549,0.5509992599487319,-0.34095151708714866,1.4429500369846124,0.10502387143079517,0.9969746484666686,-1.2164004516601636,78.88198610597755,28.622823643417718,0.4459753885179389,10,-0.4650001525878906,-1.9750003814697266,-3.472498893737793,-3.0249996185302734,-1.7000007629394531,1,-0.027641429091467384,1.5625014901174268,38.72999954223633,-1.3116853520666234,38.459999084472656,-2.586198731945889,37.72999954223633,-0.027641429091467384
4788,2017-10-04,38.65999984741211,38.83000183105469,38.5,38.79999923706055,5630400.0,-0.0012916362243109436,2.299942780850658,1.999999999999797,56.140310957393304,60.59776206463675,-0.4704293427539312,-0.4378172498947066,-2.3171416475338162,-3.075091083800217,35.9036861035991,0.3300018310546875,0.7952039640899216,0.40599994659423544,-0.225169798487741,1.0371696916762119,0.09041507405324722,0.7215848191352237,-1.0730171783447346,75.7764446087213,26.546920427406796,0.31558487254098855,10,-0.41500091552734375,-1.9250011444091797,-3.422499656677246,-2.9750003814697266,-2.970001220703125,2,-0.028970484643179306,-1.1960925111450198,38.709999084472656,1.5625014901174268,38.72999954223633,-1.3116853520666234,38.459999084472656,-0.028970484643179306
4789,2017-10-05,38.9900016784668,39.02999877929688,38.66999816894531,38.7599983215332,5452500.0,0.008536001871628951,1.32260287458155,-1.6428882833787466,59.5469039920892,58.66469697782131,-0.7648557775688261,-0.7279580329891644,-2.6388578719505205,-3.3628600833723397,36.06893445424482,0.36999893188477273,0.6077512396588176,0.6870016098022447,-0.01283655807531403,1.3868397776798034,0.3370825258634653,1.036920693741024,-1.315238015319835,95.52257076404962,44.13355321120644,0.3499190839387788,10,-0.7450027465820312,-1.9150028228759766,-3.7525014877319336,-3.295001983642578,-3.020000457763672,3,-0.040779689257259166,2.299942780850658,38.65999984741211,-1.1960925111450198,38.709999084472656,1.5625014901174268,38.72999954223633,-0.040779689257259166
4790,2017-10-06,38.810001373291016,39.08000183105469,38.66999816894531,39.04999923706055,7466700.0,-0.004616575979148774,1.7333299425258126,-1.0434537433243771,56.44173645638677,56.94177646574838,-0.5624879616754299,-0.4928947411734157,-2.424445668249092,-3.1513042044108204,36.16806541871228,0.410003662109375,0.4455935721576054,0.45600128173828125,-0.23503700433156638,1.1470395678081289,0.11048213870336099,0.8015204247732015,-1.052723575709237,61.97192179365221,9.500397296144243,0.3455191430349228,10,-0.5500011444091797,-1.385000228881836,-3.4575014114379883,-3.095001220703125,-2.960002899169922,4,-0.03375422125577554,1.32260287458155,38.9900016784668,2.299942780850658,38.65999984741211,-1.1960925111450198,38.709999084472656,-0.03375422125577554
4791,2017-10-09,38.9900016784668,39.27000045776367,38.79999923706055,38.79999923706055,4983700.0,0.0046379876013005195,-3.9473176999678765,-0.7916838859395365,56.172852588102906,55.76440303844623,-0.6177636882449349,-0.6345455348779865,-2.559818249729041,-3.2787422987705597,36.34928747803126,0.470001220703125,0.3501707839662771,0.5910015106201172,-0.14349982388088023,1.3255028451211146,0.22375084336961493,0.9582521778706194,-1.126905958207189,64.10266442349075,13.011486270844102,0.3672506672504991,10,-0.6350021362304688,-1.470001220703125,-3.547501564025879,-3.2750015258789062,-3.770000457763672,0,-0.041549183812339074,1.7333299425258126,38.810001373291016,1.32260287458155,38.9900016784668,2.299942780850658,38.65999984741211,-0.041549183812339074
4792,2017-10-10,38.84000015258789,39.27999877929688,38.77000045776367,39.02000045776367,6012700.0,-0.00384717926190159,-2.187492549412342,-0.9473578541599743,54.490996079094266,56.162390400022744,-0.3492941689974529,-0.4559395045609378,-2.359241970087524,-3.078912227447759,36.47390323901203,0.5099983215332102,0.2571742315034342,0.40799999237060547,-0.3441657307020307,1.1601657154432417,0.03191713083428738,0.7840828539069236,-0.8362139585778792,43.589831370554,-6.262678823842208,0.3760828615363167,10,-0.48000144958496094,-1.3150005340576172,-3.434999465942383,-3.125,-3.5400009155273438,1,-0.036817721409831194,-3.9473176999678765,38.9900016784668,1.7333299425258126,38.810001373291016,1.32260287458155,38.9900016784668,-0.036817721409831194
4793,2017-10-11,38.310001373291016,38.97999954223633,38.16999816894531,38.849998474121094,11038600.0,-0.013645694572984257,1.0250053644231456,2.9999788072733438,50.838006685299696,56.40043267462739,0.24749077255959406,0.08138220460342183,-1.789587162921059,-2.5032577019364126,35.8901204196493,0.8100013732910156,0.2049003658537245,-0.12399883270263956,-0.8745618288090071,0.626564163403728,-0.49928033075582334,0.2512826653505442,-0.15306966904658026,12.612894357000402,-39.018261820896925,0.37528149805318545,10,0.18499755859375,-0.6300010681152344,-2.8775014877319336,-2.595001220703125,-2.690002441406243,2,-0.033933777216310634,-2.187492549412342,38.84000015258789,-3.9473176999678765,38.9900016784668,1.7333299425258126,38.810001373291016,-0.033933777216310634
4794,2017-10-12,38.09000015258789,38.5,38.060001373291016,38.310001373291016,10045700.0,-0.005742657604196899,-2.142861035422343,0.40741185529504015,47.34041959574417,55.35197713945599,0.5854999322579673,0.2994071662894129,-1.5313464012645142,-2.238895520202284,35.10373125742252,0.4399986267089844,0.1813330955244652,-0.3329999923706026,-1.097533307498317,0.43153332275711165,-0.7152666499344562,0.04926666519325096,1.1899986267089915,2.45892156402919,-49.85285319338416,0.382266657563856,10,0.5799999237060547,-0.030000686645507812,-2.472500801086426,-2.375,-2.509998321533203,3,-0.06300870349867527,1.0250053644231456,38.310001373291016,-2.187492549412342,38.84000015258789,-3.9473176999678765,38.9900016784668,-0.06300870349867527
4795,2017-10-13,38.349998474121094,38.52999877929688,38.15999984741211,38.349998474121094,9421300.0,0.006825894473396099,1.055546136565889,-0.0,58.11964883070353,55.20414540601376,0.3444831862931679,0.0373875460633144,-1.7431702784202798,-2.4645460034523907,34.032082001473825,0.4399986267089915,0.21730644436220814,-0.07050151824951456,-0.8356782703686463,0.6946752338696172,-0.4530898943090804,0.3120868578100513,0.9056003570556683,23.770304707408833,-31.517916042277506,0.3825883760595665,10,0.32000160217285156,0.010000228881835938,-2.127499580383301,-2.279998779296882,-2.8199996948242188,4,-0.062059904774807495,-2.142861035422343,38.09000015258789,1.0250053644231456,38.310001373291016,-2.187492549412342,38.84000015258789,-0.062059904774807495
4796,2017-10-16,37.77000045776367,38.5,37.72999954223633,38.290000915527344,8646700.0,-0.015123808068696731,-1.566658401520787,-100.0,49.00499990985169,54.23287501051839,0.8649425773808446,0.5992806552326471,-1.117842774807201,-1.8565771895574628,32.57356795846362,0.7700004577636719,0.274746788113049,-0.6194995880126939,-1.4382409671914118,0.19924179116602403,-1.0288702776020529,-0.21012889842333493,1.461686424255376,2.580705497842837,-54.4083837696561,0.40937068958935924,10,0.7349987030029297,0.5899982452392578,-1.4925012588500977,-1.6450004577636719,-1.8100013732910156,0,-0.05083404713721462,1.055546136565889,38.349998474121094,-2.142861035422343,38.09000015258789,1.0250053644231456,38.310001373291016,-0.05083404713721462
4797,2017-10-17,37.4900016784668,37.84000015258789,37.41999816894531,37.7599983215332,12012700.0,-0.007413258562439906,-1.0487718645329365,0.5192238565088215,43.17075893895552,52.79181367513642,1.0657617469625364,0.8354804520244699,-0.8106301581508575,-1.5563387107570676,30.74897887083724,0.4200019836425781,0.2458892674806279,-0.8444984436035128,-1.7497463080275253,0.06074942082049972,-1.297122375815519,-0.39187451139150653,1.681617709960939,4.4874005061805375,-51.77069783956851,0.45262393221200503,10,0.8599967956542969,0.8599967956542969,-1.2125024795532227,-1.3650016784667969,-1.5500030517578125,1,-0.060549489360719244,-1.566658401520787,37.77000045776367,1.055546136565889,38.349998474121094,-2.142861035422343,38.09000015258789,-0.060549489360719244
4798,2017-10-18,37.97000122070313,38.22000122070313,37.540000915527344,37.68000030517578,16937800.0,0.012803401460289354,-1.3859672605105253,-1.0740908191811278,52.81692221865037,52.044037922532105,0.5337191747322407,0.32737303468687884,-1.2653366163107194,-2.0079924194229264,28.939566765460413,0.7299995422363352,0.19349452779097476,-0.33599891662596804,-1.2498552852311846,0.5778574519792485,-0.7929271009285728,0.1209292676766367,1.0965208945556597,49.54979723692382,-9.211227777571665,0.45692818430260757,10,0.37999725341796164,0.37999725341796164,-1.5225019454956126,-1.845001220703132,-2.1300010681152415,2,-0.07031872261796945,-1.0487718645329365,37.4900016784668,-1.566658401520787,37.77000045776367,1.055546136565889,38.349998474121094,-0.07031872261796945
4799,2017-10-19,37.290000915527344,37.4900016784668,36.18999862670898,36.47999954223633,29099300.0,-0.01790888288950121,1.1487602263591914,2.7930993659729393,36.10453178884881,49.78434851502789,1.0585305452483666,0.9821187557168969,-0.5583968228588461,-1.2988418337161747,27.305473354941256,1.7800025939941548,0.12718738044222988,-0.9679992675781222,-1.9888268408118606,0.05282830565561625,-1.478413054194995,-0.4575854809612494,1.6777297629526373,47.0086417559344,-7.72951046877008,0.5104137866168704,10,0.44499778747558594,0.44499778747558594,-0.5750007629394531,-1.0650005340576172,-1.2999992370605469,3,-0.04478417652564848,-1.3859672605105253,37.97000122070313,-1.0487718645329365,37.4900016784668,-1.566658401520787,37.77000045776367,-0.04478417652564848
4800,2017-10-20,37.61000061035156,37.86000061035156,37.29999923706055,37.34000015258789,15105900.0,0.008581380717825882,-2.1999869211234757,0.3333333333333333,36.854467451038026,47.637861277576235,0.6150934799603718,0.6414505955945131,-0.8120438321878893,-1.5824250432712432,25.742347815011097,0.5699996948242188,0.07148533213557329,-0.61399955749512,-1.6748514313225016,0.4468523163322615,-1.1444254944088073,-0.0835736205814328,1.1355115039867414,61.47191079888973,11.491920795366319,0.5304259369136904,10,0.12499809265136719,0.12499809265136719,-0.8500003814697266,-1.3400001525878906,-2.1100006103515625,4,-0.053974973314362296,1.1487602263591914,37.290000915527344,-1.3859672605105253,37.97000122070313,-1.0487718645329365,37.4900016784668,-0.053974973314362296
4801,2017-10-23,36.83000183105469,37.849998474121094,36.7400016784668,37.65999984741211,10374300.0,-0.020739132322220466,-1.198017109512209,-3.0740615154212407,31.274915233114683,45.05829673913404,1.1806305788567784,1.4194023012033696,0.024677830717891425,-0.7779996558786166,25.559026091244842,1.1099967956542969,-0.052106300696095786,-1.3464984893798828,-2.5644909045602873,-0.12850607419947835,-1.955494696970085,-0.7375022817896806,1.7110692042732722,31.527211159196828,-14.185627248910198,0.6089962075902011,10,0.7549972534179688,0.9049968719482422,0.06999778747558594,-0.4200019836425781,-2.450000762939453,0,-0.035297393079727235,-2.1999869211234757,37.61000061035156,1.1487602263591914,37.290000915527344,-1.3859672605105253,37.97000122070313,-0.035297393079727235
4802,2017-10-24,36.7400016784668,37.02999877929688,36.5099983215332,36.5099983215332,8533000.0,-0.0024436640812763866,-3.5216771154676043,-0.27711314051447977,31.027676923633692,42.857148987837824,1.0520541235182748,1.4988260919124627,0.16668882290528586,-0.6723108272736056,25.45577293229238,0.520000457763679,-0.16674048944372544,-1.3809988021850614,-2.7530484778805615,-0.008949126489561365,-2.067023640032808,-0.694973964337315,1.6129835641716426,27.09371177086305,-14.204237289989624,0.6860248378477496,10,0.6199970245361328,0.9949970245361328,0.23749828338623047,-0.3300018310546875,-2.0700035095214915,1,-0.021230336373427527,-1.198017109512209,36.83000183105469,-2.1999869211234757,37.61000061035156,1.1487602263591914,37.290000915527344,-0.021230336373427527
4803,2017-10-25,36.68000030517578,36.91999816894531,36.45000076293945,36.65999984741211,8030700.0,-0.0016331347455049716,-1.1363585133037983,0.08695724284340067,25.887236206357002,40.473461944572584,0.9571823925846772,1.529338023903918,0.2774642939795484,-0.6004828453834747,25.23068409222322,0.4699974060058594,-0.30928669864040614,-1.372500228881833,-2.8886981718124716,0.14369771404880538,-2.130599200347156,-0.6144012574165103,1.499946008188303,29.34138302027756,-4.886942946433088,0.7580989714653207,10,0.6799983978271484,1.0549983978271484,0.4874992370605469,-0.24000167846679688,-1.4799995422363281,2,-0.020174527598419312,-3.5216771154676043,36.7400016784668,-1.198017109512209,36.83000183105469,-2.1999869211234757,37.61000061035156,-0.020174527598419312
4804,2017-10-26,36.900001525878906,37.2400016784668,36.72000122070313,36.7400016784668,7635200.0,0.005997852204818077,-4.199984741269444,7.999809269502194,30.22773673049514,37.37436060010499,0.6153374684880006,1.3111927340574354,0.10829426537407016,-0.8059807548306637,25.542564740844863,0.5600013732910156,-0.4445097568296319,-1.1109991073608398,-2.7076646590632834,0.48566644434160366,-1.9093318832120616,-0.3126663315096181,1.120748972552768,31.914951179986094,1.146597827779246,0.7983327758512216,10,0.44499778747558594,0.8349971771240234,0.48999786376953125,-0.4200019836425781,-1.2000007629394531,3,-0.028726323291548117,-1.1363585133037983,36.68000030517578,-3.5216771154676043,36.7400016784668,-1.198017109512209,36.83000183105469,-0.028726323291548117
4805,2017-10-27,36.79999923706055,37.36000061035156,36.63999938964844,37.06999969482422,10880100.0,-0.002710089015801942,-1.440681472860699,-1.6875044703526214,26.947342722039537,34.92350980145919,0.5278605559091858,1.3496529248553912,0.27545514865200005,-0.6966995551416915,24.92166880158616,0.720001220703125,-0.5403598555076599,-1.1280014038085966,-2.797322980260404,0.5413201726432106,-1.9626621920345002,-0.293340615582693,1.0742911116333147,24.999931880294604,-1.4877497659712304,0.8346607882259045,10,0.4050006866455078,0.9349994659423828,0.6525001525878906,-0.31999969482421875,0.01000213623046875,4,-0.022010803678985336,-4.199984741269444,36.900001525878906,-1.1363585133037983,36.68000030517578,-3.5216771154676043,36.7400016784668,-0.022010803678985336
4806,2017-10-30,37.0,37.13000106811523,36.7400016784668,36.86000061035156,8118100.0,0.005434803453420622,-1.0526432027626265,-0.5185153788553102,30.833328697415837,33.552684219065895,0.23149274463081326,1.0681649404249356,0.1485783158841798,-0.892072039167644,24.048605676227957,0.3899993896484304,-0.6081778328300089,-0.8415006637573228,-2.51512591436488,0.8321245868502345,-1.6783132890611014,-0.004688038453544152,0.7395470109350697,60.43948673449283,34.62323398594824,0.8368126253037774,10,0.2049999237060547,0.7349987030029297,0.4524993896484375,-0.5200004577636719,-0.1699981689453125,0,-0.04054054054054057,-1.440681472860699,36.79999923706055,-4.199984741269444,36.900001525878906,-1.1363585133037983,36.68000030517578,-0.04054054054054057
4807,2017-10-31,37.63999938964844,37.68000030517578,37.02000045776367,37.11000061035156,6722800.0,0.01729728080130921,1.1639317607624384,3.785722070844687,43.17716899730953,32.4816005278058,-0.4302357796714844,0.3624781610810146,-0.39194425380449616,-1.5045140068231007,22.501553136849523,0.6800003051757812,-0.7374152177933482,-0.1480012893676772,-1.7724150502980223,1.4764124715626679,-0.9602081698328533,0.6642055910974989,-1.4500007629394602,96.74789183623467,66.40038180279537,0.8122068804651738,10,-0.6149997711181641,0.09499931335449219,-0.2974996566772461,-1.1599998474121094,-0.7900009155273438,1,-0.0866099461847959,-1.0526432027626265,37.0,-1.440681472860699,36.79999923706055,-4.199984741269444,36.900001525878906,-0.0866099461847959
4808,2017-11-01,37.540000915527344,38.09000015258789,37.43999862670898,37.849998474121094,7092900.0,-0.0026567076445966897,-1.5490149146558128,-0.584902401105545,44.2588771403929,33.38763890019959,-0.4443784885186446,0.3944927741880093,-0.20995555938401367,-1.3646458273676387,20.993250176955286,0.6500015258789134,-0.793598581944579,-0.19199981689452983,-1.76628807843138,1.3822884446423203,-0.9791439476629549,0.5951443138738952,-1.3202022552490291,62.06903809170527,27.029152004141217,0.7871441307684235,11,-0.2700004577636719,0.19499778747558594,-0.19750118255615234,-1.0600013732910156,0.1100006103515625,2,-0.07645185606255389,1.1639317607624384,37.63999938964844,-1.0526432027626265,37.0,-1.440681472860699,36.79999923706055,-0.07645185606255389
4809,2017-11-02,37.400001525878906,37.5,36.9900016784668,37.4900016784668,5350300.0,-0.0037293390046384545,8.272966880527138,0.2903253593227013,39.82872247617245,33.718111680770086,-0.32087837651597795,0.4313829762030963,0.009518736414662499,-1.190135834004451,19.07116023341548,0.5499992370605469,-0.8059402657050256,-0.25249919891357564,-1.715989895346631,1.2109914975194798,-0.9842445471301033,0.47924614930295206,-1.1053948059082117,52.413912851313704,15.289684406688558,0.7317453482165277,11,-0.13000106811523438,0.33499717712402344,-0.0025014877319335938,-0.9200019836425781,0.11999893188476562,3,-0.058823547411279264,-1.5490149146558128,37.540000915527344,1.1639317607624384,37.63999938964844,-1.0526432027626265,37.0,-0.058823547411279264
4810,2017-11-03,37.5,37.54999923706055,37.11000061035156,37.43999862670898,5716900.0,0.002673755883456419,4.499988079059676,-0.6666807951511831,46.77803644084077,35.44068070385076,-0.48960897677689985,0.24054321312080162,-0.007881915048699284,-1.2553305602644045,16.96136752358163,0.4399986267089844,-0.9066600966075384,-0.08700065612792685,-1.4458869941175436,1.27188568186169,-0.7664438251227352,0.5924425128668815,-1.1335775427246162,56.296235595969414,14.191008480161223,0.6794431689948072,11,-0.22999954223632812,0.2349987030029297,-0.10000133514404297,-1.0200004577636719,-0.06000137329102273,4,-0.047999979654947955,8.272966880527138,37.400001525878906,-1.5490149146558128,37.540000915527344,1.1639317607624384,37.63999938964844,-0.047999979654947955
4811,2017-11-06,37.36999893188477,37.61000061035156,37.29999923706055,37.38000106811523,4361000.0,-0.003466695149739407,-3.1333095976806877,-0.1666984550827112,48.51481782936229,37.383696360042826,-0.30726629054472454,0.2560844819916852,0.2113569489440792,-1.0843818310950795,14.485812694014857,0.3100013732910156,-0.8764079904040472,-0.1360015869140554,-1.325311410004673,1.0533082361765622,-0.7306564984593678,0.45865332463125696,-0.9346333667968878,34.545252776063734,-11.80951698806372,0.59465491154531,11,-0.09999847412110086,0.36499977111815696,0.0299997329711843,-0.8899993896484446,0.03000259399413352,0,-0.01498521740967873,4.499988079059676,37.5,8.272966880527138,37.400001525878906,-1.5490149146558128,37.540000915527344,-0.01498521740967873
4812,2017-11-07,37.40999984741211,37.599998474121094,37.099998474121094,37.599998474121094,5646000.0,0.0010704018375875535,4.2631959363141725,18.99580472924133,42.2222080937227,39.19869323641679,-0.27070035770895373,0.10904956444139202,0.25870756928870264,-1.0807110270648295,12.065424216288424,0.5,-0.8733191883734222,-0.024500656127926845,-1.034564841164169,0.9855635289083153,-0.5295327486460479,0.48053143639019424,-0.9084488988242256,38.18170468653549,-7.447989700896024,0.5050320925181193,11,-0.04500007629394531,0.3249988555908203,-0.010001182556152344,-0.9300003051757812,0.18999862670898438,1,-0.01550382300783526,-3.1333095976806877,37.36999893188477,4.499988079059676,37.5,8.272966880527138,37.400001525878906,-0.01550382300783526
4813,2017-11-08,37.0099983215332,37.36999893188477,36.93999862670898,37.29999923706055,7095200.0,-0.01069236908608484,1.0,1.5263316401309053,45.78309792156667,40.92706670209141,0.20230906453534203,0.4286411348748942,0.7306408082515503,-0.6539295658465392,11.10559304309065,0.4700012207031321,-0.7729798218401243,-0.35950202941894815,-1.2970566097648657,0.5780525509269694,-0.8282793195919069,0.10927526075401062,-0.4449094047853208,10.447684713358614,-33.5614550002048,0.46877729017295916,11,0.35500144958496094,0.7250003814697266,0.48000049591064453,-0.4399986267089844,1.3600006103515696,2,-0.004323151976989403,4.2631959363141725,37.40999984741211,-3.1333095976806877,37.36999893188477,4.499988079059676,37.5,-0.004323151976989403
4814,2017-11-09,35.689998626708984,36.36000061035156,35.209999084472656,36.2599983215332,17006900.0,-0.03566602957818066,1.9870003765134852,1.9655099839520138,27.77777287204961,41.01933671875919,1.4892279588186739,1.6439035083413458,2.092920268007994,0.6849672107089617,11.027888975373079,1.7999992370605469,-0.6912209587883069,-1.5595016479492188,-2.7009593050677054,-0.41804399083073207,-2.1302304765084656,-0.9887728193899719,2.4000015258789062,19.999968210876332,-20.899702630347193,0.5707288285592449,11,0.9600009918212891,1.5550003051757812,1.8000001907348633,0.8800010681152344,2.490001678466797,3,0.05491742713890524,1.0,37.0099983215332,4.2631959363141725,37.40999984741211,-3.1333095976806877,37.36999893188477,0.05491742713890524
4815,2017-11-10,35.970001220703125,36.04999923706055,35.34000015258789,35.5099983215332,8329700.0,0.007845407810820104,1.2903235730238911,-0.8070230621996761,38.74346909102525,41.89824120693801,1.2059245706933694,1.2400324238837754,1.8451380467259426,0.42520275180599754,10.89904115808134,0.7099990844726562,-0.5703819563129926,-1.160499191284181,-2.315050707306554,-0.005947675261808172,-1.7377749492953711,-0.5832234332729911,2.062398910522461,31.666735543101282,-9.988111404854827,0.5772757580111866,11,0.6799983978271484,1.2749977111816406,1.689997673034668,0.5999984741210938,1.8299980163574219,4,0.043091442436994365,1.9870003765134852,35.689998626708984,1.0,37.0099983215332,4.2631959363141725,37.40999984741211,0.043091442436994365
4816,2017-11-13,35.849998474121094,36.099998474121094,35.31999969482422,35.70000076293945,7269000.0,-0.0033361896722139406,1.4000046950285516,0.32607992569679983,38.441546603095105,41.37206094091419,1.280279627859393,1.2741442619977619,1.9895387788907328,0.5623965435474787,11.67517762364405,0.779998779296875,-0.4904052466665405,-1.1845018386840849,-2.430810344753688,0.06180666738551821,-1.8076560917188829,-0.5613475856492869,2.1259536361694344,26.778223978650455,-16.027884293340694,0.623154253034801,11,0.8000011444091797,1.3950004577636719,1.992502212524414,0.7350025177001953,2.0800018310546875,0,0.044351470579159225,1.2903235730238911,35.970001220703125,1.9870003765134852,35.689998626708984,1.0,37.0099983215332,0.044351470579159225
4817,2017-11-14,35.220001220703125,35.790000915527344,35.18000030517578,35.709999084472656,11468000.0,-0.01757314589211889,-1.1403541647147006,-3.2667022710510922,33.484194918691756,40.174874027391844,1.7108099614454275,1.8185996785642686,2.6454982337499686,1.1989107366089016,13.144463281269337,0.6699981689453125,-0.39955712986662206,-1.7009990692138643,-3.1667759313617765,-0.2352222070659522,-2.433887500287824,-0.9681106381399047,2.7006318290710425,1.8265269685330765,-40.91959694082635,0.7328884310739577,11,1.1749992370605469,2.009998321533203,2.717498779296875,1.4599990844726562,2.5900001525878906,1,0.06189665615043549,1.4000046950285516,35.849998474121094,1.2903235730238911,35.970001220703125,1.9870003765134852,35.689998626708984,0.06189665615043549
4818,2017-11-15,35.29999923706055,35.470001220703125,34.790000915527344,35.029998779296875,8120700.0,0.0022713802834963825,1.2294930241574895,-0.5510237446477229,31.308395804905032,39.228171063917685,1.430036255561447,1.6109077329902703,2.5713279390188717,1.1336252297933953,14.162239826784761,0.6800003051757812,-0.34392116272015727,-1.4875009536743136,-3.035074914262303,0.0600730069136759,-2.261287933968312,-0.7137139733803153,2.511008502929684,32.48397583862613,-11.151703626495156,0.773786980293995,11,0.9000015258789062,1.585000991821289,2.6424999237060547,1.385000228881836,2.4599990844726562,2,0.06515578716063652,-1.1403541647147006,35.220001220703125,1.4000046950285516,35.849998474121094,1.2903235730238911,35.970001220703125,0.06515578716063652
4819,2017-11-16,35.61999893188477,35.81999969482422,35.31999969482422,35.36999893188477,8140200.0,0.009065147358084502,-1.8571553133513827,0.9259243560943218,36.888885498046925,38.129376514718366,0.9286473388830814,1.222035155026994,2.220697143854636,0.8332222830710734,14.377884927897016,0.5200004577636719,-0.40739737062349946,-1.084001159667963,-2.696275552293976,0.5282732329580497,-1.890138355980966,-0.2778639633549602,2.009748398637683,63.35874528257987,16.648407073268864,0.8061371963130051,11,0.5800018310546804,1.0400009155273366,2.4675006866455007,1.06500053405761,2.3199996948242045,3,0.07720382039479445,1.2294930241574895,35.29999923706055,-1.1403541647147006,35.220001220703125,1.4000046950285516,35.849998474121094,0.07720382039479445
4820,2017-11-17,35.58000183105469,35.709999084472656,35.310001373291016,35.63999938964844,7542600.0,-0.0011228832686539514,3.0000381475547417,-0.239990234375,33.640560286331066,36.47668123215934,0.7461130416610402,1.1617137678742822,2.2360590866215873,0.8863956170172855,15.209845675131243,0.3999977111816406,-0.48310394462338024,-1.022498321533206,-2.6501396116181724,0.6051429685517604,-1.8363189665756892,-0.20867767649072277,1.8793607145680582,60.30552578856637,14.69849034682251,0.813820645042482,11,0.6149978637695312,1.0799980163574219,2.7849979400634766,1.1049976348876953,2.029998779296875,4,0.07307471445523595,-1.8571553133513827,35.61999893188477,1.2294930241574895,35.29999923706055,-1.1403541647147006,35.220001220703125,0.07307471445523595
4821,2017-11-20,35.529998779296875,35.970001220703125,35.41999816894531,35.61999893188477,5981700.0,-0.0014053695667370913,-2.54839106626469,1.5000635808749914,21.866658528645843,34.21495350270636,0.56732422356869,1.169279793325373,2.2506666651591303,0.962191672011393,15.240253568814556,0.5500030517578125,-0.5359548153408298,-1.0075012207031264,-2.699449869228765,0.6844474278225121,-1.8534755449659457,-0.16152689644030715,1.7692020685201442,62.71166715158568,22.599804749673915,0.845974324262818,11,0.5500011444091797,1.1150016784667969,2.9850006103515625,1.1550006866455078,2.3899993896484375,0,0.06388968577973575,3.0000381475547417,35.58000183105469,-1.8571553133513827,35.61999893188477,1.2294930241574895,35.29999923706055,0.06388968577973575
4822,2017-11-21,35.959999084472656,36.11000061035156,35.560001373291016,35.720001220703125,5888600.0,0.012102457640002617,1.0370307577106204,-2.666638409697581,30.637241152337253,32.532080528347535,-0.10056437554911923,0.7144791816310203,1.7866363320783023,0.554200127992651,14.927090286280759,0.5800018310546875,-0.6399542668384299,-0.5385007858276367,-2.2466767144133115,1.169675142758038,-1.3925887501204741,0.3155871784652007,1.1886497674069858,88.63624541224749,49.18259287899234,0.8540879642928386,11,-0.3849983215332031,0.5450019836425781,2.4724998474121094,0.7250003814697266,1.7800025939941406,1,0.05478312766570004,-2.54839106626469,35.529998779296875,3.0000381475547417,35.58000183105469,-1.8571553133513827,35.61999893188477,0.05478312766570004
4823,2017-11-22,35.939998626708984,36.20000076293945,35.84000015258789,36.04999923706055,4576200.0,-0.0005561862701022324,-1.3226028745816105,-0.458339956130591,31.56563345602649,32.95295392656719,-0.2774855802503282,0.7127406177204705,1.7687713115950885,0.6014259652356984,14.472822236596633,0.3600006103515625,-0.7574405506600854,-0.5215011596679702,-2.2451118051184835,1.2021094857825432,-1.3833064823932304,0.34030416305729005,1.0671313489895198,70.78625679359473,31.609951130911057,0.8618053227252579,11,-0.44499778747558594,0.56500244140625,2.4099998474121094,0.7450008392333984,2.1200027465820312,2,0.052031241458989186,1.0370307577106204,35.959999084472656,-2.54839106626469,35.529998779296875,3.0000381475547417,35.58000183105469,0.052031241458989186
4824,2017-11-24,35.84000015258789,36.11000061035156,35.70000076293945,36.06999969482422,3122800.0,-0.0027823727863689474,1.6451485879529932,2.0908933277847135,29.040421311811784,31.87483750665458,-0.17206637141275394,0.7686645444935323,1.8276720659699777,0.7264286283153751,14.601998650943413,0.4099998474121094,-0.8673819828543472,-0.5684995651245117,-2.30050526251145,1.1635061322624267,-1.434502413817981,0.2975032835689575,1.034102079500343,59.550465479109164,21.608623404507014,0.8660028486934676,11,-0.3449993133544922,0.6000003814697266,2.509998321533203,0.8449993133544922,3.3800010681152415,4,0.05357137725365435,-1.3226028745816105,35.939998626708984,1.0370307577106204,35.959999084472656,-2.54839106626469,35.529998779296875,0.05357137725365435
4825,2017-11-27,35.9900016784668,36.20000076293945,35.790000915527344,35.880001068115234,7221700.0,0.004185310414070331,-1.827576227934019,-0.47826447514636855,32.66336571030939,31.23281740745617,-0.3564131248807598,0.5848544172443013,1.6345670874106375,0.6135747620159151,14.877152359220785,0.4099998474121094,-0.9746693160742481,-0.3779981613159151,-2.1093390884232335,1.3533427657914032,-1.2436686248695779,0.4876723022377476,0.7590544746277814,73.07712998782236,33.271987930279536,0.8656704635536598,11,-0.49500083923339844,0.4499988555908203,1.7449970245361328,0.6949977874755859,2.579998016357422,0,0.054181629822176,1.6451485879529932,35.84000015258789,-1.3226028745816105,35.939998626708984,1.0370307577106204,35.959999084472656,0.054181629822176
4826,2017-11-28,35.5,36.20000076293945,35.41999816894531,35.9900016784668,11335100.0,-0.013614939027912554,-1.3999882625663898,-4.4545359966708284,28.442459693842906,30.672624604695184,0.08797132073095071,1.0084202059990162,2.075205199140271,1.1350584526566792,15.335141700003307,0.7800025939941406,-0.8983109145747932,-0.7929998397827163,-2.5389618697106613,0.9529621901452288,-1.6659808547466852,0.0799811751812527,1.1315128388405427,10.25661089728228,-28.524782768978966,0.8729810149639713,11,-0.0049991607666015625,0.9400005340576172,2.2349987030029297,1.1849994659423828,4.189998626708977,1,0.05943663691131151,-1.827576227934019,35.9900016784668,1.6451485879529932,35.84000015258789,-1.3226028745816105,35.939998626708984,0.05943663691131151
4827,2017-11-29,34.380001068115234,35.45000076293945,33.950000762939446,35.41999816894531,22063000.0,-0.031549265686894756,1.727267052528285,2.122435792636881,24.466053648701376,29.912364365117003,1.2027696788309612,1.9728129036122155,3.1253607002193178,2.267412856777483,17.218529592625647,1.549999237060554,-0.937636630925688,-1.7499988555908175,-3.573448348779948,0.07345063759831305,-2.6617236021853827,-0.8382741089962522,2.1410210553265188,19.11112467447942,-22.293681778015383,0.911724746594566,11,0.6949996948242188,1.6399993896484375,3.2799978256225586,2.3049983978271484,5.4199981689453125,2,0.1029667536605503,-1.3999882625663898,35.5,-1.827576227934019,35.9900016784668,1.6451485879529932,35.84000015258789,0.1029667536605503
4828,2017-11-30,34.669998168945305,35.189998626708984,34.459999084472656,34.47999954223633,16415200.0,0.008435052118105357,-5.347834740351285,-0.18269149650256628,37.62135045873592,29.993749360749113,0.9096705095608897,1.535504079903589,2.7690618114478767,1.9891879466094977,18.853131098666914,0.80999755859375,-0.9652328297156956,-1.3165016174316477,-3.124393952151152,0.49139071728785666,-2.2204477847914035,-0.412555450071892,1.6453422456562663,31.99988471137143,-11.612135362309921,0.9039461673597536,11,0.40500259399414773,1.3500022888183665,2.8775005340576243,2.0150012969970774,4.860000610351577,3,0.08854928386674565,1.727267052528285,34.380001068115234,-1.3999882625663898,35.5,-1.827576227934019,35.9900016784668,0.08854928386674565
4829,2017-12-01,35.20000076293945,35.25,34.310001373291016,34.380001068115234,11535200.0,0.015287067262347964,1.0434793425439106,4.315819061577852,41.18992395918538,30.832567546621814,0.3507064131147999,0.8772070474940392,2.1868981333540916,1.46074658874727,20.9028243104661,0.9399986267089844,-0.8982880364860648,-0.6764989852905288,-2.3873835318059236,1.034385561224866,-1.5319412585482226,0.17894328796716508,0.9261124795291451,55.55555555555569,10.001579970039217,0.8554422732576962,12,-0.125,0.8199996948242188,2.3474979400634766,1.4849987030029297,2.5,4,0.08125001557848632,-5.347834740351285,34.669998168945305,1.727267052528285,34.380001068115234,-1.3999882625663898,35.5,0.08125001557848632
4830,2017-12-04,35.70000076293945,36.08000183105469,35.380001068115234,35.58000183105469,11130700.0,0.014204545146670133,-1.6923082566115248,0.14634021529787214,48.4210754563787,33.78305831636991,-0.14581574785051288,0.24816490991237572,1.6381820980212325,0.957726571074005,22.614103882656238,0.8800010681152344,-0.8119283419910062,-0.08649902343749716,-1.617734997296509,1.4447369504215146,-0.852117010367003,0.6791189634920087,-1.750000000000007,77.77777777777784,28.615772919954402,0.7656179869295068,12,-0.625,0.31999969482421875,1.8399982452392578,0.9849987030029297,2.1100006103515625,0,0.09859945049126795,1.0434793425439106,35.20000076293945,-5.347834740351285,34.669998168945305,1.727267052528285,34.380001068115234,0.09859945049126795
4831,2017-12-05,36.810001373291016,37.18999862670898,35.75,35.939998626708984,19264500.0,0.031092453407000065,-1.3039978027343637,7.2500874209238,65.20076760760105,37.62345014473255,-1.1791543317969655,-0.9548985507874619,0.5078007459205551,-0.15813109286364124,23.964130876174146,1.4899978637695241,-0.7433860664584273,1.0515014648437528,-0.3746935633491191,2.4776964930366248,0.33840395074731333,1.7645989789401924,-2.8174005889892655,88.27168197648567,31.753819485830043,0.7130975140964371,12,-1.240001678466804,-0.7900009155273438,0.6599979400634766,-0.1250019073486328,1.2099990844726562,1,0.047813046885954336,-1.6923082566115248,35.70000076293945,1.0434793425439106,35.20000076293945,-5.347834740351285,34.669998168945305,0.047813046885954336
4832,2017-12-06,36.83000183105469,36.90999984741211,36.36000061035156,36.63999938964844,9009600.0,0.000543343032260335,2.142866485013624,0.2183929213473293,64.7969246320884,41.315815830961654,-1.187662058959205,-1.0757322778789842,0.46497510209103154,-0.18345270861166085,25.08324252639533,0.5499992370605469,-0.6503967882979111,1.1005018234252901,-0.2025712782443847,2.403574925094965,0.44896527259044916,1.752038374260131,-2.709505133056645,87.50009934116957,26.787852009866995,0.6515365508348383,12,-1.2600021362304759,-0.8100013732910156,0.6399974822998047,-0.1450023651123047,0.8499984741210938,2,0.07765399547829421,-1.3039978027343637,36.810001373291016,-1.6923082566115248,35.70000076293945,1.0434793425439106,35.20000076293945,0.07765399547829421
4833,2017-12-07,36.849998474121094,37.150001525878906,36.5,36.72000122070313,7625100.0,0.0005429443951192603,-1.2807083294294013,0.684187279151906,62.62833482553034,45.04780622137483,-1.1901582280522263,-1.168225855241353,0.41546742099175304,-0.20471646442473457,25.9168315854648,0.6500015258789062,-0.5021274932950348,1.1284984588623033,-0.14305745073428966,2.400054368458896,0.49272050406401036,1.7642764136605962,-2.606721698974617,88.1944278875831,26.66785545457931,0.6357779547982947,12,-1.279998779296882,-0.8299980163574219,0.5300006866455078,-0.16499900817871094,1.1400032043457031,3,0.08005429810292042,2.142866485013624,36.83000183105469,-1.3039978027343637,36.810001373291016,-1.6923082566115248,35.70000076293945,0.08005429810292042
4834,2017-12-08,37.650001525878906,37.9900016784668,37.15999984741211,37.25,12423600.0,0.02170971736456484,-1.8620662439820053,3.0769998239334977,68.38364031569134,49.01672562197282,-1.9069479918091545,-1.911884869154619,-0.3950428922038327,-1.0058183572505186,25.078084460277307,1.1400032043457031,-0.3909080665876843,1.8305013656616183,0.2945392143263703,3.366463516996866,1.0625202899939907,2.5984824413292458,-3.2888558766699276,86.9731772766868,24.247358001018128,0.7679810756676256,12,-1.6800003051757812,-1.6800003051757812,-0.14750194549560547,-0.9650020599365234,1.0900001525878906,4,0.04993352396349171,-1.2807083294294013,36.849998474121094,2.142866485013624,36.83000183105469,-1.3039978027343637,36.810001373291016,0.04993352396349171
4835,2017-12-11,37.52000045776367,37.68999862670898,37.31999969482422,37.5099983215332,7072200.0,-0.0034528834753400073,1.11428882833792,0.02500524518873143,67.42557502690664,53.34818288120212,-1.7177306996325683,-1.7495058821144198,-0.3008100139101799,-0.8792799262322148,24.194010398224375,0.3699989318847585,-0.28116640123541004,1.6230003356933622,-0.09103028063285024,3.3370309520195747,0.765985027530256,2.4800156438564684,-2.9411234467992244,79.01781836945656,15.617277217440446,0.8570153081631051,12,-1.5499992370605469,-1.5499992370605469,-0.017500877380371094,-0.7250003814697266,0.9099998474121094,0,0.004797449439756907,-1.8620662439820053,37.650001525878906,-1.2807083294294013,36.849998474121094,2.142866485013624,36.83000183105469,0.004797449439756907
4836,2017-12-12,37.43999862670898,37.4900016784668,37.099998474121094,37.43999862670898,6313900.0,-0.0021322449381298014,6.799588037838379,0.0,63.80595448130471,57.719282973713604,-1.4903237577433543,-1.6277323161683768,-0.2669477169882697,-0.7941398224959428,23.247136519722627,0.4200019836425781,-0.14492726366242437,1.4634984970092688,-0.3836762866301271,3.3106732806486647,0.5399111051895673,2.3870858888289703,-2.656454135694389,66.25750359821625,5.7992268488999485,0.9235873918196997,12,-1.289997100830071,-1.4699974060058523,0.06250095367432351,-0.5900001525878835,2.1400032043457102,1,0.009882552354531393,1.11428882833792,37.52000045776367,-1.8620662439820053,37.650001525878906,-1.2807083294294013,36.849998474121094,0.009882552354531393
4837,2017-12-13,37.400001525878906,37.63999938964844,37.33000183105469,37.459999084472656,5901800.0,-0.0010682986724668275,-2.100022888532845,-100.0,63.568797484285646,60.602332643219135,-1.091692066775579,-1.4925657484577641,-0.2738614441609357,-0.7455124285183103,22.17388304603115,0.30999755859375,-0.029523681347306763,1.3145013809204116,-0.6007397222374777,3.229742484078301,0.35688082934146337,2.27212193249936,-2.424069603617184,60.402718928813734,1.199190368304592,0.9576205515789461,12,-1.25,-1.4300003051757812,0.10249805450439453,-0.5500030517578125,2.3699989318847656,2,0.01657751087137682,6.799588037838379,37.43999862670898,1.11428882833792,37.52000045776367,-1.8620662439820053,37.650001525878906,0.01657751087137682
4838,2017-12-14,37.599998474121094,37.77000045776367,37.40999984741211,37.40999984741211,5456800.0,0.005347511766912616,-2.789507498945931,-3.166772634791455,66.05838018751884,63.36549444636729,-0.9301786557627736,-1.593096529940965,-0.5178005665862457,-0.9346704438241318,20.730674095972766,0.3699989318847656,0.17198098937137019,1.399498367309569,-0.5918460071229887,3.3908427417421265,0.4038261800932901,2.3951705545258477,-2.4432223664870705,56.17957301261417,-2.8569667283758804,0.995672187216279,12,-0.9149971008300781,-1.6299972534179688,-0.049999237060546875,-0.75,2.220001220703125,3,0.002127708359077385,-2.100022888532845,37.400001525878906,6.799588037838379,37.43999862670898,1.11428882833792,37.52000045776367,0.002127708359077385
4839,2017-12-15,38.36999893188477,38.41999816894531,37.38999938964844,37.72000122070313,16277200.0,0.020478736409887066,1.7466773817819825,3.4210653121047243,69.50817908819961,65.70850596101405,-1.3446287655693467,-2.2625105292770726,-1.3343402913726763,-1.7007407811366946,20.09807250422126,1.029998779296875,0.5450047418015558,2.031998825073252,-0.16021310866077698,4.224210758807281,0.9358928582062376,3.1281047919402667,-3.043229290000781,96.21217813484434,37.342624966716386,1.0961059668670146,12,-1.2849998474121165,-2.18499946594239,-0.8199996948242259,-1.520000457763679,1.6500015258788991,4,-0.009903499191974308,-2.789507498945931,37.599998474121094,-2.100022888532845,37.400001525878906,6.799588037838379,37.43999862670898,-0.009903499191974308
4840,2017-12-18,38.18000030517578,38.65999984741211,38.11999893188477,38.5,8092100.0,-0.004951749595987209,-1.454535996670875,-0.4923089563538408,73.10346914104782,66.5865839091748,-0.8558486422449576,-1.9686742366050325,-1.1882454355621377,-1.4939855041193724,19.505264293042917,0.5400009155273366,0.8231322103121101,1.7120002746582017,-0.5962422220834753,4.020242771399879,0.5578790262873667,2.8661215230290367,-2.605772381126883,69.23082566115248,4.0380662910578025,1.1541212483708383,12,-0.6700000762939453,-1.875,-1.2325010299682617,-1.3300018310546875,2.7099990844726562,0,0.014667400964245125,1.7466773817819825,38.36999893188477,-2.789507498945931,37.599998474121094,-2.100022888532845,37.400001525878906,0.014667400964245125
4841,2017-12-19,37.79999923706055,38.22999954223633,37.72000122070313,38.150001525878906,7871000.0,-0.009952882794076912,-1.0000000000000278,1.0937581956464726,83.79446461527317,68.69742168508424,-0.35833043912102625,-1.4860830301720682,-0.8632718202417777,-1.0955949196484198,19.14498747792213,0.509998321533196,1.0632980024277288,1.2184991836547852,-1.118599859261792,3.5555982265713624,0.04994966219649655,2.3870487051130738,-1.917194120675326,35.33820353304594,-34.209521128393305,1.1685495214582877,12,-0.2199993133544922,-1.4949989318847656,-0.8524999618530273,-0.6100006103515625,3.0,1,0.016666695260077136,-1.454535996670875,38.18000030517578,1.7466773817819825,38.36999893188477,-2.789507498945931,37.599998474121094,0.016666695260077136
4842,2017-12-20,37.93000030517578,38.099998474121094,37.7400016784668,37.86999893188477,6551500.0,0.0034391817655852197,-1.2500089408118258,-0.17143137404494924,83.26531756177076,70.99041976688872,-0.3530104018225444,-1.5398797070873655,-1.043088526898586,-1.2029107409234072,19.015710275427093,0.3599967956542969,1.2528404967470124,1.2500001907348661,-1.1422150755895046,3.642215457059237,0.053892557572680744,2.4461078238970515,-1.769475715687875,42.51974180215846,-30.464835017340384,1.196107633162185,12,-0.05000114440917969,-1.625,-0.9825010299682617,-0.6850013732910156,2.470001220703125,2,0.04350122627480579,-1.0000000000000278,37.79999923706055,-1.454535996670875,38.18000030517578,1.7466773817819825,38.36999893188477,0.04350122627480579
4843,2017-12-21,37.810001373291016,38.2400016784668,37.77000045776367,38.11000061035156,9619400.0,-0.003163694461357336,-1.473683682176379,-4.999872846335387,79.06460859828066,72.17719402050975,-0.0922112973174194,-1.3413746825338606,-0.9582406633511482,-1.063568136669673,19.097548726072038,0.470001220703125,1.2615422003441523,1.036501121520999,-1.3799883314105301,3.452990574452528,-0.1717436049447656,2.2447458479867635,-1.3995292580106877,33.071010413819415,-40.378360140441735,1.208244726465765,12,0.06999778747558594,-1.5050010681152344,-0.9975013732910156,-0.5800018310546875,2.770000457763672,3,0.051838111962016376,-1.2500089408118258,37.93000030517578,-1.0000000000000278,37.79999923706055,-1.454535996670875,38.18000030517578,0.051838111962016376
4844,2017-12-22,37.7599983215332,37.90999984741211,37.52999877929688,37.68999862670898,7603300.0,-0.0013224821460370295,1.0540445800770797,-0.23333290947702737,75.49501351195671,73.07379829662644,-0.027898116972075115,-1.201770375979379,-0.9376020766484885,-0.9941561523802136,18.87190147257765,0.38000106811522727,1.277163235284732,0.890498161315918,-1.5223921090379733,3.3033884316698092,-0.3159469738610241,2.09694329649286,-1.1245734330397,20.3539225515907,-50.377232666503204,1.206445135176945,12,0.12000083923339844,-1.4549980163574219,-1.2174978256225586,-0.7249984741210938,8.430000305175774,4,0.054555123539723915,-1.473683682176379,37.810001373291016,-1.2500089408118258,37.93000030517578,-1.0000000000000278,37.79999923706055,0.054555123539723915
4845,2017-12-26,37.93999862670898,38.0099983215332,37.599998474121094,37.790000915527344,4537000.0,0.004766957446423525,1.8276134226069112,2.142833787465621,68.16715484969343,73.5583761153363,-0.15875072879106966,-1.294564355732085,-1.1538624646403548,-1.1504699914748997,18.84953636561088,0.4099998474121094,1.3213295273707217,0.9729986190795827,-1.4478325736309898,3.3938298117901553,-0.2374169772757,2.1834142154348655,-1.1021162423236106,57.74622158464958,-10.3214353832795,1.2104155963552858,12,0.05500221252442117,-1.634998321533196,-1.509998321533196,-0.9049987792968679,6.36000061035157,1,0.05482345562317481,1.0540445800770797,37.7599983215332,-1.473683682176379,37.810001373291016,-1.2500089408118258,37.93000030517578,0.05482345562317481
4846,2017-12-27,37.61000061035156,38.08000183105469,37.560001373291016,38.06999969482422,4244100.0,-0.008697892153456843,1.166653421282683,-3.06670735739187,61.40349703078083,73.31778717605796,0.22115485524046363,-0.8415310743658324,-0.8460088109503516,-0.7970269158995578,18.375334319473435,0.5200004577636719,1.2484079924416491,0.5375005722045927,-1.7964938816757368,2.871495026084922,-0.6294966547355756,1.704497799144761,-0.5899064796635187,11.26781751852181,-52.09696387393509,1.1669972269401658,12,0.41499900817871094,-1.3050003051757812,-1.1825008392333984,-0.5750007629394531,4.75999832153321,2,0.08721081430650401,1.8276134226069112,37.93999862670898,1.0540445800770797,37.7599983215332,-1.473683682176379,37.810001373291016,0.08721081430650401
4847,2017-12-28,37.91999816894531,37.93000030517578,37.45000076293945,37.459999084472656,3398600.0,0.008242423652299324,-1.0000158947134183,-1.0,64.42048462090537,73.13579877976758,-0.00818490223306867,-0.9198859328324858,-1.1659785237291516,-1.0893627053976829,16.362380463026202,0.4799995422363281,1.196347879804975,0.6704982757568345,-1.3145983773547556,2.6555949288684246,-0.322050050798957,1.663046602312626,-0.7359134665848615,59.49327358590784,-0.7005390382964123,0.9925483265557937,12,0.10500144958496094,-1.6149978637695312,-1.5574979782104492,-0.8849983215332031,4.870002746582031,3,0.07594939892359531,1.166653421282683,37.61000061035156,1.8276134226069112,37.93999862670898,1.0540445800770797,37.7599983215332,0.07594939892359531
4848,2017-12-29,37.7400016784668,38.02999877929688,37.650001525878906,37.81999969482422,4652500.0,-0.004746743121573416,-1.923074665845089,-0.17390907733899458,51.45631667248956,71.13003628913313,0.2165299685009714,-0.5250177507856932,-1.0137255539683068,-0.8965635980471376,14.287927718244742,0.37999725341797586,1.178335826839529,0.33700160980224325,-1.2413658485139507,1.9153690681184372,-0.45218211935585373,1.1261853389603402,-0.40832546160118,46.03181331024335,-10.329502597465968,0.7891837291580961,12,0.3149986267089844,-1.4350013732910156,-1.7000007629394531,-0.7050018310546875,4.590000152587891,4,0.07048223977503998,-1.0000158947134183,37.91999816894531,1.166653421282683,37.61000061035156,1.8276134226069112,37.93999862670898,0.07048223977503998
4849,2018-01-02,38.060001373291016,38.36000061035156,37.91999816894531,38.16999816894531,6997300.0,0.008479058839226283,-1.2564042372135333,1.3749940393877258,58.2317434841771,69.47762232725862,-0.16993804392629386,-0.6532603854657069,-1.3364005602098814,-1.1972991365386179,12.12939761029469,0.6199989318847656,1.17490074739883,0.5140012741088853,-0.7002017616904013,1.7282043099081719,-0.09310024379075799,1.1211027920085286,-0.6100006103515625,67.03304534460136,12.978399315382276,0.607101517899644,1,-0.1550006866455078,-1.7550010681152344,-2.060000419616699,-1.0250015258789062,2.9599990844726562,1,0.06621125504036662,-1.923074665845089,37.7400016784668,-1.0000158947134183,37.91999816894531,1.166653421282683,37.61000061035156,0.06621125504036662
4850,2018-01-03,39.22000122070313,39.27999877929688,37.900001525878906,37.9900016784668,9134400.0,0.030478187219040942,1.0444484632360518,-11.182139760707539,70.41292450642874,67.990784537387,-1.3040325914493636,-1.6190383513132716,-2.4959677035036876,-2.3136897170311954,11.706655566251198,1.3799972534179759,1.170284856087072,1.4980010986328196,0.39509404505051293,2.6009081522151263,0.9465475718416698,2.0494546254239694,-1.649000549316412,96.72144133176856,42.38408974036242,0.5514535267911517,1,-0.855001449584968,-2.605001449584968,-3.2525005340576243,-2.1850013732910227,2.4399986267089773,2,0.17771537962947792,-1.2564042372135333,38.060001373291016,-1.923074665845089,37.7400016784668,-1.0000158947134183,37.91999816894531,0.17771537962947792
4851,2018-01-04,38.56999969482422,39.77000045776367,38.47000122070313,39.41999816894531,8958600.0,-0.016573215340334957,-1.4761998183469773,-0.6910559272043801,61.7706204993038,65.60248486377958,-0.5959953614379216,-0.8752985790907388,-1.8279320875013667,-1.6243739114461277,12.97817134448798,1.2999992370605398,1.0536402655542858,0.7599996566772447,-0.3170724666981286,1.837071780052618,0.22146359498955803,1.2985357183649313,-0.7939192504882797,48.27582237977947,-5.0755989208760965,0.5385360616876855,1,0.04000091552734375,-1.7099990844726562,-2.602499008178711,-1.5349998474121094,3.75,3,0.14856104712402285,1.0444484632360518,39.22000122070313,-1.2564042372135333,38.060001373291016,-1.923074665845089,37.7400016784668,0.14856104712402285
4852,2018-01-05,39.68999862670898,39.84000015258789,38.810001373291016,38.849998474121094,7290400.0,0.02903808505954064,-1.2391415219906208,-0.9882372476685343,67.74195010838534,64.34441169823566,-1.6093212199702194,-1.8657033315692004,-2.913609202131191,-2.700541794813894,14.339675549684145,1.2700004577636719,0.9561444103527919,1.7369987487792926,0.4658269041242846,3.0081705934343006,1.101412826451785,2.3725846711068,-1.789997100830071,93.15061096160011,38.49809040080883,0.6355859223275055,1,-1.0449981689453054,-2.7949981689453054,-3.7224979400634695,-2.654998779296868,2.460002899169929,4,0.06752331564386393,-1.4761998183469773,38.56999969482422,1.0444484632360518,39.22000122070313,-1.2564042372135333,38.060001373291016,0.06752331564386393
4853,2018-01-08,39.79999923706055,40.08000183105469,39.43999862670898,39.54999923706055,9714200.0,0.002771494435818589,-1.7234108174793323,0.2976189935558901,63.671142192774305,63.0306482183265,-1.572746053086135,-1.8375792254279943,-2.9853678174654306,-2.766425072258258,16.153848813462094,0.6400032043457102,0.8442403942429522,1.6994993209838896,0.29012550412565474,3.1088731378421244,0.9948124125547722,2.404186229413007,-1.5895979309082051,87.15584611023424,36.200501919778475,0.7046869084291173,1,-1.0349979400634766,-2.6049976348876953,-4.252498626708984,-3.184999465942383,2.6399993896484304,0,0.07512567175334506,-1.2391415219906208,39.68999862670898,-1.4761998183469773,38.56999969482422,1.0444484632360518,39.22000122070313,0.07512567175334506
4854,2018-01-09,39.52999877929688,40.13000106811523,39.47999954223633,40.099998474121094,6215900.0,-0.006783931229633056,1.0634809145514674,-2.2799987792968466,62.71185588340104,62.42450388873846,-1.145755639786593,-1.4962247643931406,-2.6865667084933023,-2.4551858293054423,17.362424308205416,0.6500015258788991,0.726969218502397,1.3354990005493264,-0.1930977316514486,2.8640957327501013,0.5712006344489424,2.0997973666497103,-0.9830693786621154,73.09406224287194,23.440420946701906,0.764298366100386,1,-0.7399978637695384,-2.309997558593757,-3.9824981689453196,-2.914999008178718,3.479999542236321,1,0.07083235866994908,-1.7234108174793323,39.79999923706055,-1.2391415219906208,39.68999862670898,-1.4761998183469773,38.56999969482422,0.07083235866994908
4855,2018-01-10,37.70000076293945,39.02000045776367,37.54999923706055,38.86999893188477,17416500.0,-0.04629390520790644,1.0,2.0526294655405875,49.26036571464687,61.07526707583468,0.7226085387900198,0.36675349242629807,-0.8452151048282701,-0.5860284326989955,17.567221556375568,1.9799995422363352,0.613695506421621,-0.5034990310668945,-2.017423717588649,1.0104256554548599,-1.2604613743277753,0.2534633121939862,2.430000305175774,5.814008504698891,-43.764666829605595,0.7569623432608779,1,1.0900001525878906,0.05500030517578125,-2.1525001525878906,-1.085000991821289,5.6399993896484375,2,0.08806365060045063,1.0634809145514674,39.52999877929688,-1.7234108174793323,39.79999923706055,-1.2391415219906208,39.68999862670898,0.08806365060045063
4856,2018-01-11,37.810001373291016,37.93999862670898,37.459999084472656,37.84000015258789,11090500.0,0.0029177880139381607,3.1739865985539013,0.025640022431759044,49.1097994225879,59.374079831577184,0.7196392911160601,0.30134389222231306,-0.9487974336093288,-0.6547147653183316,18.038776296851992,0.479999542236321,0.5394243161873931,-0.41199855804443075,-1.8953737752399746,1.0713766591511131,-1.1536861666422027,0.3296890505533412,2.3199996948242116,13.108690216808979,-35.81947017689488,0.7416876085977704,1,0.9849987030029297,0.12999916076660156,-2.262500762939453,-1.1950016021728516,5.579998016357422,3,0.10182486998904827,1.0,37.70000076293945,1.0634809145514674,39.52999877929688,-1.7234108174793323,39.79999923706055,0.10182486998904827
4857,2018-01-12,38.02000045776367,38.27000045776367,37.900001525878906,38.0,11992900.0,0.005554061804954102,-2.3636663140920047,-0.6667090539165819,51.53732988837393,59.38308130000878,0.5870521079828777,0.14775038480430425,-1.1704379475671374,-0.8131367929011901,18.49324576308144,0.45999908447265625,0.514746006859319,-0.23299942016601705,-1.669208768721802,1.203209928389768,-0.9511040944439131,0.485105254111879,2.0032005310058523,20.973818623423995,-28.722541102105346,0.7181046742778933,1,0.7749996185302734,0.22500038146972656,-2.2250003814697266,-1.4050006866455078,5.099998474121101,4,0.1130983478508214,3.1739865985539013,37.810001373291016,1.0,37.70000076293945,1.0634809145514674,39.52999877929688,0.1130983478508214
4858,2018-01-16,37.68000030517578,38.25,37.38000106811523,38.06999969482422,10718800.0,-0.008942665662658111,1.3199971516927274,-19.499523173755485,49.43821549101161,58.406022634101504,1.0254869035912861,0.5207505317783188,-0.8430463340817553,-0.43211431715481297,18.638565356252823,0.8699989318847727,0.5311899491392182,-0.5769996643066406,-2.0059786743935035,0.8519793457802223,-1.291489169350072,0.13748984073679082,2.240672607421871,10.909063165838328,-40.7433310782529,0.7144895050434331,1,1.075000762939446,0.6350002288818359,-1.885000228881836,-1.0650005340576172,5.150001525878906,1,0.11863060468418096,-2.3636663140920047,38.02000045776367,3.1739865985539013,37.810001373291016,1.0,37.70000076293945,0.11863060468418096
4859,2018-01-17,37.9900016784668,38.310001373291016,37.75,38.0,12245700.0,0.00822721260032555,-1.2857120614086306,0.025636762001643255,50.34484899570759,56.176236466243594,0.7873054364660135,0.19059284588252012,-1.1578006749184766,-0.7001515979225843,18.062475241551496,0.6300010681152344,0.5174112447547543,-0.2479984283447294,-1.6807513346351968,1.184754477945738,-0.9643748814899595,0.4683780248005007,1.778230923461912,37.195173010541865,-13.121022278960616,0.7163764531452336,1,0.7649993896484304,0.6249980926513672,-2.1950016021728516,-1.3750019073486328,5.689998626708984,2,0.11713600293849136,1.3199971516927274,37.68000030517578,-2.3636663140920047,38.02000045776367,3.1739865985539013,37.810001373291016,0.11713600293849136
4860,2018-01-18,38.7400016784668,38.93999862670898,38.13000106811523,38.209999084472656,11113500.0,0.01974203650601858,-1.347823683235706,-53.00915681037772,57.36637483630857,55.68687583702191,-0.04240186101879573,-0.5431497169771973,-1.9071603157506445,-1.4032406195450804,17.466961811553094,0.9499969482421804,0.6017980646601302,0.4740015029907241,-0.9757658651972818,1.92376887117873,-0.25088218110327887,1.198885187084727,0.884937031433104,87.17966274110927,30.605358214294625,0.7248836840940028,1,0.014999389648430395,-0.1250019073486328,-2.770000457763672,-2.125001907348633,5.090000152587891,3,0.11022190134389787,-1.2857120614086306,37.9900016784668,1.3199971516927274,37.68000030517578,-2.3636663140920047,38.02000045776367,0.11022190134389787
4861,2018-01-19,38.43000030517578,39.02000045776367,38.20000076293945,38.75,12724000.0,-0.008002100151258573,-1.1025666105872687,-0.603770054053276,53.324656179811036,54.08495428940254,0.2745209836433986,-0.19344845275034572,-1.5959166593384566,-1.044461219294945,17.470622702297376,0.8199996948242188,0.6342783336009603,0.1325000762939439,-1.3019310307816667,1.5669311833695545,-0.5847154772438614,0.8497156298317492,1.0602421462170426,64.02436755087055,7.496286051610703,0.7172155535378056,1,0.325000762939446,0.1849994659423828,-2.4599990844726562,-1.8150005340576172,4.720001220703125,4,0.12776476212389798,-1.347823683235706,38.7400016784668,-1.2857120614086306,37.9900016784668,1.3199971516927274,37.68000030517578,0.12776476212389798
4862,2018-01-22,39.58000183105469,39.72999954223633,38.33000183105469,38.36000061035156,10715000.0,0.029924577589035994,-1.1874985098824595,-3.8125074505877024,60.64814508206672,53.74906572154613,-0.9976366025595667,-1.2790768645586752,-2.732576717062649,-2.140578057668577,17.728728155662623,1.3999977111816406,0.5305557620489125,1.2000015258789034,-0.33191806582544814,2.731921117583255,0.43404173002672763,1.9659613217310792,-2.2000007629394602,93.61711452864922,34.28406221919086,0.7659597958521759,1,-0.8250007629394602,-0.8500003814697266,-3.520000457763672,-2.9650020599365234,3.279998779296875,0,0.09626067161028784,-1.1025666105872687,38.43000030517578,-1.347823683235706,38.7400016784668,-1.2857120614086306,37.9900016784668,0.09626067161028784
4863,2018-01-23,39.77000045776367,39.88999938964844,39.13000106811523,39.59000015258789,6944800.0,0.004800369325903109,2.6190554041780536,0.1475410861245216,60.04699562408161,53.45297013717732,-1.332460518926112,-1.3857568992700067,-2.893855785171638,-2.2812672943929115,17.894936220475497,0.7599983215332102,0.5165487282738823,1.2920001983642564,-0.3342525553234026,2.9182529520519154,0.47887382152043045,2.1051265752080823,-2.3429994201660236,94.39257167711253,34.54500929548962,0.8131263768438286,1,-1.135000228881836,-1.0149993896484446,-3.7099990844726562,-3.155000686645508,2.5,1,0.084234308160968,-1.1874985098824595,39.58000183105469,-1.1025666105872687,38.43000030517578,-1.347823683235706,38.7400016784668,0.084234308160968
4864,2018-01-24,39.81999969482422,40.709999084472656,39.68999862670898,39.97000122070313,10736000.0,0.0012572098688721223,-3.9755675474505505,-0.8333403975755915,54.05404290811833,53.985600936451924,-1.4941197108340063,-1.3423352384014606,-2.8714082870326365,-2.2889896684428876,18.697976398780707,1.020000457763679,0.3592056049220389,1.238999366760254,-0.4552988738516106,2.9332976073721184,0.3918502464543181,2.0861484870661897,-2.294478723144536,65.50387310355443,9.894274729738456,0.8471491203059336,1,-0.7749996185302734,-0.7749996185302734,-3.4924983978271484,-3.2049999237060547,3.1300010681152344,2,0.0755902099271415,2.6190554041780536,39.77000045776367,-1.1874985098824595,39.58000183105469,-1.1025666105872687,38.43000030517578,0.0755902099271415
4865,2018-01-25,40.02000045776367,40.40999984741211,39.86000061035156,39.93000030517578,9070900.0,0.005022620905882347,-3.782611580117095,-0.5999949137886904,60.43165901989186,55.243585336152364,-1.4867698447913895,-1.4530144744345677,-3.004171295225376,-2.4521469550490522,19.42180189273333,0.5900001525878906,0.22904150942878942,1.3350000381469727,-0.44672525345242775,3.116725329746373,0.44413739234727245,2.225862683946673,-2.30341079931641,72.50999648926033,15.312907990537788,0.890862645799701,1,-0.9750003814697266,-0.9750003814697266,-3.3850011825561523,-3.405000686645508,3.1699981689453054,3,0.09145426800468925,-3.9755675474505505,39.81999969482422,2.6190554041780536,39.77000045776367,-1.1874985098824595,39.58000183105469,0.09145426800468925
4866,2018-01-26,40.88999938964844,40.90999984741211,39.91999816894531,40.310001373291016,8522600.0,0.021739103496586587,2.1935593032628025,6.444411477980757,58.955228554429226,56.06779629904739,-2.0941474133036024,-2.1762629507976072,-3.791568072840164,-3.2833820983054522,20.237305561380964,0.9900016784667969,0.13757870846315967,2.040999031066896,0.08100090602722787,4.000997156106564,1.0609999685470584,3.0209980935867335,-2.9938051656396496,99.22478786274768,44.65158906393283,0.9799990625198348,1,-1.7449989318847656,-1.7449989318847656,-3.982499122619629,-4.274999618530273,2.25,4,0.07190028088262901,-3.782611580117095,40.02000045776367,-3.9755675474505505,39.81999969482422,2.6190554041780536,39.77000045776367,0.07190028088262901
4867,2018-01-29,40.79999923706055,41.06999969482422,40.56999969482422,40.59000015258789,6372800.0,-0.0022010309105231496,-3.0,0.3620686253230994,57.4850295981662,56.9618867553979,-1.7526431851550939,-1.9599238419636436,-3.597998696387819,-3.150596534080151,21.328831329245123,0.5,0.2770578734957141,1.8069988250732436,-0.2843968980650615,3.8983945482115487,0.761300963504091,2.852696686642396,-2.6627005631794916,86.08244077874942,34.1588591246802,1.0456978615691537,1,-1.3899993896484375,-1.5749988555908203,-3.857499122619629,-4.184999465942383,3.1300010681152344,0,0.05759809639123081,2.1935593032628025,40.88999938964844,-3.782611580117095,40.02000045776367,-3.9755675474505505,39.81999969482422,0.05759809639123081
4868,2018-01-30,40.400001525878906,41.34000015258789,40.18999862670898,40.72000122070313,9022900.0,-0.009803865653465582,-2.108089160154196,-1.5238147138964917,56.38768765404431,57.63331327299087,-1.0350885221689907,-1.4234066808237884,-3.0995233663953456,-2.720402972896032,22.134692305934664,1.1500015258789134,0.41697092298743144,1.274001121520996,-0.8202045530408029,3.368206796082795,0.22689828424009306,2.321103958801899,-1.9694327499035325,43.03043894409302,-5.958474997480522,1.0471028372808995,1,-0.6650009155273438,-1.0400009155273438,-3.307501792907715,-3.785001754760742,3.279998779296875,1,0.060891064147531315,-3.0,40.79999923706055,2.1935593032628025,40.88999938964844,-3.782611580117095,40.02000045776367,0.060891064147531315
4869,2018-01-31,40.58000183105469,41.099998474121094,40.36000061035156,40.47999954223633,14509700.0,0.004455452930131276,-3.352926656868135,-0.3125074505876954,77.90698791938568,59.91560361555499,-0.9041413088994688,-1.4808593400329073,-3.187240163230385,-2.88881311674578,22.55033655997626,0.7399978637695312,0.5415034804034846,1.3280014038085923,-0.7991320161148323,3.455134823732017,0.26443469384688,2.3915681137703046,-1.8003012898858088,48.648746175635935,-5.561848833313661,1.0635667099617139,1,-0.8100013732910156,-1.220001220703125,-3.487502098083496,-3.9650020599365234,3.229999542236328,2,0.04164609537833175,-2.108089160154196,40.400001525878906,-3.0,40.79999923706055,2.1935593032628025,40.88999938964844,0.04164609537833175
4870,2018-02-01,46.18999862670898,46.9900016784668,45.209999084472656,45.5,33290600.0,0.13824535590240217,-1.8031526809502498,6.899828342551903,89.30581788070228,63.91351047120958,-5.974504270693508,-6.895440715866577,-8.636572688226096,-8.450967496479016,22.96680741801136,6.409999847412109,0.8734835500950027,6.589498329162588,2.828253835821201,10.350742822503975,4.708876082491891,8.470120575833285,-7.103062132169818,88.68454519604666,28.06552239424586,1.8806222466706934,2,-3.529996871948235,-4.004997253417962,-9.097498893737786,-9.724998474121087,-2.289997100830071,3,-0.07014500887852426,-3.352926656868135,40.58000183105469,-2.108089160154196,40.400001525878906,-3.0,40.79999923706055,-0.07014500887852426
4871,2018-02-02,44.29999923706055,46.2400016784668,44.22999954223633,45.15999984741211,19255600.0,-0.040917935610319645,-3.0200042724609375,-1.2463801768032903,75.44570762964413,65.55768408760706,-3.536143580392533,-4.800265879053569,-6.602946442298361,-6.528420371937486,22.597158914489523,2.0100021362304688,1.1674937387414488,4.412998962402341,0.14365229202451246,8.68234563278017,2.2783256272134267,6.547672297591255,-4.106633616771518,60.44115832108521,-4.978210430448854,2.1346733351889147,2,-1.2399978637695312,-2.1149978637695312,-7.149998664855957,-7.994998931884766,-1.4799995422363281,4,-0.025056447617790578,-1.8031526809502498,46.18999862670898,-3.352926656868135,40.58000183105469,-2.108089160154196,40.400001525878906,-0.025056447617790578
4872,2018-02-05,42.36999893188477,44.45000076293945,42.2400016784668,44.02000045776367,19100200.0,-0.04356659906127425,-1.3141399737164816,1.9186050637852332,66.8341701662119,66.31181459228821,-1.3061145301881183,-2.8028981583238632,-4.562647094280813,-4.578201804278173,21.530847959709014,2.2099990844726562,1.3212329713940107,2.348998641967782,-2.060253050411781,6.758250334347345,0.1443727957780041,4.55362448815756,-1.2251042634508593,32.058813629682994,-38.59281899024878,2.2046258461897796,2,0.9700012207031179,-0.1849975585937571,-5.204998970031745,-6.0649986267089915,0.46000289916991477,0,0.018173247042123863,-3.0200042724609375,44.29999923706055,-1.8031526809502498,46.18999862670898,-3.352926656868135,40.58000183105469,0.018173247042123863
4873,2018-02-06,42.790000915527344,43.099998474121094,41.72000122070313,41.72000122070313,18686100.0,0.009912721128876534,-1.5794348542215018,-0.6484840638279165,67.09401790680131,67.760700703253,-1.3998924908463763,-3.1488547832445875,-4.864550674831264,-4.976775020419211,20.058323998880766,1.3799972534179616,1.5735485957292497,2.6195005416870103,-1.9577577691471646,7.196758852521185,0.3308713862699264,4.908129697104094,4.200000762939453,36.65158240866736,-36.65274007900269,2.2886291554170857,2,0.6350002288818359,-0.6049995422363281,-5.625000953674316,-6.4850006103515625,-0.20000076293945312,1,0.026641723890096003,-1.3141399737164816,42.36999893188477,-3.0200042724609375,44.29999923706055,-1.8031526809502498,46.18999862670898,0.026641723890096003
4874,2018-02-07,42.33000183105469,43.11999893188477,42.22999954223633,42.66999816894531,11379200.0,-0.010750153648763638,-2.2962884471383016,-0.31775367744051775,63.054549631167255,68.0521329933947,-0.6106200771239045,-2.601722644242912,-4.286139740660317,-4.4984431921678265,18.466032536594344,0.8899993896484446,1.670750857019904,2.0195013046264663,-2.6457080764947847,6.684710685747717,-0.31310338593415565,4.352105995187088,4.554599838256834,11.574963137866792,-57.49674887366977,2.332604690560624,2,1.1249980926513672,-0.14500045776367188,-5.150001525878906,-6.025001525878906,0.12999725341796875,2,0.031892237555508185,-1.5794348542215018,42.790000915527344,-1.3141399737164816,42.36999893188477,-3.0200042724609375,44.29999923706055,0.031892237555508185
4875,2018-02-08,41.02000045776367,42.95000076293945,41.0099983215332,42.5,14996800.0,-0.030947349790331313,-1.586663343649944,4.352986715734674,58.77966380482402,68.03262579899412,0.9567625136072664,-1.0859178323244407,-2.8753431896096373,-3.17897759736222,19.531994837714656,1.94000244140625,1.7456841447866864,0.5434999465942383,-3.964210627517211,5.051210520705688,-1.7103553404614829,2.7973552336499594,5.761309202575681,0.19124531186406557,-66.6471668780563,2.2538552870557234,2,2.5699996948242188,1.1650009155273438,-3.9149999618530273,-4.715000152587891,1.0699996948242188,3,0.06801562370532088,-2.2962884471383016,42.33000183105469,-1.5794348542215018,42.790000915527344,-1.3141399737164816,42.36999893188477,0.06801562370532088
4876,2018-02-09,41.65999984741211,41.97999954223633,40.43000030517578,41.5,15976200.0,0.015602130241500367,2.8750017881410486,-0.10810803844597433,57.30336687357302,68.01244105181709,0.4888856571848379,-1.4995804415183613,-3.3892357390098624,-3.805535412024284,20.625841190430865,1.5499992370605469,1.9173739715479812,0.9909994125366239,-3.363471684933451,5.345470510006699,-1.186236136198417,3.168234961271665,4.890457359374999,30.597000054088987,-31.49691796849526,2.177235548735038,2,1.9300003051757812,0.5250015258789062,-4.170000076293945,-5.045000076293945,0.2999992370605469,4,0.05376864346306376,-1.586663343649944,41.02000045776367,-2.2962884471383016,42.33000183105469,-1.5794348542215018,42.790000915527344,0.05376864346306376
4877,2018-02-12,42.31999969482422,42.63999938964844,41.63999938964844,41.95000076293945,11821400.0,0.015842531200899845,-1.0201985951148838,2.3124955296473786,58.667573273459965,68.26576167619662,0.07506638948967037,-1.9193224015256192,-3.8767530032216584,-4.45131279793722,21.52862828484872,1.0,2.056882391627795,1.4359992980957017,-2.7905044471195453,5.662503043310949,-0.6772525745119182,3.5492511707033216,3.8632300978662073,70.26023622773026,11.745768118632682,2.1132518726076217,2,1.355001449584961,-0.13499832153320312,-4.584999084472656,-5.459999084472656,-0.6500015258789062,0,0.011814744886710082,2.8750017881410486,41.65999984741211,-1.586663343649944,41.02000045776367,-2.2962884471383016,42.33000183105469,0.011814744886710082
4878,2018-02-13,42.150001525878906,42.77999877929688,41.900001525878906,41.9900016784668,10415600.0,-0.0040169699945934445,-4.176452108741304,0.43243326838019236,57.855707154605156,66.037841591221,0.5804478300573734,-1.472782889247867,-3.542040331085552,-4.267137964059621,23.025687386849427,0.8799972534179759,2.1586166889842247,1.0425010681152358,-2.936097806950386,5.021099943180857,-0.9467983694175786,3.03180050564805,3.6880344975606434,63.94059846816411,6.049573451658375,1.9892994375328112,2,1.5599994659423828,0.034999847412109375,-4.380001068115234,-5.255001068115234,-1.5699996948242188,1,0.016132865493688753,-1.0201985951148838,42.31999969482422,2.8750017881410486,41.65999984741211,-1.586663343649944,41.02000045776367,0.016132865493688753
4879,2018-02-14,42.43999862670898,42.66999816894531,41.75,41.83000183105469,9930100.0,0.006880120767066122,-1.3896042130086053,3.8124836087070104,58.10991857712725,62.571630557490444,0.6504381436738882,-1.4886264665953135,-3.6776432626441675,-4.536497668913107,24.612970661574632,0.9199981689453125,2.300935935456927,1.1099983215331974,-2.624776014792218,4.844772657858613,-0.7573888466295102,2.977385489695905,3.073555253634744,79.7618236671644,22.74015148198518,1.8673871681627079,2,0.8950023651123118,-0.25499725341796164,-4.459997177124016,-5.424997329711907,-2.729999542236321,2,0.0035344375761716673,-4.176452108741304,42.150001525878906,-1.0201985951148838,42.31999969482422,2.8750017881410486,41.65999984741211,0.0035344375761716673
4880,2018-02-15,43.0099983215332,43.2599983215332,42.22999954223633,42.68000030517578,10402800.0,0.013430718974281719,1.4819307010327283,0.540983196482962,57.250342657603596,60.549923338374825,-0.4672145936592287,-1.8154032518341907,-4.099561029181309,-5.082974632989561,25.680760707598548,1.029998779296875,2.5154936515537045,1.4664981842040987,-2.1305245250748968,5.063520893483094,-0.33201317043540257,3.2650095388436,2.198542344300442,91.1660715465171,37.851815521953256,1.7985113546394977,2,-0.5699977874755859,-0.8249969482421875,-5.004997253417969,-5.9699974060058665,-2.0,3,-0.012787706545554278,-1.3896042130086053,42.43999862670898,-4.176452108741304,42.150001525878906,-1.0201985951148838,42.31999969482422,-0.012787706545554278
4881,2018-02-16,43.34000015258789,43.63999938964844,42.90999984741211,43.15999984741211,9396200.0,0.007672677143292672,-1.1470565135926578,0.5454587490029709,58.54644049557204,59.62906448608151,-1.0590873518066104,-1.8537419699163493,-4.310377265360657,-5.379152701381386,26.793760152992597,0.7299995422363281,2.623146794663768,1.5510000228881822,-1.8140320779207428,4.916032123697107,-0.13151602751627678,3.233516073292641,1.5818280916062832,85.00003814697266,34.35060632462864,1.6825160504044614,2,-1.3050003051757812,-1.154998779296875,-5.067499160766602,-6.299999237060554,-3.1199989318847585,4,-0.028841716557432062,1.4819307010327283,43.0099983215332,-1.3896042130086053,42.43999862670898,-4.176452108741304,42.150001525878906,-0.028841716557432062
4882,2018-02-20,43.38999938964844,43.790000915527344,43.0099983215332,43.11000061035156,10947000.0,0.0011536510587104587,-2.2499880791544147,1.5555461365659307,60.303235684758164,58.87453312807671,-1.0607309413535333,-1.690334930269941,-4.23879733644403,-5.39581174267353,27.26822576561043,0.7800025939941406,1.9576833214593705,1.4104993820190401,-1.857980580629608,4.678979344667688,-0.22374059930528034,3.0447393633433606,1.2623191782046348,80.39209086455213,27.590080693522772,1.6342399813243225,2,-1.279998779296875,-1.2049980163574219,-5.022499084472656,-6.349998474121101,-3.279998779296875,1,-0.03295691000901324,-1.1470565135926578,43.34000015258789,1.4819307010327283,43.0099983215332,-1.3896042130086053,42.43999862670898,-0.03295691000901324
4883,2018-02-21,43.11999893188477,43.70000076293945,43.060001373291016,43.52000045776367,10393300.0,-0.00622264258035643,-1.4615520049297945,-1.4285831062670047,58.69862339021682,58.39054132352667,-0.8258438501523244,-1.2189911034665144,-3.8484930927843877,-5.096896094305727,27.61588935264383,0.6399993896484375,1.5185722373733839,0.9729990005493221,-2.1592371625291946,4.105235163627839,-0.5931190809899363,2.5391170820885804,1.2789805402076624,67.15678024735718,13.258131446825828,1.5661180815392581,2,-1.0099983215332102,-0.9349975585937571,-4.599998474121101,-6.079998016357436,-2.879997253417976,2,-0.03362710572488603,-2.2499880791544147,43.38999938964844,-1.1470565135926578,43.34000015258789,1.4819307010327283,43.0099983215332,-0.03362710572488603
4884,2018-02-22,42.83000183105469,43.5099983215332,42.61999893188477,43.15999984741211,10575200.0,-0.006725350371371341,-1.3733196344012997,0.8249918937992479,31.896559165863366,55.40352969697548,-0.5112236708813782,-0.7293227684385784,-3.464872029513657,-4.77426708642124,27.1281869582377,0.8899993896484304,1.297318869613143,0.5325017929077163,-2.4126225244559123,3.477626110271345,-0.9400603657741016,2.005063951589534,1.3308388910227507,38.46165132230496,-10.580896068294962,1.4725621586818158,2,-0.720001220703125,-0.46000099182128906,-4.295001029968262,-5.790000915527351,-3.470001220703125,3,-0.0525332688257929,-1.4615520049297945,43.11999893188477,-2.2499880791544147,43.38999938964844,-1.1470565135926578,43.34000015258789,-0.0525332688257929
4885,2018-02-23,43.68000030517578,43.790000915527344,42.81999969482422,43.27000045776367,11158700.0,0.01984586593000759,2.079363733795133,-1.2424312483382847,46.23786784193994,54.1740298045718,-1.0551847909070418,-1.3608349627210004,-4.205248197193754,-5.5980156795200955,26.677578694792082,0.970001220703125,1.0496601758306099,1.199500274658206,-1.6010586777461313,4.000059227062543,-0.20077920154396622,2.599779750860378,0.2569899918875578,90.59825437140738,41.22136997553199,1.40027947620217,2,-0.9650001525878906,-1.1199989318847656,-4.994999885559082,-6.639999389648445,-4.069999694824219,4,-0.09088830569977602,-1.3733196344012997,42.83000183105469,-1.4615520049297945,43.11999893188477,-2.2499880791544147,43.38999938964844,-0.09088830569977602
4886,2018-02-26,43.83000183105469,44.36000061035156,43.650001525878906,43.79999923706055,6402500.0,0.0034341008431983955,-3.303050620181026,0.07317708575628727,61.30034031139994,54.46655947545402,-0.9666547868420707,-1.348419767609542,-4.2390451185908375,-5.724939716309038,25.926116144741883,0.7099990844726562,0.9093988928234324,1.2025016784667955,-1.554848373619322,3.959851730552913,-0.1761733475762597,2.5811767045098506,-3.4000015258789062,69.5403294229069,17.230386662108558,1.3786750260430585,2,-0.7750015258789062,-1.2350006103515625,-5.145001411437988,-6.790000915527351,-4.040000915527344,0,-0.06433957088095399,2.079363733795133,43.68000030517578,-1.3733196344012997,42.83000183105469,-1.4615520049297945,43.11999893188477,-0.06433957088095399
4887,2018-02-27,43.150001525878906,43.95000076293945,43.13000106811523,43.81999969482422,9243800.0,-0.015514494108325172,-1.3098612737881343,-22.33134138588684,52.67857852436924,53.89132296098336,-0.17493334819899076,-0.5094563210704166,-3.4470565612958097,-5.025262453133848,24.841526471901975,0.8199996948242259,0.9183950669193308,0.4050012588500991,-2.2216345431327937,3.031637060832992,-0.9083166421413509,1.718319159841549,-2.641401214599611,30.459889812356256,-22.846307340594404,1.3133179009914482,2,-0.095001220703125,-0.48999977111816406,-4.465001106262207,-6.11000061035157,-3.120002746582024,1,-0.06790266979292059,-3.303050620181026,43.83000183105469,2.079363733795133,43.68000030517578,-1.3733196344012997,42.83000183105469,-0.06790266979292059
4888,2018-02-28,42.86000061035156,43.41999816894531,42.849998474121094,43.22000122070313,8825200.0,-0.006720762578731776,-1.9999598458079024,0.5373158122480691,54.045795035881476,53.43975367862272,0.2529753512529993,-0.027098308434631235,-3.052575760300371,-4.716272811165339,24.208762094900155,0.5699996948242188,0.914361363583005,-0.007999610900881748,-2.3914027718151587,2.375403550013395,-1.1997011913580167,1.1837019695562532,-2.2743722930908206,13.793186606478928,-42.94143078656468,1.1917015804571374,2,0.4349994659423828,0.20000076293945312,-4.117499351501465,-5.819999694824226,-3.770000457763672,2,-0.06416238826034504,-1.3098612737881343,43.150001525878906,-3.303050620181026,43.83000183105469,2.079363733795133,43.68000030517578,-0.06416238826034504
4889,2018-03-01,42.27000045776367,43.11000061035156,42.04999923706055,43.0099983215332,8040500.0,-0.01376575231418442,1.255316213232907,2.05554613656589,60.72042232601233,53.825318086223696,0.9122591224087486,0.7336169375025108,-2.3876206406621634,-4.1157911652548265,23.300731701847223,1.0600013732910156,0.821068432151705,-0.6824996948242159,-2.8327879396924587,1.4677885500440269,-1.7576438172583408,0.39264442760990903,-1.6088846946411124,9.523856706184265,-52.11743269267694,1.075144122434122,3,0.9349994659423828,1.0699996948242188,-3.5749998092651367,-5.229999542236335,-3.3899993896484446,3,-0.04802457433908136,-1.9999598458079024,42.86000061035156,-1.3098612737881343,43.150001525878906,-3.303050620181026,43.83000183105469,-0.04802457433908136
4890,2018-03-02,42.95000076293945,43.060001373291016,42.22000122070313,42.599998474121094,8070200.0,0.01608706642563762,1.9473508094469811,-0.47297743136102605,60.98809189593862,54.09661268626443,0.24904265012349924,-0.21245417016007195,-2.97709374604581,-4.778375306673425,19.498750858139584,0.8400001525878835,0.7719300614642108,0.15950050354003764,-1.3592589185395312,1.6782599256196065,-0.5998792074997468,0.918880214579822,-2.2149073028723123,38.96108185410691,-25.507989450150603,0.7593797110397847,3,0.25499916076660156,0.47500038146972656,-3.905000686645508,-5.620000839233398,-3.3600006103515625,4,-0.0835855666779316,1.255316213232907,42.27000045776367,-1.9999598458079024,42.86000061035156,-1.3098612737881343,43.150001525878906,-0.0835855666779316
4891,2018-03-05,43.18999862670898,43.54999923706055,42.61999893188477,42.790000915527344,5506100.0,0.005587843061847231,-1.513508637176747,1.142843129775132,57.98165163300741,53.83865890273657,-0.016171132919218678,-0.569049766786101,-3.10965869467298,-5.002258710124586,16.6651729288459,0.9300003051757741,0.7043087153024246,0.4549983978271399,-0.9042506269859061,1.814247422640186,-0.22462611457938664,1.1346229102336665,-2.382407023636148,59.99991969064801,-3.582252768394426,0.6796245124065238,3,0.015001296997077418,0.2650012969970774,-4.144998550415032,-5.859998703002923,-3.3599967956542898,0,-0.08288951447531467,1.9473508094469811,42.95000076293945,1.255316213232907,42.27000045776367,-1.9999598458079024,42.86000061035156,-0.08288951447531467
4892,2018-03-06,43.13999938964844,43.540000915527344,42.959999084472656,43.540000915527344,5324800.0,-0.0011576577599060611,1.899998092658643,-1.0000095367977517,59.28704447240463,53.90403902297966,-0.005994093267474909,-0.48317910363636685,-2.9547834681682943,-4.933877062013849,15.44264847333163,0.5800018310546875,0.6110889499410774,0.3664991378784208,-0.9928392009798017,1.7258374767366433,-0.31317003155069045,1.046168307307532,-2.261359606430034,72.66667683919272,8.752698468838261,0.6796691694291104,3,0.06500053405761719,0.4500007629394531,-3.9949989318847656,-5.709999084472656,-2.6100006103515554,1,-0.07765411500967556,-1.513508637176747,43.18999862670898,1.9473508094469811,42.95000076293945,1.255316213232907,42.27000045776367,-0.07765411500967556
4893,2018-03-07,43.93000030517578,44.02000045776367,42.79999923706055,42.97000122070313,8126500.0,0.01831249250589706,1.1403541647147006,-2.399988555951841,62.778749446279896,57.335393498581496,-0.7476349915204068,-1.2473472390746068,-3.6246976827806776,-5.692252558507377,14.684485006563058,1.220001220703125,0.48264504444198053,1.0995000839233384,-0.3550241529089746,2.5540243207556514,0.3722379655071819,1.826762202339495,-2.981733305414714,95.43146716651434,32.137369839800265,0.7272621184161564,3,-0.7250003814697266,-0.3400001525878906,-4.612500190734863,-6.420000076293945,-4.029998779296875,2,-0.0887776348460304,1.899998092658643,43.13999938964844,-1.513508637176747,43.18999862670898,1.9473508094469811,42.95000076293945,-0.0887776348460304
4894,2018-03-08,43.68000030517578,44.29999923706055,43.40999984741211,44.15999984741211,9297800.0,-0.005690871802032427,1.3421088295378685,-0.5000000000000037,56.07987466188688,58.42894981190893,-0.4072048676206066,-0.9391750459819761,-3.253428081638077,-5.4082470175671915,13.949188170586279,0.8899993896484375,0.3108430967090925,0.7820001602172866,-0.6997712227294102,2.2637715431639833,0.04111446874394176,1.5228858516906314,-2.663498633202906,70.19233061719284,9.993252064109782,0.7408856914733473,3,-0.47500038146972656,-0.0049991607666015625,-4.132499694824219,-6.034999847412109,-3.490001678466804,3,-0.10508242034155868,1.1403541647147006,43.93000030517578,1.899998092658643,43.13999938964844,-1.513508637176747,43.18999862670898,-0.10508242034155868
4895,2018-03-09,43.810001373291016,43.849998474121094,43.34000015258789,43.7599983215332,7800600.0,0.0029762149085843514,6.846293796584306,-0.10417312384267538,54.425625581903255,57.66509261974263,-0.5775629146559069,-0.8953438892091015,-3.2639514440043342,-5.507292795772699,14.061933492326064,0.5099983215332031,0.18522536343246543,0.7725011825561552,-0.47100648010520274,2.016008845217513,0.15074735122547622,1.3942550138868341,-2.7266297225505696,70.83346578807532,13.20265364000177,0.6217538313306783,3,-0.6350021362304688,-0.10000038146972656,-4.245000839233398,-6.165000915527344,-3.200000762939453,4,-0.11253138896684411,1.3421088295378685,43.68000030517578,1.1403541647147006,43.93000030517578,1.899998092658643,43.13999938964844,-0.11253138896684411
4896,2018-03-12,43.900001525878906,44.040000915527344,43.43000030517578,44.02999877929688,9189400.0,0.00205432891501256,7.133258735567876,-2.5997863899909874,54.76637646438071,57.897070168632794,-0.7337511701793318,-0.8526395954189638,-3.2203262597212188,-5.556239133151223,14.632242125939637,0.6100006103515625,0.4546803873639078,0.7505012512207045,-0.36781512337363154,1.8688176258150406,0.19134306392353295,1.3096594385178761,-2.751097295946238,73.33348592122397,17.81422653413282,0.5591581872971696,3,-0.7250022888183594,-0.5650005340576172,-1.4774999618530273,-3.4300003051757812,-2.1500015258789062,0,-0.09817770440737417,6.846293796584306,43.810001373291016,1.3421088295378685,43.68000030517578,1.1403541647147006,43.93000030517578,-0.09817770440737417
4897,2018-03-13,42.81999969482422,44.22000122070313,42.68999862670898,44.13999938964844,9934900.0,-0.024601407597173552,1.0675663833143452,10.154058336756297,47.56494119730711,57.17697529768008,0.32912850429883633,0.2811566562784833,-2.026487419288344,-4.436576076256273,14.590718699838806,1.5300025939941548,0.4710365203767708,-0.35450057983398153,-1.4156319631547092,0.7066308034867461,-0.8850662714943454,0.1760651118263823,-1.606873537283171,8.074597442969518,-44.073513393197956,0.530565691660363,3,0.3549995422363281,-0.37999916076660156,-0.19749832153320312,-2.3499984741210938,-0.7099990844726562,1,-0.06982713416812425,7.133258735567876,43.900001525878906,6.846293796584306,43.810001373291016,1.3421088295378685,43.68000030517578,-0.06982713416812425
4898,2018-03-14,42.83000183105469,43.13999938964844,42.650001525878906,42.97000122070313,11663300.0,0.00023358562124609072,1.0416759385828274,0.10606016819351462,49.99999999999999,55.985817261456496,0.3513742981458563,0.3422582493383146,-1.914386535253918,-4.4141204001917345,14.45511625857038,0.48999786376953125,0.3409276381671873,-0.37849845886230327,-1.3403454300388091,0.5833485123142026,-0.8594219444505597,0.10242502672595322,-1.5539381844574294,10.90912453732282,-41.19517544682143,0.4809234855882547,3,0.42999839782714844,-0.4350013732910156,-0.06750106811523438,-2.3600006103515625,-0.6300010681152344,2,-0.0537007460525053,1.0675663833143452,42.81999969482422,7.133258735567876,43.900001525878906,6.846293796584306,43.810001373291016,-0.0537007460525053
4899,2018-03-15,42.59000015258789,42.83000183105469,42.15999984741211,42.81999969482422,7598600.0,-0.005603587863794557,4.359934083037063,1.64286103542226,39.65845844483641,53.6158579891118,0.7169348624186682,0.6261783493590656,-1.5628693021384876,-4.131869323356881,14.252053732506297,0.6700019836425781,0.31767079349914695,-0.626000213623044,-1.5646760078253266,0.3126755805792385,-1.0953381107241853,-0.15666231652190277,-1.2522577667155446,20.873787306695828,-25.27232878844666,0.46933789710114193,3,0.6399993896484375,-0.19499969482421875,0.21500110626220703,-2.1199989318847656,-0.9900016784667969,3,-0.06316033381243213,1.0416759385828274,42.83000183105469,1.0675663833143452,42.81999969482422,7.133258735567876,43.900001525878906,-0.06316033381243213
4900,2018-03-16,42.459999084472656,42.7400016784668,42.38000106811523,42.61999893188477,14194900.0,-0.0030523847769307055,-1.2500327829766387,0.6956528950293046,36.95237375550221,51.2792715582779,0.8606233747013334,0.7513861249507343,-1.357960077535921,-3.965055365224295,13.695205689898515,0.3600006103515696,0.30116715129429394,-0.7285013198852539,-1.7231458540085285,0.2661432142380207,-1.2258235869468947,-0.23117905282361306,-1.0618115341107242,14.563060051813133,-27.44142386574285,0.4973222670616379,3,0.7700004577636719,-0.06499862670898438,0.3600015640258789,-1.9899978637695312,-1.279998779296875,4,-0.05346209389330403,4.359934083037063,42.59000015258789,1.0416759385828274,42.83000183105469,1.0675663833143452,42.81999969482422,-0.05346209389330403
4901,2018-03-19,42.09000015258789,42.7599983215332,41.72000122070313,42.22999954223633,9410000.0,-0.008714058875711861,-1.3636371517994377,0.8749970197648802,39.27125474809513,49.05529492224351,1.1825345246476218,1.0782173914543733,-0.8948532672578153,-3.547566980818452,13.052992354658526,1.039997100830071,0.27661233908233385,-1.0360002517700195,-2.1414779944978193,0.06947749095778022,-1.5887391231339194,-0.48326138040611966,-0.6325763410261658,14.79995727539034,-27.480725176075737,0.5527388713639,3,0.9200000762939453,0.30500030517578125,0.7975006103515625,-1.6199989318847656,-1.1199989318847585,0,-0.03516273549230031,-1.2500327829766387,42.459999084472656,4.359934083037063,42.59000015258789,1.0416759385828274,42.83000183105469,-0.03516273549230031
4902,2018-03-20,41.959999084472656,42.18999862670898,41.709999084472656,42.08000183105469,8000800.0,-0.0030886449903526625,1.8235571313168342,0.8571662125340599,40.58577071944453,46.589408397039584,1.260058616844404,1.1548006599887444,-0.7074416989602668,-3.3689132419283467,12.294049169003248,0.479999542236321,0.1946195215828439,-1.094501304626462,-2.3078050595834583,0.11880245033053427,-1.7011531821049601,-0.48784942714796387,-0.4445237369351318,17.482513751580562,-27.22840266260949,0.606651877478498,3,1.0450000762939453,1.0400009155273438,0.9275016784667969,-1.4899978637695312,-3.279998779296875,1,-0.005004744734381283,-1.3636371517994377,42.09000015258789,-1.2500327829766387,42.459999084472656,4.359934083037063,42.59000015258789,-0.005004744734381283
4903,2018-03-21,41.66999816894531,42.13000106811523,41.47000122070313,41.86999893188477,7658100.0,-0.0069113661071231736,-1.2000190736561067,1.6666348782504248,43.30355660346028,45.16981750165884,1.3362900027318503,1.4025086841795513,-0.36576263007642495,-3.030494014428676,11.574964054152712,0.6599998474120952,0.10777129880335679,-1.312002182006836,-2.673111229526768,0.049106865513095954,-1.9925567057668019,-0.63144765824687,2.69000244140625,14.705651359265337,-33.03284173398332,0.6805545237599657,3,1.1750030517578196,1.2450027465820312,1.2600030899047852,-1.1999969482421875,-3.4399986267089844,2,0.010559214320632337,1.8235571313168342,41.959999084472656,-1.3636371517994377,42.09000015258789,-1.2500327829766387,42.459999084472656,0.010559214320632337
4904,2018-03-22,40.58000183105469,41.54999923706055,40.560001373291016,41.2400016784668,10974100.0,-0.026157820633237905,-1.8285622421676175,3.2999866486103846,25.766897966666207,41.985514433299166,2.1683307248538384,2.4404194175316434,0.7730157535198288,-1.9014388800400326,11.491127978037618,1.1099967956542969,-0.018375355074468303,-2.289498519897464,-4.024179019885331,-0.5548180199095967,-3.156838769891394,-1.4221582699035338,3.7221987915039065,0.9091129776180997,-45.95932555301527,0.8673402499939334,3,1.8099994659423828,1.8799991607666016,2.367499351501465,-0.1100006103515625,-2.7000007629394602,3,0.03992111529785669,-1.2000190736561067,41.66999816894531,1.8235571313168342,41.959999084472656,-1.3636371517994377,42.09000015258789,0.03992111529785669
4905,2018-03-23,39.709999084472656,40.93999862670898,39.70000076293945,40.56999969482422,9244800.0,-0.021439199293388,-1.818185758997062,1.3030315290581742,18.478311197294914,37.95350718140075,2.6771138173884097,3.1597519757193595,1.7416921496509232,-0.9954430764544497,11.445671727110323,1.2399978637695241,-0.2739325228849765,-2.961001205444333,-5.153370539888385,-0.7686318710002809,-4.057185872666359,-1.864816538222307,4.442513568115231,0.32674279445497156,-43.02667825819198,1.096184667222025,3,2.250001907348633,2.3200016021728516,3.050002098083496,0.94000244140625,-1.8799972534179688,4,0.047595049942659395,-1.8285622421676175,40.58000183105469,-1.2000190736561067,41.66999816894531,1.8235571313168342,41.959999084472656,0.047595049942659395
4906,2018-03-26,41.0099983215332,41.060001373291016,39.59000015258789,40.29999923706055,9796900.0,0.03273732729872747,2.6296093963397977,-0.8255797448590337,34.2688439903376,36.47616304729303,1.0326504692003695,1.7261535926110767,0.5539609127564589,-2.2547178576701725,10.987049292511985,1.470001220703125,-0.4505050237449595,-1.5200017929077134,-3.7607167937068553,0.7207132078914285,-2.6403592933072844,-0.3996442925081425,2.875363617675781,54.61534624266786,14.351465639303882,1.12035750039957,3,0.35500144958496094,0.9650020599365234,1.3025026321411133,-0.3599967956542969,-3.829998016357422,0,0.00414537894660949,-1.818185758997062,39.709999084472656,-1.8285622421676175,40.58000183105469,-1.2000190736561067,41.66999816894531,0.00414537894660949
4907,2018-03-27,40.22000122070313,41.16999816894531,39.97999954223633,41.150001525878906,11795600.0,-0.019263524339508842,1.4536216267235074,-1.3098612737881505,22.599728632637593,33.431688450919424,1.5813481774949096,2.408892728272896,1.4425909674641062,-1.4383956183149564,10.940442375151187,1.1899986267089844,-0.6646271961275971,-2.163498878478997,-4.607450195713049,0.28045243875505577,-3.385474537096023,-0.9415232198619705,3.3217317755761613,24.803182717926113,-8.131971286997583,1.2219756586170265,3,0.989999771118157,1.7549991607665945,1.8899993896484304,0.9650001525878835,-2.5800018310546946,1,0.01864743851907047,2.6296093963397977,41.0099983215332,-1.818185758997062,39.709999084472656,-1.8285622421676175,40.58000183105469,0.01864743851907047
4908,2018-03-28,40.11000061035156,40.81999969482422,39.63999938964844,40.13000106811523,14336500.0,-0.0027349728247881844,-1.4583265450470677,0.021505861506018104,23.07694520648832,31.58929809110297,1.4135959340681552,2.426726308591867,1.6629408109264432,-1.3008455691071532,11.237477333314287,1.1800003051757812,-0.9164452132148142,-2.1359994888305636,-4.769183988068008,0.4971850104068807,-3.4525917384492857,-0.8194072392118414,3.115593758432418,26.530647992806568,-1.6218403774283168,1.3165922496187215,3,1.0649986267089844,1.864999771118164,2.0375003814697266,1.260000228881836,-2.1100006103515625,2,-0.035651964183883056,1.4536216267235074,40.22000122070313,2.6296093963397977,41.0099983215332,-1.818185758997062,39.709999084472656,-0.035651964183883056
4909,2018-03-29,40.2400016784668,40.83000183105469,39.9900016784668,40.43999862670898,13438300.0,0.003241113591049949,-1.4000108991825613,9.999618539007583,23.07694520648832,30.047583807879203,1.0227441463362084,2.252322847083711,1.6370809620193043,-1.4000261700770267,12.23658953469692,0.8400001525878906,-1.0563737843697538,-1.9044984817504869,-4.686103348989178,0.8771063854882044,-3.295300915369836,-0.5136960481311377,2.6947451530214934,41.13938873021124,17.62626030210773,1.3908024336193467,3,0.93499755859375,1.7349987030029297,1.9074993133544922,1.4349994659423828,-2.44000244140625,3,-0.04995034921447483,-1.4583265450470677,40.11000061035156,1.4536216267235074,40.22000122070313,2.6296093963397977,41.0099983215332,-0.04995034921447483
4910,2018-04-02,39.36000061035156,40.34000015258789,38.900001525878906,40.040000915527344,7721400.0,-0.02186881290778231,1.25,3.400053406576759,19.40702582373234,27.84044726072778,1.5832635330871128,3.003574851811422,2.58896628556397,-0.4956055931360197,13.561680941552698,1.4399986267089844,-1.2564493669978916,-2.604999542236328,-5.62118389529622,0.4111848108235634,-4.11309171876627,-1.096907365706386,3.3071664868246984,20.264306816386753,2.926997371413556,1.5080921765299442,4,1.1849994659423828,2.270000457763672,2.880000114440918,2.385000228881836,-1.2600021362304688,0,-0.03760161380300131,-1.4000108991825613,40.2400016784668,-1.4583265450470677,40.11000061035156,1.4536216267235074,40.22000122070313,-0.03760161380300131
4911,2018-04-03,39.61000061035156,39.900001525878906,39.22000122070313,39.47000122070313,9671700.0,0.006351625917766057,-1.125002980235106,-0.20588136296827148,25.64493814868628,26.180354752865753,1.0554748666074474,2.6051880454052636,2.425231460274688,-0.7174086884410258,14.580743760941056,0.6800003051757741,-1.3856747600803914,-2.175999641418457,-5.308749586511539,0.9567503036746245,-3.742374613964998,-0.6096246688719162,2.6804499296949658,31.27753896206471,12.241102753597204,1.5663749725465423,4,0.9050006866455078,2.020000457763672,3.0275001525878906,2.434999465942383,-1.3800010681152344,1,-0.044938115422086033,1.25,39.36000061035156,-1.4000108991825613,40.2400016784668,-1.4583265450470677,40.11000061035156,-0.044938115422086033
4912,2018-04-04,39.790000915527344,39.90999984741211,39.0,39.099998474121094,10205800.0,0.0045443146276735735,-1.0449448797297993,4.928610354223683,27.514793233316055,24.426047711738622,0.5981962813443289,2.2781478903999215,2.2982928916560326,-0.8685178359500796,15.706461064525406,0.9099998474121094,-1.5018654440034922,-1.8284994125366225,-5.014212775063243,1.3572139499899976,-3.421356093799929,-0.23564273127331603,2.1614047231024216,46.11395072123462,24.97338774837627,1.5928566812633094,4,0.4349994659423828,1.8099994659423828,3.0349998474121094,2.2549991607666016,-1.2900009155273438,2,-0.06559438427489594,-1.125002980235106,39.61000061035156,1.25,39.36000061035156,-1.4000108991825613,40.2400016784668,-0.06559438427489594
4913,2018-04-05,40.02999877929688,40.310001373291016,39.61000061035156,40.11000061035156,6190800.0,0.006031612421398158,1.9166494476674878,-0.11594427244581014,31.065073898491846,25.014733926385915,0.11298111969745861,1.824535693284865,2.1091144179140215,-1.071548773591445,16.32048679242114,0.7000007629394531,-1.6208273682823204,-1.3935014724731403,-4.458635114790511,1.67163216984423,-2.926068293631829,0.13906534868554843,1.6162664480578002,58.54907123007204,35.83085002586324,1.5325668211586865,4,0.00500106811522727,1.5700016021728445,2.8275022506713796,2.015001296997063,-1.770000457763679,3,-0.059705207657526294,-1.0449448797297993,39.790000915527344,-1.125002980235106,39.61000061035156,1.25,39.36000061035156,-0.059705207657526294
4914,2018-04-06,39.09000015258789,39.93999862670898,39.0,39.65999984741211,6019700.0,-0.023482354618385548,-1.5066630045572726,7.124833110815052,27.741078164046215,26.04393025602495,0.9156906891161043,2.5328944840479934,3.0884454827557732,-0.07859733993552709,16.907770621072203,1.029998779296882,-1.7807807558666084,-2.1040000915527344,-5.1450001111736015,0.9369999280681327,-3.624500101363168,-0.5835000817423008,2.281638704619212,13.194361660136641,-10.119398551274886,1.5205000098104318,4,0.9449996948242188,2.510000228881836,4.08750057220459,3.0700016021728516,-0.7000007629394531,4,-0.027884373198594825,1.9166494476674878,40.02999877929688,-1.0449448797297993,39.790000915527344,-1.125002980235106,39.61000061035156,-0.027884373198594825
4915,2018-04-09,38.88000106811523,39.54999923706055,38.81999969482422,39.209999084472656,7607500.0,-0.005372194516575335,-2.2444369092527445,0.5789441983108369,28.340075552668083,25.385178207395004,1.1125719545687858,2.481859138428298,3.3297001385064178,0.17920016134616645,17.642798395591296,0.7299995422363281,-1.9631573748340685,-2.0674991607666087,-5.013410527043774,0.878412205510557,-3.540454843905195,-0.5945434776280223,2.244474055959053,4.026933268474542,-19.52255959790932,1.4729556831385844,4,1.1149978637695384,2.6799983978271555,4.392498970031745,3.3050003051757884,-0.7999992370605398,0,-0.02777782410969043,-1.5066630045572726,39.09000015258789,1.9166494476674878,40.02999877929688,-1.0449448797297993,39.790000915527344,-0.02777782410969043
4916,2018-04-10,39.59000015258789,39.81999969482422,39.13999938964844,39.29999923706055,7480300.0,0.018261292823238184,-1.2295069665057408,-0.8787959355890086,35.168956839461345,26.781759119264308,0.20111255775091053,1.5098189562774564,2.631804341954691,-0.47647053560823593,18.128843933169765,0.9399986267089915,-1.9499982282884787,-1.1420000076293917,-3.7944708478597846,1.5104708326010012,-2.468235427744588,0.18423541248580477,1.257937919976385,51.677824856949016,26.230649382426876,1.3262354201151973,4,0.2350006103515625,1.9699993133544922,3.7250003814697266,2.595001220703125,-1.2400016784667969,1,-0.037635808858904496,-2.2444369092527445,38.88000106811523,-1.5066630045572726,39.09000015258789,1.9166494476674878,40.02999877929688,-0.037635808858904496
4917,2018-04-11,39.83000183105469,41.09000015258789,39.5099983215332,40.40999984741211,17644400.0,0.006062179276124846,-1.590156245602954,-1.9999868459130252,38.41311372705779,28.485777843772027,-0.11178355277821339,1.0902252109020338,2.409845753277338,-0.6501374161444318,18.86166725627175,1.5800018310546875,-1.7957927376599159,-0.7524984359741183,-3.241461947572354,1.7364650756241176,-1.9969801917732397,0.4919833198250032,-1.0100021362304688,44.49347720508783,16.956915851065503,1.2444817557991183,4,0.12499809265136719,1.7299976348876953,3.499998092651367,2.354999542236328,-1.4300003051757812,2,-0.040170781201693706,-1.2295069665057408,39.59000015258789,-2.2444369092527445,38.88000106811523,-1.5066630045572726,39.09000015258789,-0.040170781201693706
4918,2018-04-12,40.52999877929688,40.88999938964844,39.95000076293945,40.27000045776367,14002500.0,0.017574615015368167,-1.0888911494559803,-0.4482745012924098,49.668853761091725,31.440434349839073,-0.8336004672026291,0.22038200813828013,1.7492930245994032,-1.280333014605283,19.674891729230907,1.05999755859375,-1.8053076579095375,0.06249866485596556,-2.190590647917219,2.31558797762915,-1.0640459915306266,1.1890433212425577,-1.6645990753173905,75.3303409532039,42.59041130909792,1.1265446563865937,4,-0.5749988555908274,1.0300006866455007,2.8675012588500906,1.6550025939941335,-2.2099990844726634,3,-0.05008632717585537,-1.590156245602954,39.83000183105469,-1.2295069665057408,39.59000015258789,-2.2444369092527445,38.88000106811523,-0.05008632717585537
4919,2018-04-13,39.900001525878906,41.09000015258789,39.79999923706055,41.060001373291016,7340900.0,-0.015543974152295914,1.1147600956803152,-4.4615666769369495,51.299608092805286,34.98405460195829,-0.28709529739194295,0.6730246694699531,2.4064242931791426,-0.5885986603298932,20.94488332041054,1.2900009155273438,-1.6752060002684175,-0.4329986572265625,-2.4626835173558916,1.5966862029027666,-1.4478410872912235,0.5818437728380985,-0.9901098129272441,47.577163579899405,10.293641804190912,1.0148424300646635,4,0.05499839782714844,1.6599979400634766,3.4974985122680664,2.2849998474121094,-1.6100006103515625,4,-0.04110283562976824,-1.0888911494559803,40.52999877929688,-1.590156245602954,39.83000183105469,-1.2295069665057408,39.59000015258789,-0.04110283562976824
4920,2018-04-16,40.18999862670898,40.65999984741211,39.810001373291016,40.22000122070313,6629200.0,0.007268097487213909,-1.1519027683214789,0.025864308569599245,43.49205330413972,36.96706739700867,-0.4995039265346932,0.21528284398092268,1.9666358097080945,-0.8139069344096654,22.283506835258656,0.8499984741210938,-1.5352651366937309,-0.029501533508309308,-1.7950715481663764,1.7360684811497578,-0.9122865408373428,0.8532834738207242,-1.2365047449645914,53.84609365371524,17.980184251598885,0.8827850073290319,4,-0.23499870300292258,1.3300018310546946,3.25000190734864,1.9950027465820384,-2.4199981689453054,0,-0.04478724305962822,1.1147600956803152,39.900001525878906,-1.0888911494559803,40.52999877929688,-1.590156245602954,39.83000183105469,-0.04478724305962822
4921,2018-04-17,40.61000061035156,40.79999923706055,40.13000106811523,40.38999938964844,9474500.0,0.010450410499976082,1.2333329094770273,-7.332739987281968,53.28836316477446,39.83079738939294,-0.8523748096248198,-0.33864452776532517,1.459564180548945,-1.165322660346888,23.177219055114882,0.6699981689453196,-1.3907982109559214,0.46450042724609375,-1.0813652618865959,2.0103661163787834,-0.3084324173202475,1.237433271812435,-1.6137766031903098,69.62031734381489,31.018493783522068,0.7729328445663437,4,-0.6550006866455078,0.9099998474121094,2.8324995040893555,1.5750007629394531,-2.5699996948242188,1,-0.062299895131052385,-1.1519027683214789,40.18999862670898,1.1147600956803152,39.900001525878906,-1.0888911494559803,40.52999877929688,-0.062299895131052385
4922,2018-04-18,41.75,42.900001525878906,41.150001525878906,42.849998474121094,19386300.0,0.02807188802055438,1.9166555405087515,-4.9999653211263695,61.78161927520655,43.24374687569457,-1.8831427856634377,-1.5759847388815729,0.3061660479776265,-2.236276329041999,24.353654204351614,2.2900009155273438,-1.0808742207117348,1.614999771118164,0.11897789676662995,3.111021645469698,0.8669888339423935,2.3630107082939347,-2.711900469930214,62.90320397417328,21.833668525062627,0.7480109371757678,4,-0.8899993896484375,-0.22999954223632812,1.505000114440918,0.4350013732910156,-3.9599990844726562,2,-0.08143716229650078,1.2333329094770273,40.61000061035156,-1.1519027683214789,40.18999862670898,1.1147600956803152,39.900001525878906,-0.08143716229650078
4923,2018-04-19,42.11000061035156,42.25,41.5099983215332,41.52999877929688,9700700.0,0.008622769110216977,-1.3870916138559035,-0.5272751232842444,63.00418131666105,47.16186944820733,-2.1423587942418365,-2.004081615510671,-0.07686631061547189,-2.524117516373636,25.361951570509373,0.7400016784667969,-0.8449983820281872,1.953000259399417,0.3526309201897604,3.5533695986090734,1.1528155897945922,2.7531849290042416,-2.9174250004494127,74.51611831459417,32.073409993627735,0.8001846696048277,4,-1.25,-1.1300010681152344,0.6974992752075195,0.07500076293945312,-4.170001983642585,3,-0.088102565440492,1.9166555405087515,41.75,1.2333329094770273,40.61000061035156,-1.1519027683214789,40.18999862670898,-0.088102565440492
4924,2018-04-20,42.20000076293945,43.0,42.060001373291016,42.27999877929688,13731600.0,0.0021372631508764783,-4.222261075966133,-0.1379271789745213,72.18753557657733,52.03380945086391,-1.9498608843033836,-2.07276439297479,-0.17449785237347726,-2.5391056322221246,25.825102466661775,0.9399986267089844,-0.6145760998723091,1.9620004653930678,0.12499402136303672,3.799006909423099,1.0434972433780558,2.88050368740808,-2.8591281163982316,74.9216432144399,28.44773391386036,0.9185032220150144,4,-1.1300010681152344,-1.2900009155273438,0.6274995803833008,-0.0149993896484375,-4.670001983642571,4,-0.09194315161062028,-1.3870916138559035,42.11000061035156,1.9166555405087515,41.75,1.2333329094770273,40.61000061035156,-0.09194315161062028
4925,2018-04-23,41.599998474121094,42.5,41.4900016784668,42.349998474121094,8673100.0,-0.014218063459024544,-1.0824845248114268,9.375232463877857,64.74074157798654,55.31956331070005,-1.0319748006149254,-1.3954537635735562,0.45297534645577997,-1.8692138503631952,25.44489306838357,1.0099983215332031,-0.4324584441434496,1.267498207092288,-0.647921992816002,3.182918407000578,0.3097881071381394,2.2252083070464366,-2.0395781863723457,51.21944087416425,2.70666560888705,0.9577100999541456,4,-0.3449993133544922,-0.6899986267089844,1.2125015258789062,0.5850028991699219,-3.75,0,-0.07956725192316683,-4.222261075966133,42.20000076293945,-1.3870916138559035,42.11000061035156,1.9166555405087515,41.75,-0.07956725192316683
4926,2018-04-24,41.18000030517578,42.18000030517578,40.810001373291016,41.849998474121094,7316900.0,-0.010096110200739306,1.0601459334809495,0.8933308919270834,59.94278491844498,57.71174899863195,-0.40534250846083353,-1.0140577181934702,0.8754981508220467,-1.3732349956291898,24.945577338840966,1.3699989318847656,-0.12266285621999629,0.8389999389648466,-1.0905362334220072,2.7685361113517004,-0.12576814722857677,1.80376802515827,-1.413205234691958,16.894938990933557,-30.602636650146803,0.9647680861934259,4,0.2199993133544922,-0.2700004577636719,1.6324996948242188,1.0050010681152344,-3.459999084472649,1,-0.08280718363626427,-1.0824845248114268,41.599998474121094,-4.222261075966133,42.20000076293945,-1.3870916138559035,42.11000061035156,-0.08280718363626427
4927,2018-04-25,40.97000122070313,41.27999877929688,40.2400016784668,41.11000061035156,11161200.0,-0.005099540624487475,3.3333598245222653,0.20895488396455247,56.752899392716955,58.49886517992364,-0.01858284833414814,-0.7852497370379226,1.0643566925137264,-1.0698217993562977,24.368491913347633,1.0399971008300852,0.2123416763871262,0.591500854492196,-1.357190907709608,2.540192616694,-0.382845026608706,1.565846735593098,-1.0092138544483404,26.44927486154463,-18.838624773698605,0.9743458811009017,4,0.42999839782714133,-0.06000137329102273,1.7324991226196218,1.2150001525878835,-2.6300010681152415,2,-0.07151574854469833,1.0601459334809495,41.18000030517578,-1.0824845248114268,41.599998474121094,-4.222261075966133,42.20000076293945,-0.07151574854469833
4928,2018-04-26,38.68000030517578,39.06999969482422,38.09000015258789,38.84000015258789,21446700.0,-0.05589457767382633,2.1612942920955645,1.1428610354224014,47.533091720356325,58.080363360762654,2.214250699677393,1.4673583755081268,3.3116515699076814,1.2965949160380887,24.009817283069715,2.8800010681152415,0.40532372333507993,-1.62700004577637,-3.716986866140111,0.46298677458737103,-2.671993455958237,-0.582006635594503,4.319999694824219,12.016296760148766,-35.78910541387518,1.0449934101818703,4,1.864999771118164,1.864999771118164,4.3224992752075195,3.5050010681152344,0.3899993896484375,3,-0.023009291174419855,3.3333598245222653,40.97000122070313,1.0601459334809495,41.18000030517578,-1.0824845248114268,41.599998474121094,-0.023009291174419855
4929,2018-04-27,38.22999954223633,38.88999938964844,37.9900016784668,38.68000030517578,15960100.0,-0.011633938970761593,1.06896279569421,2.8125074505877024,46.19881945095105,58.38111515485279,2.6847831992542908,1.8541153501444825,3.7034878368831983,1.8127079044123064,23.66733582073862,0.8999977111816406,0.5450190649373496,-1.9765007019042997,-4.26402528570344,0.3110238818948403,-3.1202629938038697,-0.8327384100047297,4.671800460815433,5.321462374468078,-46.037898031775676,1.1437622918995691,4,2.2650012969970703,2.2650012969970703,4.650001525878906,3.9550018310546875,1.8100013732910156,4,-0.007585689746267388,2.1612942920955645,38.68000030517578,3.3333598245222653,40.97000122070313,1.0601459334809495,41.18000030517578,-0.007585689746267388
4930,2018-04-30,37.88000106811523,38.61999893188477,37.650001525878906,38.290000915527344,10620400.0,-0.009155073981479522,-1.2298818319338949,0.9111092273132019,39.56043853675758,56.85579019618426,2.9867365801045267,2.200364762728647,3.971679971097025,2.219470989924531,22.603034546726242,0.9699974060058665,0.5126715992297903,-2.2524991989135827,-4.742148012907293,0.23714961508012777,-3.497323605910438,-1.0076747919167275,4.825327001953134,5.0772539561703915,-44.33162083681742,1.2448244069968561,4,2.444999694824226,2.444999694824226,4.545000076293952,4.305000305175788,2.069999694824226,0,-0.009239764491795421,1.06896279569421,38.22999954223633,2.1612942920955645,38.68000030517578,3.3333598245222653,40.97000122070313,-0.009239764491795421
4931,2018-05-01,37.83000183105469,37.91999816894531,37.41999816894531,37.75,7301900.0,-0.0013199375831757232,2.8462351076941137,-0.1951264898259161,37.49998807905969,54.15783117439016,2.906580587151879,2.2242099287966894,3.926966630240898,2.3087968359706537,21.532375096045165,0.5,0.5071644899560752,-2.213498497009276,-4.901179620582916,0.47418262656436383,-3.557339058796096,-0.869657935222456,4.572006646362304,10.621854851780238,-37.78084843401663,1.3438405617868188,5,2.3799972534179688,2.3799972534179688,4.164999008178711,4.354999542236328,2.6199989318847656,1,0.0005285921781263969,-1.2298818319338949,37.88000106811523,1.06896279569421,38.22999954223633,2.1612942920955645,38.68000030517578,0.0005285921781263969
4932,2018-05-02,37.18000030517578,37.9900016784668,37.08000183105469,37.83000183105469,11027800.0,-0.017182170087692628,-1.1411799553006436,-8.12483311081442,28.9308191189821,50.371902041314726,3.1739274391186427,2.812868301696419,4.47113786403937,2.9944251448899735,20.331215473228568,0.9099998474121094,0.5234404348280464,-2.7329999923706083,-5.71035335344002,0.2443533686988033,-4.221676672905318,-1.244323311835899,4.823447347563473,5.025054345117374,-38.32030310745791,1.4886766805347074,5,2.8600006103515625,2.8600006103515625,4.489999771118164,5.005001068115234,3.1100006103515625,2,0.014523962105836175,2.8462351076941137,37.83000183105469,-1.2298818319338949,37.88000106811523,1.06896279569421,38.22999954223633,0.014523962105836175
4933,2018-05-03,37.63999938964844,37.7599983215332,36.810001373291016,37.0,8942700.0,0.012372218415733105,1.1590907120501461,-0.9846121342300785,35.475562398258376,46.2927939103904,2.2497645863389195,2.281615475734384,3.9171759791259717,2.572770116457434,19.701080761933753,0.9499969482421875,0.4363818037867304,-2.153500938415526,-5.298229076699144,0.9912271998680922,-3.7258650075573385,-0.5811368692737133,3.87110368092236,39.90378884163306,-2.786218432039945,1.5723640691418093,5,2.0150012969970703,2.2650012969970703,3.9525012969970703,4.545001983642578,2.8500022888183594,3,0.018597257552877666,-1.1411799553006436,37.18000030517578,2.8462351076941137,37.83000183105469,-1.2298818319338949,37.88000106811523,0.018597257552877666
4934,2018-05-04,38.0,38.18999862670898,37.209999084472656,37.33000183105469,6359300.0,0.009564309675588634,-1.153836480096567,1.0468731373530744,36.05096822819761,43.10504131596941,1.3760467138871704,1.934974995078889,3.474807401138115,2.2408224568572095,18.44109450481734,0.979999542236321,0.17630689085359563,-1.7390003204345703,-4.971616092477035,1.4936154516078943,-3.3553082064558026,-0.12269243441333799,2.9469708668972245,65.74586916202976,23.456323941464213,1.6163078860212319,5,1.4950008392333984,1.9050006866455078,3.5749998092651367,4.185001373291016,2.450000762939453,4,0.02815788670590047,1.1590907120501461,37.63999938964844,-1.1411799553006436,37.18000030517578,2.8462351076941137,37.83000183105469,0.02815788670590047
4935,2018-05-07,37.79999923706055,38.25,37.61000061035156,38.08000183105469,6773700.0,-0.00526317797209086,1.0645177168382258,-0.41791546152269465,31.585838925805405,39.95426953900945,1.0955390427433613,2.1606961857932774,3.561015737297616,2.4700737213536996,16.969011744362465,0.6399993896484375,-0.16012212929274483,-1.8850009918212862,-5.212718646657322,1.4427166630147497,-3.548859819239304,-0.22114216440326828,2.6505352906039334,68.7499172156922,28.68166851915781,1.6638588274180168,5,1.2450008392333984,2.105001449584961,3.77500057220459,4.385002136230469,1.5300025939941406,0,0.05925930485920783,-1.153836480096567,38.0,1.1590907120501461,37.63999938964844,-1.1411799553006436,37.18000030517578,0.05925930485920783
4936,2018-05-08,38.099998474121094,38.13999938964844,37.47999954223633,37.72999954223633,8953000.0,0.00793648791311119,1.9333276819395584,-1.3214125148158744,23.122230973989275,36.21752860359526,0.3494435992472944,1.8375588855176943,3.1435282001113336,2.2026438247819726,15.845755385679528,0.6599998474121094,-0.5931301938479763,-1.5105016708373995,-4.913048644161549,1.8920453024867498,-3.211775157499474,0.19077181582467517,1.9136720750185674,89.58321743530242,50.23870507968155,1.7012734866620731,5,-0.15999794006347656,1.805002212524414,2.987502098083496,4.270002365112305,0.9000015258789062,1,0.04855649246482119,1.0645177168382258,37.79999923706055,-1.153836480096567,38.0,1.1590907120501461,37.63999938964844,0.04855649246482119
4937,2018-05-09,38.22999954223633,38.84000015258789,38.18000030517578,38.29999923706055,9597500.0,0.0034121016619865774,-6.764787721030428,-0.18918891053993586,20.42682731811138,33.20572144779027,-0.2347912669829313,1.6670122283322684,2.91704889758833,2.1069373370593922,16.003835157292066,0.7400016784667969,-0.9628637297379257,-1.3005004882812514,-4.756141143627019,2.1551401670645163,-3.028320815954139,0.427319839391636,1.399230705801493,69.95069078007788,33.607057947333544,1.7278203276728843,5,-0.37999916076660156,1.6750011444091797,2.842501640319824,4.3300018310546875,0.6599998474121094,2,0.058069611490590756,1.9333276819395584,38.099998474121094,1.0645177168382258,37.79999923706055,-1.153836480096567,38.0,0.058069611490590756
4938,2018-05-10,38.5,38.560001373291016,38.09000015258789,38.38999938964844,7215500.0,0.0070625284069223415,3.0869074866487543,-1.5714441416893732,22.55192995900616,30.578289282018613,-0.5956487357987896,1.3039877432852478,2.561067488763662,1.8699562835154637,16.195952334258028,0.470001220703125,-1.2906257771190752,-0.9290000915527372,-4.380278616559188,2.522278433453714,-2.654639354055959,0.7966391709504848,0.7909227830682042,79.14110860178565,45.70783311640956,1.7256392625032244,5,-0.6749992370605469,1.4050006866455078,2.4125003814697266,4.095001220703125,0.3600006103515625,3,0.0464935302734375,-6.764787721030428,38.22999954223633,1.9333276819395584,38.099998474121094,1.0645177168382258,37.79999923706055,0.0464935302734375
4939,2018-05-11,38.2599983215332,38.7599983215332,38.11000061035156,38.38000106811523,7455900.0,-0.006233809830306414,-2.095240690281562,-1.0909280066582792,23.824454597038283,28.829846622049804,-0.39218686480155185,1.4912837186968417,2.7295470131115707,2.1296222758377468,16.55542202886059,0.6499977111816406,-1.6122478112846963,-1.0870016098022433,-4.5689559516298885,2.394952732025402,-2.827978780716066,0.6539755611115794,0.7332138923617393,57.35282567963289,25.08835038281245,1.7409771709138226,5,-0.43499755859375,1.6450023651123047,2.557501792907715,4.400003433227539,0.9200019836425781,4,0.058285505874644095,3.0869074866487543,38.5,-6.764787721030428,38.22999954223633,1.9333276819395584,38.099998474121094,0.058285505874644095
4940,2018-05-14,38.38999938964844,38.66999816894531,38.150001525878906,38.150001525878906,7462800.0,0.003397832561902403,-3.3333439298089456,-1.9999364231675163,27.09360346466991,27.673581664895384,-0.49420807135521017,1.2854211813950798,2.50613798657983,2.0232748437749137,16.934317912433578,0.5199966430664062,-1.6951748153809802,-0.8670005798339844,-4.350260760422081,2.6162596007541126,-2.6086306701280364,0.8746295104600676,0.3699989318847656,66.91172345701175,31.352173642588248,1.7416300902940487,5,-0.5649986267089844,1.5150012969970703,2.4275007247924805,4.555002212524414,0.8699989318847656,0,0.05365984386669398,-2.095240690281562,38.2599983215332,3.0869074866487543,38.5,-6.764787721030428,38.22999954223633,0.05365984386669398
4941,2018-05-15,38.08000183105469,38.209999084472656,37.68999862670898,38.11999893188477,6747200.0,-0.008074956069870076,3.7273326281840737,-0.16665607019108405,26.655910744746905,27.420814067758144,-0.16206111596886785,1.4716093889612765,2.7094624860901604,2.361431087695024,17.65053089480386,0.7000007629394602,-1.742398658968888,-1.0504981994628935,-4.510552998221009,2.4095565992952217,-2.7805255988419475,0.6795291999161606,0.6799964904785156,33.91327711914486,-2.683051399009763,1.7300273993790576,5,-0.2550010681152344,1.8249988555908203,2.6974973678588867,4.82499885559082,-0.07000350952148438,1,0.03282562867369965,-3.3333439298089456,38.38999938964844,-2.095240690281562,38.2599983215332,3.0869074866487543,38.5,0.03282562867369965
4942,2018-05-16,38.349998474121094,38.56999969482422,37.95000076293945,38.0,11002600.0,0.007090247638754654,-1.755569495778373,-8.75059608965033,46.043141775069984,28.594989554070544,-0.27786012808493865,0.9842983813345896,2.335342672585867,2.1193732734091455,17.55731080307836,0.6199989318847656,-1.691441277112979,-0.6105014801025419,-3.856107524233188,2.6351045640281043,-2.2333045021678686,1.0123015419627848,-1.5399971008300781,61.68224632255974,21.068873914189545,1.6228030220653245,5,-0.3249988555908203,1.555002212524414,2.342501640319824,4.555002212524414,-0.2599983215332031,2,0.01694919300498876,3.7273326281840737,38.08000183105469,-3.3333439298089456,38.38999938964844,-2.095240690281562,38.2599983215332,0.01694919300498876
4943,2018-05-17,38.400001525878906,38.84000015258789,38.22999954223633,38.22999954223633,6370400.0,0.0013038605931512404,-6.176394031190396,0.48572207084468666,52.25466794430341,30.395400633637852,-0.23324814126262794,0.6768003629409449,2.154182708821857,2.0997994970382834,17.350150044960763,0.6100006103515625,-1.6133790671998582,-0.37499847412109233,-3.2675625439187,2.5175655956765155,-1.8212805090198998,1.0712835607777151,-1.5548001861572232,61.73930061764866,15.973459693440908,1.446282034898804,5,-0.24000167846679688,1.5049991607666016,2.3574981689453125,4.504999160766602,-1.2900009155273438,3,0.012760360528613734,-1.755569495778373,38.349998474121094,3.7273326281840737,38.08000183105469,-3.3333439298089456,38.38999938964844,0.012760360528613734
4944,2018-05-18,38.31999969482422,38.58000183105469,38.15999984741211,38.29999923706055,6736600.0,-0.0020833809342630794,-1.8000203451038237,0.11764837877257937,56.28568781641528,33.13982828815006,-0.11519474211350911,0.4756025688998591,2.107453308474291,2.210872726912868,16.57794347085763,0.4200019836425781,-1.3947874813322727,-0.26100025177002095,-2.6656701558960236,2.1436696523559817,-1.4633352038330258,0.9413347002929839,-1.3950064025878888,54.78262888683992,3.710091494294126,1.202334952063003,5,-0.15999984741210938,1.585000991821289,2.4375,4.585000991821289,-1.25,4,0.01409188204143641,-6.176394031190396,38.400001525878906,-1.755569495778373,38.349998474121094,3.7273326281840737,38.08000183105469,0.01409188204143641
4945,2018-05-21,38.290000915527344,38.81999969482422,38.18999862670898,38.4900016784668,6599200.0,-0.0007828491528126813,-2.149963284028953,-9.999809269502194,56.60917587272077,36.86059994356467,-0.009364435354470402,0.2581453391147335,2.0035683802983897,2.269209814926292,16.30721129224602,0.6300010681152415,-1.266611479395877,-0.1254991531372056,-2.0661502395985423,1.815151933324131,-1.0958246963678775,0.8448263900934663,-1.2884073488769516,52.17404284396944,-3.8493686747085647,0.9703255432306686,5,-0.02500152587890625,1.614999771118164,2.467498779296875,4.614999771118164,-1.9900016784667969,0,0.02324365025772379,-1.8000203451038237,38.31999969482422,-6.176394031190396,38.400001525878906,-1.755569495778373,38.349998474121094,0.02324365025772379
4946,2018-05-22,37.77000045776367,38.4900016784668,37.68999862670898,38.400001525878906,9142200.0,-0.013580580969712153,-1.025312054854034,3.149993324305251,58.80596641019013,41.124948731573426,0.5128329487339585,0.5371167418763747,2.377980870000229,2.8200816276247593,16.90282912017615,0.8000030517578196,-1.1757787781849771,-0.4749996185302763,-1.9318819985752853,0.9818827615147327,-1.2034408085527772,0.2534415714922247,-0.6948706276757832,6.956671730809356,-53.224310521646075,0.728441190022503,5,0.4949989318847656,2.135000228881836,2.9674997329711914,5.135000228881836,-1.6300010681152344,1,0.03944924134792438,-2.149963284028953,38.290000915527344,-1.8000203451038237,38.31999969482422,-6.176394031190396,38.400001525878906,0.03944924134792438
4947,2018-05-23,38.040000915527344,38.060001373291016,37.47000122070313,37.61000061035156,7347000.0,0.007148542612955389,1.5106324264657838,-0.6825390097547094,56.32913073290389,44.877971039784285,0.23808396978139967,0.03831770483261465,1.9973451783814369,2.5778861992569873,18.145359706173863,0.5900001525878835,-1.0187210036394063,-0.05849914550780966,-0.7496542592692705,0.6326559682536512,-0.40407670238853655,0.28707841137291723,-0.8942762725394573,41.60584957829433,-20.266787143821638,0.34557755688072894,5,0.11499977111816406,1.864999771118164,2.6974992752075195,4.864999771118164,-1.7800025939941406,2,-0.000788711705364209,-1.025312054854034,37.77000045776367,-2.149963284028953,38.290000915527344,-1.8000203451038237,38.31999969482422,-0.000788711705364209
4948,2018-05-24,37.790000915527344,38.2400016784668,37.63000106811523,38.02999877929688,6256200.0,-0.006572029284519609,-1.178583106267,-0.5581341707918761,46.55739550241388,47.40385336260379,0.42105799280811596,0.2300154829505061,2.1312014157491177,2.857393803731995,17.907565580605812,0.6100006103515696,-0.830073241269929,-0.26399917602539347,-0.9106874767241493,0.38268912467336236,-0.5873433263747714,0.059344974323984445,-0.5765052521554566,23.703707889932744,-36.1225107269745,0.32334415034937614,5,0.36499977111816406,2.114999771118164,3.3999996185302734,4.739999771118164,-1.1200027465820312,3,0.007938587716129986,1.5106324264657838,38.040000915527344,-1.025312054854034,37.77000045776367,-2.149963284028953,38.290000915527344,0.007938587716129986
4949,2018-05-25,37.93999862670898,38.290000915527344,37.79999923706055,37.84000015258789,8736600.0,0.003969243385754995,-4.444453863434069,-0.4166640175477217,52.33332316080719,50.2082666621746,0.24685410173793088,0.06026761549409798,1.8721454508315958,2.732966010708587,17.570414420985383,0.5,-0.6258243532613648,-0.09950141906738708,-0.742568551935662,0.5435657138008878,-0.42103498550152807,0.22203214736675392,-0.6614427837684502,34.81466201743938,-22.89619620101311,0.32153356643413766,5,0.21500205993653054,1.9650020599365305,2.980001449584968,3.6950016021728587,-1.2999992370605398,4,-0.021876595846081925,-1.178583106267,37.790000915527344,1.5106324264657838,38.040000915527344,-1.025312054854034,37.77000045776367,-0.021876595846081925
4950,2018-05-29,37.52999877929688,37.88000106811523,37.36000061035156,37.72999954223633,8306000.0,-0.010806533006130992,1.0799859620211945,-2.000038147554813,40.836019566572034,51.78383430904405,0.5833828088412645,0.4666258729085726,2.1702652296938325,3.1478893479454726,17.158470383867417,0.5799980163574148,-0.45753370709451247,-0.49200115203856853,-1.1713691848600263,0.1873668807828892,-0.8316851684492974,-0.15231713562783966,-0.1889851639704574,15.044071527194669,-37.039169510124474,0.33968401641072987,5,0.5700016021728445,2.1250019073486257,3.460000991821282,4.0600013732910085,-0.5,1,-0.012256837181844449,-4.444453863434069,37.93999862670898,-1.178583106267,37.790000915527344,1.5106324264657838,38.040000915527344,-0.012256837181844449
4951,2018-05-30,37.849998474121094,38.11999893188477,37.52999877929688,37.77999877929688,7908700.0,0.008526504269452229,-1.070177082357402,-0.3499971389879416,44.242406727740324,51.583752637118536,0.25404123106712717,0.15621005958521295,1.7517251624534964,2.84510258083516,16.461951715852358,0.5900001525878906,-0.28152249313518496,-0.17300128936767578,-0.8512374889602299,0.5052349102248783,-0.5121193891639564,0.16611681042860482,-0.48999786376953125,52.68792505147789,2.746454463258999,0.3391180997962774,5,0.2500019073486328,1.6450023651123047,3.2325010299682617,3.740001678466797,-0.45999908447265625,2,-0.04095110434734406,1.0799859620211945,37.52999877929688,-4.444453863434069,37.93999862670898,-1.178583106267,37.790000915527344,-0.04095110434734406
4952,2018-05-31,37.72000122070313,37.810001373291016,37.18000030517578,37.77999877929688,10710700.0,-0.0034345378773751323,9.499777481087136,-0.8571117166213404,37.65823166830439,49.961926384229756,0.31880074606204545,0.34650246938260665,1.7838307391754142,2.9738483938076925,15.64041670721342,0.6699981689453125,-0.1484280385959167,-0.32999858856200603,-0.9015340287957443,0.24153685167173222,-0.6157663086788787,-0.04423086844513335,1.1199989318847585,48.64870437830843,2.301617394223321,0.28576772011687007,5,0.2799987792968679,1.3249988555908132,3.4349985122680593,3.8699989318847585,0.18999862670897727,3,-0.04188763997673173,-1.070177082357402,37.849998474121094,1.0799859620211945,37.52999877929688,-4.444453863434069,37.93999862670898,-0.04188763997673173
4953,2018-06-01,38.34000015258789,38.849998474121094,37.90999984741211,38.060001373291016,7831200.0,0.016436874650588962,-2.2413643419010287,-4.6668362156663274,51.129971508252275,49.38906901665609,-0.3471063914441217,-0.23016601177005924,1.0804752846716354,2.3544341840446847,14.147575739409628,1.1299972534179616,0.034174891236439464,0.2550003051757841,-0.29618987291079435,0.8061904832623625,-0.02059478386750868,0.5305953942190769,-1.1599998474121094,69.46114486728494,23.4938835616126,0.27559508904329005,6,-0.3250007629394531,-0.39999961853027344,2.814999580383301,3.25,-1.2999992370605469,4,-0.05425148207554953,9.499777481087136,37.72000122070313,-1.070177082357402,37.849998474121094,1.0799859620211945,37.52999877929688,-0.05425148207554953
4954,2018-06-04,39.06999969482422,39.13000106811523,38.38999938964844,38.47000122070313,8115300.0,0.01904015491212907,1.0555567329292794,2.142861035422318,58.21258041747991,49.567225077184894,-1.0722934858285598,-0.9232281055442897,0.3090224632920169,1.6335813493345057,13.117166466476556,0.7900009155273366,0.0604791866994816,0.931499862670897,0.22829589181412047,1.6347038335276736,0.5798978772425087,1.2831018480992853,-1.8899993896484375,96.92300770177332,51.39070943841504,0.35160198542838766,6,-0.9149990081787109,-1.0999984741210938,1.4750003814697266,2.155000686645508,-2.0900001525878906,0,-0.06142824531930691,-2.2413643419010287,38.34000015258789,9.499777481087136,37.72000122070313,-1.070177082357402,37.849998474121094,-0.06142824531930691
4955,2018-06-05,40.040000915527344,40.47000122070313,39.22000122070313,39.22999954223633,11216100.0,0.024827264609158073,-2.0120553913751382,1.3500057220604664,70.41667660078379,50.857303987250845,-1.9757197656062502,-1.8095881287718996,-0.6639681345383295,0.707680055605465,12.538426555390645,1.4000015258789134,0.07784248758801482,1.7895009994506808,0.7037949707879392,2.8752070281134223,1.24664798511931,2.3323540137820515,-2.7820005798339835,86.93008554659129,38.27867231004247,0.5428530143313692,6,-1.2150001525878906,-1.3999996185302734,0.4549999237060547,1.135000228881836,-2.490001678466797,1,-0.08491512108233745,1.0555567329292794,39.06999969482422,-2.2413643419010287,38.34000015258789,9.499777481087136,37.72000122070313,-0.08491512108233745
4956,2018-06-06,39.95000076293945,40.11000061035156,39.29999923706055,40.06999969482422,6986700.0,-0.002247756007242918,7.099982833927788,-0.148146578316544,67.31604609014099,52.0780723602772,-1.7254121105589206,-1.658938770387671,-0.6199740760277024,0.8399481037343435,11.834206882054737,0.8100013732910156,0.0856614749175435,1.6070007324218736,0.28562779974683394,2.928373665096913,0.9463142660843573,2.26768719875939,-2.4992803741455063,84.19451935987293,35.65507972131769,0.6606864663375184,6,-1.125,-1.3099994659423828,0.375,1.0550003051757812,-2.3400001525878906,2,-0.07309141246253437,-2.0120553913751382,40.040000915527344,1.0555567329292794,39.06999969482422,-2.2413643419010287,38.34000015258789,-0.07309141246253437
4957,2018-06-07,40.45000076293945,40.86000061035156,39.84000015258789,40.060001373291016,11570700.0,0.012515644316678953,-1.4578270061586542,-3.2500238420701275,70.21697142887257,54.706914129883714,-2.0647312011365244,-2.0913171787595246,-1.1356508082136187,0.3821995002936518,12.079428836127093,1.0200004577636719,0.11120040542162002,1.9960006713867173,0.3754817009520721,3.6165196418213625,1.1857411861693947,2.80626015660404,-2.8181235242309555,86.10170368215174,37.611325979821956,0.8102594852173212,6,-1.4300003051757812,-1.614999771118164,-0.24000167846679688,0.4399986267089844,-2.720001220703125,3,-0.07564898184364455,7.099982833927788,39.95000076293945,-2.0120553913751382,40.040000915527344,1.0555567329292794,39.06999969482422,-0.07564898184364455
4958,2018-06-08,40.290000915527344,40.40999984741211,39.90999984741211,40.2599983215332,6067000.0,-0.003955496771181788,2.703697424377287,0.07692984858562542,69.12624811116723,56.57279467992372,-1.6905971615697126,-1.887091254950242,-0.9899639344536766,0.5893781304826078,12.264856304646326,0.5400009155273438,0.17234442154817486,1.7465007781982393,-0.07052200962556299,3.5635235660220417,0.8379893842863382,2.6550121721101405,-2.3998738070874026,76.92310068324747,28.021245038243258,0.9085113939119004,6,-1.2700004577636719,-1.4549999237060547,-0.25,0.43000030517578125,-2.479999542236328,4,-0.05907175512617091,-1.4578270061586542,40.45000076293945,7.099982833927788,39.95000076293945,-2.0120553913751382,40.040000915527344,-0.05907175512617091
4959,2018-06-11,40.4900016784668,40.7599983215332,40.08000183105469,40.27000045776367,5208900.0,0.004964029744223053,-1.2666607326780515,7.332739987285442,70.6767149121079,59.88842749609437,-1.6660427213347901,-2.0147574114830604,-1.2064397113936707,0.4332482752890314,12.77648842870407,0.6799964904785156,0.2408232144997342,1.8350013732910142,-0.17247493323403518,3.8424776798160636,0.8312632200284895,2.838739526553539,-2.362284689873924,77.4390811228239,27.755193622319347,1.0037381532625256,6,-1.470001220703125,-1.470001220703125,-0.7100009918212891,0.09499931335449219,-2.5400009155273438,0,-0.08520623906948899,2.703697424377287,40.290000915527344,-1.4578270061586542,40.45000076293945,7.099982833927788,39.95000076293945,-0.08520623906948899
4960,2018-06-12,40.45000076293945,40.75,40.29999923706055,40.63000106811523,8575100.0,-0.0009879208167239417,1.1428701180744778,-0.8181786655569104,77.68597451402006,63.604379472347674,-1.3055758868939336,-1.9104638472181819,-1.1553488980985307,0.5053575197682889,13.315769788495778,0.4500007629394531,0.37825370820471704,1.692000389099121,-0.46411386435367774,3.84811464255192,0.6139432623727217,2.7700575158255205,-2.1037010846058877,73.71798163567227,17.85982786742197,1.0780571267264,6,-1.4300003051757812,-1.4300003051757812,-0.75,0.13500022888183594,-6.340000152587898,1,-0.0857849482139531,-1.2666607326780515,40.4900016784668,2.703697424377287,40.290000915527344,-1.4578270061586542,40.45000076293945,-0.0857849482139531
4961,2018-06-13,39.33000183105469,40.27000045776367,38.86999893188477,40.25,14044000.0,-0.027688477398272737,1.9166726271368137,5.111092273132063,61.335695006295346,66.23520873212445,0.05189685881365591,-0.7294139143068605,-0.04510538449432033,1.656227849582848,12.855170802745219,1.5800018310546804,0.4695494233998687,0.5095014572143555,-1.6363054622530342,2.655308376681745,-0.5634020025193394,1.5824049169480503,-0.7826060781596809,23.115704079422038,-33.118240833826015,1.0729034597336937,6,0.05499839782714844,-0.3100013732910156,0.14499855041503906,1.2549991607666016,-5.1300010681152415,2,-0.04525813656557376,1.1428701180744778,40.45000076293945,-1.2666607326780515,40.4900016784668,2.703697424377287,40.290000915527344,-0.04525813656557376
4962,2018-06-14,39.0,39.66999816894531,38.95000076293945,39.52000045776367,9353400.0,-0.00839058773686907,-1.3225762786948791,0.5652190138158658,60.48526679756978,67.27468598649307,0.6510227952882062,-0.367036954082792,0.2653024069428369,1.9971333011529993,12.797557586787544,0.7199974060058594,0.6420213465956977,0.1469995498657255,-1.9884672583758487,2.2824663581072997,-0.9207338542550616,1.2147329539865126,-0.26759585850847145,6.878365613621151,-51.261626969439476,1.0677334041207875,6,0.625,0.020000457763671875,-0.0774993896484375,1.585000991821289,-5.209999084472656,3,-0.03564100999098563,1.9166726271368137,39.33000183105469,1.1428701180744778,40.45000076293945,-1.2666607326780515,40.4900016784668,-0.03564100999098563
4963,2018-06-15,38.88999938964844,39.0099983215332,38.43000030517578,38.91999816894531,12891600.0,-0.0028205284705529188,4.523814713896458,0.057689909401019694,58.28971063555003,67.28325601072306,0.9468128522520161,-0.23024975122446278,0.3462897421268636,2.1144748432164135,12.853780407581128,0.5799980163574219,0.79243761751286,0.012499046325686436,-2.1123015671836427,2.1372996598350156,-1.0499012604289817,1.0748993530803546,1.970001220703125,19.742466785091562,-39.63997905357178,1.0624003067546646,6,0.7550010681152344,0.13000106811523438,-0.012498855590820312,1.6950016021728516,-5.369998931884766,4,-0.02982771575257137,-1.3225762786948791,39.0,1.9166726271368137,39.33000183105469,1.1428701180744778,40.45000076293945,-0.02982771575257137
4964,2018-06-18,38.86000061035156,39.02999877929688,38.34000015258789,38.5,10077500.0,-0.0007713751547360204,-1.0294068148414306,-12.000508646998982,62.42992719986878,66.3958394106214,1.054815763664493,-0.16624462573490462,0.37663206849749287,2.1509162941214583,12.833180096032859,0.6899986267089915,0.9935938887541411,-0.04449977874755717,-2.153134310341528,2.064134752846414,-1.0988170445445462,1.0098174870494319,1.9513999938964872,21.576783845943204,-41.6207736461924,1.054317265796986,6,0.7399997711181641,0.15999984741210938,0.005000114440917969,1.6949996948242188,-4.970001220703118,0,-0.027020051996109573,4.523814713896458,38.88999938964844,-1.3225762786948791,39.0,1.9166726271368137,39.33000183105469,-0.027020051996109573
4965,2018-06-19,39.18000030517578,39.29999923706055,38.27999877929688,38.31999969482422,7190200.0,0.008234680643288028,-1.1702081033699288,2.3888865341414824,62.42992719986883,65.85293731170228,0.6705069642346544,-0.4386382989328581,0.06747136227153305,1.8360920188680865,13.176018491023871,1.0200004577636648,1.1187858125695271,0.23099994659423828,-1.860526753274577,2.3225266464630536,-0.8147634033401658,1.2767632965286424,1.5325442810058618,45.226169184556234,-18.503490563990844,1.045763349934407,6,0.3899993896484375,-0.15999984741210938,-0.3149995803833008,1.375,-4.75,1,-0.0313935562188814,-1.0294068148414306,38.86000061035156,4.523814713896458,38.88999938964844,-1.3225762786948791,39.0,-0.0313935562188814
4966,2018-06-20,39.2599983215332,39.540000915527344,38.959999084472656,39.47999954223633,5750500.0,0.0020418074460009095,2.4117356670032537,-0.2558151913557247,64.52827662749038,65.2208601115487,0.5390230824189359,-0.42297194448742914,-0.02342349954910361,1.7478957461919293,13.112395174741664,0.5800018310546875,1.163413283056471,0.23649806976318644,-1.7831148677434285,2.2561110072698014,-0.7733083989901175,1.2463045385164904,1.3065935162353526,70.50359514792235,4.665274303645063,1.0098064687533064,6,0.26000022888183594,-0.23999786376953125,-0.39499759674072266,1.2950019836425781,-5.4499969482421875,2,-0.13117671755877258,-1.1702081033699288,39.18000030517578,-1.0294068148414306,38.86000061035156,4.523814713896458,38.88999938964844,-0.13117671755877258
4967,2018-06-21,38.0099983215332,39.59000015258789,37.86000061035156,39.22000122070313,11587300.0,-0.03183902326644783,-1.2913926692047484,5.499982660563218,47.21752264694947,62.78655728219117,1.5718019689924532,0.8692310149757816,1.1931927212542632,2.9837826163574164,12.879230193786672,1.7299995422363281,1.023016965827594,-1.0120018005371065,-3.0347327940628617,1.0107291929886486,-2.023367297299984,-0.0006363037742289634,2.419397932727051,8.670390223788282,-54.36704986914762,1.011365496762879,6,1.3000011444091797,1.0100021362304688,0.8550024032592773,2.545001983642578,-4.340000152587898,3,-0.10023671999047001,2.4117356670032537,39.2599983215332,-1.1702081033699288,39.18000030517578,-1.0294068148414306,38.86000061035156,-0.10023671999047001
4968,2018-06-22,38.09000015258789,38.27000045776367,37.650001525878906,38.06999969482422,11808400.0,0.002104757552945369,2.263143100938614,-0.016529264332665928,40.71970586386595,59.4580007212754,1.281695693835303,0.8567845361208413,1.0574819916737255,2.896376405874534,12.935045529268358,0.6199989318847656,0.9024695007123569,-0.9469999313354478,-2.9354214218590755,1.04142155918818,-1.9412106765972652,0.04721081392636961,2.133844450159671,22.68035763795351,-34.580739082671016,0.9942107452618141,6,1.1100006103515625,0.9300003051757812,0.875,2.4650001525878906,-4.639999389648445,4,-0.11289050196468431,-1.2913926692047484,38.0099983215332,2.4117356670032537,39.2599983215332,-1.1702081033699288,39.18000030517578,-0.11289050196468431
4969,2018-06-25,37.11000061035156,37.75,36.77999877929688,37.72000122070313,13382600.0,-0.025728525552913273,1.8955339452048343,-30.499332443258034,22.306240093687222,53.30469689679397,1.935343210460296,1.8671439153649274,1.9895461600229254,3.8603236567877914,13.32144161107619,1.3100013732910085,0.6770634208479436,-1.8854995727539077,-4.000912437896162,0.22991329238834624,-2.943206005325038,-0.8277931401827772,2.8564596847091366,11.743831664686693,-40.039095803737375,1.057706432571128,6,1.414999008178711,1.7099990844726562,1.922499656677246,3.4449996948242188,-4.020000457763672,0,-0.09673942585671869,2.263143100938614,38.09000015258789,-1.2913926692047484,38.0099983215332,2.4117356670032537,39.2599983215332,-0.09673942585671869
4970,2018-06-26,37.06999969482422,37.36999893188477,36.77999877929688,37.13000106811523,12451300.0,-0.001077901236040013,1.18519748228623,0.0983628086149408,22.519082580161395,48.99173996055687,1.615340384586034,1.9720224990809783,1.9708096603057683,3.7943010584193573,13.267092691795238,0.5900001525878906,0.44613250710478525,-1.9025005340576158,-4.093649853260956,0.2886487851457247,-2.9980751936592895,-0.806925874455942,2.5140852183448246,10.320312234854685,-35.819349482546954,1.095574659601672,6,1.154998779296875,1.75,1.9625005722045898,3.4850006103515625,-3.8499984741210938,1,-0.08578366148785732,1.8955339452048343,37.11000061035156,2.263143100938614,38.09000015258789,-1.2913926692047484,38.0099983215332,-0.08578366148785732
4971,2018-06-27,36.29999923706055,37.29999923706055,36.290000915527344,37.02000045776367,9898300.0,-0.020771525872744445,-1.7297330735207694,11.999745692671013,12.341198576031516,43.64239904705263,2.134835968509286,2.7615321509604485,2.6583742011601004,4.4829020168755065,13.679569948798523,1.0099983215332031,0.14204998113358158,-2.595001029968259,-5.0473905989425205,-0.14261146099399724,-3.821195814455386,-1.3688062454811316,2.94759534004384,0.30297951044707105,-39.097100524034616,1.2261947844871297,6,1.6400012969970703,2.2750015258789062,2.785000801086426,4.255001068115234,-2.6399993896484375,2,-0.051515123173214494,1.18519748228623,37.06999969482422,1.8955339452048343,37.11000061035156,2.263143100938614,38.09000015258789,-0.051515123173214494
4972,2018-06-28,36.13999938964844,36.36999893188477,35.560001373291016,36.18000030517578,11381100.0,-0.004407709387738934,2.8571480472296944,0.05555673292925868,12.341198576031516,38.53700881821723,2.063477621573398,2.9482514198340084,2.6956280590522397,4.590562191785963,13.934336697489016,0.8099975585937571,-0.22378672185356407,-2.6760007858276396,-5.376959918656638,0.024958347001359016,-4.026480352242139,-1.3255212194131403,2.6935320748351614,21.40214805534832,-12.704115510528247,1.3504795664144984,6,1.4350013732910156,2.0700016021728516,2.945000648498535,4.375001907348633,-2.1499977111816335,3,-0.06447144592439591,-1.7297330735207694,36.29999923706055,1.18519748228623,37.06999969482422,1.8955339452048343,37.11000061035156,-0.06447144592439591
4973,2018-06-29,36.2599983215332,36.540000915527344,36.13000106811523,36.27999877929688,6335800.0,0.0033203910877523946,-1.9286230057629234,0.5000000000001776,11.049695034992638,32.828094133230984,1.711123086002459,2.8084234858485075,2.4401411080451467,4.411683778505221,15.437836651039122,0.4099998474121165,-0.44385908893325876,-2.4520017623901396,-5.380711023677662,0.4767074988973832,-3.916356393033901,-0.9876471317463782,2.0497683283595833,31.96335101333403,3.200491683348453,1.4643546306437631,6,1.31500244140625,1.950002670288086,2.7700023651123047,4.255002975463867,-2.479999542236328,4,-0.0714285789431438,2.8571480472296944,36.13999938964844,-1.7297330735207694,36.29999923706055,1.18519748228623,37.06999969482422,-0.0714285789431438
4974,2018-07-02,36.66999816894531,36.68000030517578,35.66999816894531,35.90999984741211,6144200.0,0.011307221908188225,1.5897404547299643,-37.99904634749747,17.413766454994786,27.826298494911647,1.0703622345826176,2.328801387477583,1.8937225882902808,3.9519356964780883,16.934056075223577,1.0100021362304688,-0.6436243884143664,-1.922001838684082,-4.982650649660577,1.1386469722924133,-3.4523262441723332,-0.3916774331958308,1.199806036691193,61.3258725341424,36.66948504714951,1.5303244054882479,7,0.9050025939941406,1.5400028228759766,2.3600025177001953,3.845003128051758,-2.829998016357422,0,-0.08781013271859894,-1.9286230057629234,36.2599983215332,2.8571480472296944,36.13999938964844,-1.7297330735207694,36.29999923706055,-0.08781013271859894
4975,2018-07-03,36.63999938964844,37.209999084472656,36.61000061035156,36.88999938964844,3704000.0,-0.0008180741967497296,-2.870988383540067,-0.3289480949058621,21.44370526233945,23.039123898783767,0.7846901849181123,2.204021648350107,1.803484275750165,3.9524237325722495,17.008551876588797,0.5999984741210938,-0.8374737034305468,-1.7820005416870117,-4.881459312747793,1.31745822937377,-3.3317299272174026,-0.23227115615662086,0.8602363628127918,62.06892771797514,35.680231239853214,1.5497293855303909,7,0.9350013732910156,1.5700016021728516,2.3900012969970703,3.335000991821289,-2.4899978637695312,1,-0.09688862707960344,1.5897404547299643,36.66999816894531,-1.9286230057629234,36.2599983215332,2.8571480472296944,36.13999938964844,-0.09688862707960344
4976,2018-07-05,37.02999877929688,37.099998474121094,36.5,36.79999923706055,4653800.0,0.010644088322737,2.2432443578402563,-0.9199981689453409,29.35007749359029,21.053852215077196,0.05039957939997208,1.6696504107814079,1.3088404607108899,3.524662862815795,17.11682719968785,0.5999984741210938,-1.061340722957631,-1.2460010528564354,-4.317367019698914,1.8253649139860428,-2.7816840362776745,0.28968193056480374,0.18000030517577414,89.09087546267762,57.74603847221772,1.5356829834212407,7,-0.11499786376953836,1.180002212524407,1.847501754760735,2.8750019073486257,-2.9399986267089915,3,-0.10288948647559482,-2.870988383540067,36.63999938964844,1.5897404547299643,36.66999816894531,-1.9286230057629234,36.2599983215332,-0.10288948647559482
4977,2018-07-06,37.38999938964844,37.540000915527344,36.75,37.20000076293945,4188500.0,0.009721863954065935,2.2244824874855005,0.8260826298243322,35.05975096545342,20.424968337475804,-0.45460302753467374,1.1263989935888503,0.8529910560663723,3.1180724806185225,16.435563482528107,0.7900009155273438,-1.3210589369347545,-0.7330003738403335,-3.6493303891941338,2.183329641513467,-2.19116538151723,0.7251646338365632,-1.8299980163574219,91.97853980946941,56.721991242812436,1.4581650076768995,7,-0.7349987030029297,0.8200016021728516,1.407501220703125,2.5150012969970703,-3.509998321533203,4,-0.09975928331437722,2.2432443578402563,37.02999877929688,-2.870988383540067,36.63999938964844,1.5897404547299643,36.66999816894531,-0.09975928331437722
4978,2018-07-09,37.90999984741211,37.93000030517578,37.45000076293945,37.540000915527344,4660700.0,0.013907474358173966,1.341462053052224,1.9473768747364828,41.37930079554809,22.544197304349233,-1.1206723369345468,0.4415933588832175,0.31503292908851677,2.556747425783783,15.555159883524505,0.5400009155273438,-1.6105052057097637,-0.09399986267089844,-2.826452523011227,2.63845279766943,-1.4602261928410627,1.2722264674992658,-2.3103984832763658,99.11502482926714,59.56163121046422,1.366226330170164,7,-1.164999008178711,0.3000011444091797,0.6125001907348633,1.9950008392333984,-3.509998321533203,0,-0.10340274821216866,2.2244824874855005,37.38999938964844,2.2432443578402563,37.02999877929688,-2.870988383540067,36.63999938964844,-0.10340274821216866
4979,2018-07-10,37.040000915527344,37.5,36.9900016784668,37.08000183105469,11250700.0,-0.02294906186722534,-6.285722070844686,-0.10811089460064129,32.34323224591337,23.635769489432782,-0.2923955972229919,1.0960706725166602,1.171101569011654,3.3753127969413583,14.497508983235258,0.9199981689453125,-1.7293428125546058,-0.7914987564086928,-3.2886076508424793,1.7056101380250936,-2.0400532036255896,0.45705569080820396,-1.347183593749996,37.76229372629153,-1.0291854382595886,1.2485544472168937,7,-0.2950000762939453,1.1700000762939453,0.9374990463256836,2.864999771118164,-3.1800003051757884,1,-0.08801301446145104,1.341462053052224,37.90999984741211,2.2244824874855005,37.38999938964844,2.2432443578402563,37.02999877929688,-0.08801301446145104
4980,2018-07-11,36.97999954223633,37.43000030517578,36.77999877929688,36.93000030517578,8442000.0,-0.0016199074462188712,-2.7142701441947237,-1.2499523173755485,31.125840780623363,25.722951956609652,-0.2754721555351338,0.9304855829528549,1.227471439891147,3.373908270880648,13.445315889828347,0.6500015258788991,-1.8271573519277808,-0.6780000686645522,-2.8729864625485106,1.5169863252194062,-1.775493265606535,0.41949312827743057,-1.197694901123043,33.566394391595935,-1.1635780474441475,1.0974931969419797,7,-0.2349987030029297,1.230001449584961,1.0825014114379883,2.9250011444091797,-3.2099990844726562,2,-0.08491074712053792,-6.285722070844686,37.040000915527344,1.341462053052224,37.90999984741211,2.2244824874855005,37.38999938964844,-0.08491074712053792
4981,2018-07-12,37.54999923706055,37.77999877929688,37.20000076293945,37.459999084472656,9711500.0,0.015413729093565864,1.109086621491312,1.8000305180437934,45.70896425287455,29.43048147625888,-0.7258426913371352,0.2322001389579924,0.6620006866561212,2.7399246039897847,13.959184802843769,0.799999237060554,-1.7212274178719724,-0.019000244140627842,-2.0680301673334753,2.0300296790522196,-1.0435152057370516,1.005514717455796,-1.6817867693847646,67.79652797982737,28.540417660514805,1.024514961596423,7,-0.75,0.6600017547607422,1.1825017929077148,2.355001449584961,-3.540000915527351,3,-0.09054587963415883,-2.7142701441947237,36.97999954223633,-6.285722070844686,37.040000915527344,1.341462053052224,37.90999984741211,-0.09054587963415883
4982,2018-07-13,37.61000061035156,37.66999816894531,37.13000106811523,37.54999923706055,7785700.0,0.0015979061121202953,5.000084772703269,0.6666807951511041,45.505622392129446,33.25891784927408,-0.6206653625597625,0.06611384911334994,0.6282735510244066,2.6148402405148587,14.52354507565407,0.5399971008300852,-1.60972659598675,0.11050109863280966,-1.8253273472673044,2.0463295445329237,-0.8574131243172474,1.0784153215828667,-1.6593166291757768,72.17397650149586,29.547955241487813,0.9679142229500572,7,-0.8100013732910156,0.6000003814697266,1.1225004196166992,2.2950000762939453,-3.5900001525878906,4,-0.09359214040519981,1.109086621491312,37.54999923706055,-2.7142701441947237,36.97999954223633,-6.285722070844686,37.040000915527344,-0.09359214040519981
4983,2018-07-16,37.72999954223633,38.060001373291016,37.4900016784668,37.65999984741211,11576800.0,0.003190612335479237,-1.7805132213104078,1.1666348782503655,56.919631643257645,37.648458425747734,-0.5701761078581953,-0.15309444728696064,0.5216555585442251,2.4341065084746134,15.508223442971861,0.5699996948242188,-1.348586387133686,0.28850002288818644,-1.5383558489388491,2.115355894715222,-0.6249279130253313,1.2019279588017042,-1.7001429081005455,74.21865919623285,26.542558274825993,0.9134279359135196,7,-0.4499988555908203,0.43000030517578125,1.1975011825561523,2.1750011444091797,-3.200000762939453,0,-0.10204077712249282,5.000084772703269,37.61000061035156,1.109086621491312,37.54999923706055,-2.7142701441947237,36.97999954223633,-0.10204077712249282
4984,2018-07-17,37.810001373291016,38.150001525878906,37.31999969482422,37.43000030517578,9931200.0,0.002120377207138091,-1.7666622162035006,5.428610354223434,58.18585844605116,41.73091989060459,-0.5268684235854408,-0.332858741643534,0.4446345098723299,2.297848919160529,16.635626344512687,0.8300018310546875,-1.0554910099635606,0.421001815795897,-1.2909490344163999,2.132952666008194,-0.43497360931024787,1.276977240902042,-1.6583360548059218,75.18252036821488,21.840097049348472,0.855975425106148,7,-0.4850006103515625,0.34999847412109375,1.1174993515014648,2.094999313354492,-3.1100006103515696,1,-0.0901877736989698,-1.7805132213104078,37.72999954223633,5.000084772703269,37.61000061035156,1.109086621491312,37.54999923706055,-0.0901877736989698
4985,2018-07-18,37.95000076293945,38.34000015258789,37.61999893188477,37.77999877929688,15840300.0,0.0037027078699694016,-1.938770426076926,0.44737238367713833,71.20824916155098,46.381827853711336,-0.5157375987783439,-0.6005203422353702,0.31575177383697905,2.0882646892549275,17.51808106095418,0.7200012207031179,-0.7429241581165869,0.6225011825561495,-0.8959868722605293,2.1409892373728283,-0.13674284485218635,1.3817452099644854,-1.638468547862857,67.76862109623782,7.3982808585680715,0.7592440274083381,7,-0.4050006866455078,0.2049999237060547,1.0699996948242188,1.9549999237060547,-3.549999237060547,2,-0.10777338788836177,-1.7666622162035006,37.810001373291016,-1.7805132213104078,37.72999954223633,5.000084772703269,37.61000061035156,-0.10777338788836177
4986,2018-07-19,34.110000610351555,35.650001525878906,33.93000030517578,35.169998168945305,50978000.0,-0.10118577273753038,-1.4225400543729625,-6.235207001010021,36.59181729766227,46.55205744617898,3.203370624018369,2.987018440682455,4.112805292349073,5.833249052315402,19.122671824700184,4.020000457763672,-0.5693592463842663,-2.9599990844726634,-4.809277907564706,-1.1107202613806209,-3.884638496018688,-2.0353596729266386,4.229999542236335,4.081639714373289,-58.689065846629845,0.9246394115460227,7,2.0249996185302805,2.989999771118171,4.9099998474121165,5.795000076293952,0.4199981689453196,3,-0.009967755687600333,-1.938770426076926,37.95000076293945,-1.7666622162035006,37.810001373291016,-1.7805132213104078,37.72999954223633,-0.009967755687600333
4987,2018-07-20,34.200000762939446,34.90999984741211,34.11999893188477,34.419998168945305,20035000.0,0.0026385268536341933,-3.1578878682932014,0.20754520066793344,36.33954039480591,45.99208406831874,2.9203931640360423,2.737289939089159,3.975827884584355,5.65864950363931,20.672663291323516,0.799999237060554,-0.45649318422874074,-2.679499053955084,-4.873831234694187,-0.48516687321598084,-3.7766651443246317,-1.5823329635855359,4.139999389648445,6.122459571560015,-58.04411066407749,1.09716609036955,7,1.93499946594239,2.599998474121101,5.002499580383308,5.704999923706062,0.3800010681152486,4,-0.005555626817767334,-1.4225400543729625,34.110000610351555,-1.938770426076926,37.95000076293945,-1.7666622162035006,37.810001373291016,-0.005555626817767334
4988,2018-07-23,33.790000915527344,34.150001525878906,33.490001678466804,34.060001373291016,15380500.0,-0.011988299364495747,1.9333276819395269,1.2272892788403185,30.901877296280517,45.83193351835953,2.999992699086846,2.9604089476648667,4.324413420080958,5.985437443821823,22.217469873869693,0.709999084472642,-0.42992473880903503,-2.8744989395141616,-5.38874834698845,-0.3602495320398731,-4.131623643251309,-1.6173742357770138,4.461799240112306,6.185553225661693,-55.93036664365245,1.257124703737146,7,2.125,2.75,5.532499313354492,6.114999771118164,0.9500007629394602,0,0.006806733826711264,-3.1578878682932014,34.200000762939446,-1.4225400543729625,34.110000610351555,-1.938770426076926,37.95000076293945,0.006806733826711264
4989,2018-07-24,33.52000045776367,34.060001373291016,33.439998626708984,34.02000045776367,10916700.0,-0.007990543073338574,1.1379337560179947,1.8518487121886436,29.94859966824893,45.70112895031793,3.037608789796643,3.1069610038132396,4.536333062122544,6.179231791331276,23.104737059052425,0.6200027465820312,-0.4758270165660434,-2.9649993896484403,-5.833040656909986,-0.09695812238689427,-4.399020023279213,-1.5309787560176673,4.541327758789066,1.632689921261559,-57.99042875134623,1.4340206336307726,7,2.3699989318847656,2.9949989318847656,5.8125,6.385000228881836,1.4099998474121094,1,0.030131214431390996,1.9333276819395269,33.790000915527344,-3.1578878682932014,34.200000762939446,-1.4225400543729625,34.110000610351555,0.030131214431390996
4990,2018-07-25,33.889999389648445,34.040000915527344,33.389999389648445,33.419998168945305,12141500.0,0.011038154141763235,-1.4528415961306314,-0.9400024414062784,29.768050739392336,43.9299163377088,2.439765968897227,2.620883286576806,4.107164269652536,5.723546949444589,24.048652567050468,0.6500015258788991,-0.6027837546957642,-2.436000442504877,-5.512501217331689,0.6405003323219347,-3.974250829918283,-0.8977500550914712,3.8940490515136688,22.12387289305699,-32.37669563297022,1.5382503874134064,7,1.9750003814697195,2.6000003814697195,5.420001029968255,6.015001296997063,0.9099998474121094,2,0.02390089666211126,1.1379337560179947,33.52000045776367,1.9333276819395269,33.790000915527344,-3.1578878682932014,34.200000762939446,0.02390089666211126
4991,2018-07-26,34.43000030517578,34.639999389648445,33.759998321533196,33.810001373291016,9728300.0,0.015933931108074173,-1.444430316034853,1.3191432374520735,31.360213008017595,42.35820418391859,1.5764292544782919,2.0380979426524135,3.523042073845275,5.096298221029926,24.381706786461386,0.8800010681152486,-0.592676706470705,-1.802499580383298,-4.993848551331361,1.388849390564765,-3.398174065857333,-0.20682509490926293,3.0025242118652358,68.4210922579235,17.890358674661258,1.5956744854740323,7,1.4349994659423828,2.059999465942383,4.864999771118164,5.475000381469727,0.18000030517577414,3,-0.0008712976773446179,-1.4528415961306314,33.889999389648445,1.1379337560179947,33.52000045776367,1.9333276819395269,33.790000915527344,-0.0008712976773446179
4992,2018-07-27,33.810001373291016,34.84000015258789,33.759998321533196,34.630001068115234,10161300.0,-0.018007520371458252,-1.3478152703027482,-1.322582431443004,24.502499954925852,38.75630066299284,1.7888263155299313,2.608319026875378,4.082101467995891,5.62535666471026,24.11257611473906,1.0800018310546946,-0.5944890152835143,-2.3059986114501925,-5.6766416040103,1.0646443811099147,-3.991320107730246,-0.6206771151701389,3.299121133558593,28.965638803605987,-14.782544687572337,1.6853214962800527,7,2.0549983978271484,2.6799983978271484,5.45999813079834,6.094999313354492,0.9899978637695384,4,0.02129539712395978,-1.444430316034853,34.43000030517578,-1.4528415961306314,33.889999389648445,1.1379337560179947,33.52000045776367,0.02129539712395978
4993,2018-07-30,33.669998168945305,33.959999084472656,33.40999984741211,33.720001220703125,10093700.0,-0.004140881356376025,1.0754735993550988,0.060979354106392235,26.949381977733836,35.28558105540203,1.4442297782199347,2.6818362054951663,4.156669849447148,5.660067961141571,24.124830465484237,0.5499992370605469,-0.7726486799735781,-2.316501808166514,-5.858509763609646,1.2255061472766187,-4.087505785888077,-0.5454978304449511,3.141594488528213,19.31025048078226,-24.154323893889696,1.7710039777215651,7,2.1950016021728587,2.1950016021728587,5.495001792907722,6.235002517700202,0.460002899169929,0,0.027027137261584677,-1.3478152703027482,33.810001373291016,-1.444430316034853,34.43000030517578,-1.4528415961306314,33.889999389648445,0.027027137261584677
4994,2018-07-31,33.450000762939446,33.959999084472656,33.330001831054695,33.77000045776367,9976100.0,-0.006533929847634123,-1.2500000000000318,6.399603295696517,26.37216731964193,30.303794184078793,1.0959745825116585,2.7913443310575374,4.309906011898512,5.776417027985097,23.826632807740594,0.6299972534179616,-0.985335666743282,-2.375499343872079,-6.075880149696182,1.3248814619520246,-4.225689746784127,-0.5253089409600307,3.0878644331080665,7.946957965020052,-35.25075248547436,1.8501904029120502,7,1.0400009155273509,2.385000228881843,5.6599998474121165,6.454999923706062,0.20999908447266336,1,0.03856504891194512,1.0754735993550988,33.669998168945305,-1.3478152703027482,33.810001373291016,-1.444430316034853,34.43000030517578,0.03856504891194512
4995,2018-08-01,33.09000015258789,33.450000762939446,32.84999847412109,33.34999847412109,8981800.0,-0.010762349839776753,1.608689162181742,0.8124955296473383,19.283761899907844,28.38067691766164,0.77565372165094,3.0269444725486494,4.598552766211178,6.027547908388371,24.295828240222338,0.6000022888183594,-1.3158404732280644,-2.557999992370604,-6.430448210289164,1.314448225547956,-4.494224101329884,-0.6217758834113241,3.12707870696034,12.060375680271445,-26.868034975001283,1.936224108959279,8,0.7899990081787109,2.5049991607666016,5.5824995040893555,6.799999237060547,0.9000015258789134,2,0.05560592759453309,-1.2500000000000318,33.450000762939446,1.0754735993550988,33.669998168945305,-1.3478152703027482,33.810001373291016,0.05560592759453309
4996,2018-08-02,33.220001220703125,33.400001525878906,32.860000610351555,33.0,7235700.0,0.003928711620301062,-1.1600036621093421,-0.846164003697369,20.054581903039065,26.571237085243098,0.5656096438887559,2.7372110086219124,4.414001037615691,5.786890747371629,24.705129904918973,0.5400009155273509,-1.695104421054765,-2.2374990463256808,-6.197556639825926,1.7225585471745646,-4.2175278430758,-0.25747024957556164,2.5930279925938464,18.593087160966963,-15.463670044995677,1.980028796750122,8,0.6249980926513672,2.374998092651367,5.302497863769531,6.6699981689453125,0.48999786376953125,3,0.04756164835336474,1.608689162181742,33.09000015258789,-1.2500000000000318,33.450000762939446,1.0754735993550988,33.669998168945305,0.04756164835336474
4997,2018-08-03,33.65999984741211,33.720001220703125,33.169998168945305,33.36999893188477,7154100.0,0.013244991286597951,1.6829177521399676,1.3181786655569103,23.39870011100018,25.73755073132306,0.04576963398836398,2.1117108090172465,3.914735603009376,5.254915745656987,25.53225070065842,0.5500030517578196,-2.174415258436923,-1.6110004425048814,-5.539052772351852,2.3170518873420853,-3.575026607428363,0.3530257224186002,1.7974656771837587,72.97305656746185,42.179059419502856,1.9640261649234836,8,0.1849994659423828,1.9349994659423828,4.597500801086426,5.9850006103515625,0.450000762939446,4,0.028223433370350604,-1.1600036621093421,33.220001220703125,1.608689162181742,33.09000015258789,-1.2500000000000318,33.450000762939446,0.028223433370350604
4998,2018-08-06,33.990001678466804,34.189998626708984,33.56999969482422,33.65999984741211,8119000.0,0.009803976011606208,-1.4313581761335588,1.1379337560180471,25.822791411428113,25.279127591676303,-0.28259665074838836,1.552576231054779,3.5361391412500254,4.833763016223614,26.648841351452447,0.6199989318847656,-2.1543603762534573,-1.084998703002924,-4.846266581326809,2.676269175320961,-2.96563264216487,0.795635236159022,1.154567800072087,85.07485630834198,57.42147886963924,1.8806339391619429,8,-0.1450023651123118,1.6049976348876882,3.902499198913567,5.289999008178704,0.26999664306639204,0,0.02383046538967659,1.6829177521399676,33.65999984741211,-1.1600036621093421,33.220001220703125,1.608689162181742,33.09000015258789,0.02383046538967659
4999,2018-08-07,33.779998779296875,34.209999084472656,33.720001220703125,34.110000610351555,5722300.0,-0.006178372721380887,-1.1777830524566817,-0.9999999999999569,23.839401825214267,24.620388823434297,-0.03557564521903345,1.5872021306724804,3.6892696272850216,4.95430062097148,27.410548006662804,0.48999786376953125,-2.146094115886058,-1.1320014953613295,-4.816487251204386,2.5524842604817266,-2.9742443732828576,0.7102413825601985,1.0892221787118785,68.38234469140252,43.91118970872697,1.8422428779215283,8,0.06500053405761719,1.8150005340576172,4.112502098083496,5.500001907348633,0.6599998474121094,1,0.010361228581004855,-1.4313581761335588,33.990001678466804,1.6829177521399676,33.65999984741211,-1.1600036621093421,33.220001220703125,0.010361228581004855
5000,2018-08-08,33.84000015258789,33.950000762939446,33.630001068115234,33.779998779296875,5504300.0,0.0017762396524356738,1.285690930641337,-0.1818213344430612,46.77804230756984,26.33348096782899,-0.11556853599962835,1.349065641987501,3.5851380188326374,4.80635033536668,28.059629588920515,0.31999969482421164,-2.0545920951142875,-0.9150001525878935,-4.494559110615057,2.6645588054392704,-2.7047796316014754,0.8747793264256885,0.7869141073543418,72.5926407342313,43.6610417303113,1.789779479013581,8,0.0049991607666015625,1.7549991607666016,4.0525007247924805,5.440000534057617,0.259998321533196,2,-0.005319157930382401,-1.1777830524566817,33.779998779296875,-1.4313581761335588,33.990001678466804,1.6829177521399676,33.65999984741211,-0.005319157930382401
5001,2018-08-09,34.150001525878906,34.209999084472656,33.759998321533196,33.860000610351555,8115900.0,0.00916079704176087,1.1951469137870423,4.833237968084548,49.433116187177696,29.103549438079195,-0.5246356369287071,0.8129658991239594,3.2233826586579823,4.415217645868665,29.049071188158127,0.45000076293946023,-1.914798605825439,-0.43499889373779155,-3.770262044671135,2.900264257195552,-2.1026304692044633,1.2326326817288802,0.26368283976479034,94.23100905989807,59.83594079564141,1.6676315754666726,8,-0.6200027465820312,1.444997787475586,3.742499351501465,5.129999160766602,0.04999923706053977,3,-0.004685207621172527,1.285690930641337,33.84000015258789,-1.1777830524566817,33.779998779296875,-1.4313581761335588,33.990001678466804,-0.004685207621172527
5002,2018-08-10,34.09000015258789,34.459999084472656,33.43000030517578,33.549999237060554,13198500.0,-0.0017569947470000846,-1.6410266442349075,1.862066243981935,53.69456369261875,32.07523629528863,-0.4701845013922821,0.6279307908666851,3.2340566099677943,4.394990883136671,30.12740142762849,1.029998779296875,-1.7966149636756512,-0.319000244140625,-3.338717390450334,2.700716902169084,-1.8288588172954832,1.1908583290142332,-1.240001678466804,64.0777310301917,25.035592021010928,1.509858573154855,8,-0.4350013732910156,1.5049991607666016,3.472500801086426,4.940000534057617,0.029998779296882105,4,-0.011146995201359311,1.1951469137870423,34.150001525878906,1.285690930641337,33.84000015258789,-1.1777830524566817,33.779998779296875,-0.011146995201359311
5003,2018-08-13,33.880001068115234,34.450000762939446,33.86999893188477,34.110000610351555,7984400.0,-0.006160137387289377,-3.639943848513204,-0.4259243560943142,54.49999904632748,35.200550931587024,-0.25397163535696166,0.5636051552669556,3.371283563517892,4.52735669302011,31.748542237346488,0.5800018310546733,-1.7338414522204957,-0.3364994049072294,-2.9248728368576593,2.251874027043204,-1.6306861208824444,0.9576873110679855,-0.9978025817871128,43.68944623862996,-0.0812361098060066,1.2941867159752163,8,-0.22500228881835938,1.7149982452392578,3.552499771118164,4.989999771118164,0.3400001525878906,0,0.006788652154228414,-1.6410266442349075,34.09000015258789,1.1951469137870423,34.150001525878906,1.285690930641337,33.84000015258789,0.006788652154228414
5004,2018-08-14,34.400001525878906,34.72999954223633,33.84999847412109,33.90999984741211,9201000.0,0.015348301103008222,-1.8852284736943699,-2.130446320468445,56.14459049544986,39.296198553313914,-0.6984973891983799,-0.2371198712437348,2.7595193542424,3.949362723258602,33.1388190316727,0.8800010681152415,-1.5383178907536177,0.3540010452270508,-1.6121592431752276,2.320161333629329,-0.6290790989740884,1.33708118942819,-1.4862470275878934,74.61552230572175,26.94560684144463,0.9830801442011409,8,-0.6050014495849609,1.194997787475586,3.0774993896484375,4.019998550415039,-0.15999984741210227,1,-0.004069860410918502,-3.639943848513204,33.880001068115234,-1.6410266442349075,34.09000015258789,1.1951469137870423,34.150001525878906,-0.004069860410918502
5005,2018-08-15,33.860000610351555,34.09999847412109,33.59999847412109,34.049999237060554,12381500.0,-0.015697700336469778,2.4483103353022564,-0.3877509711874857,43.13254894751351,41.860417113811074,-0.04222600576911617,-0.020282110601250736,3.168318867849983,4.4415327494634695,34.92880696938368,0.8000030517578196,-1.3828079583929167,0.018500137329091615,-0.680289419693672,0.7172896943518552,-0.3308946411822902,0.3678949158404734,-0.8735963103027302,33.07696596407672,-11.473676767847564,0.34939477851138123,8,0.08999824523926492,1.7349987030029368,3.6175003051757884,4.350000381469734,0.18000030517578836,2,0.017129297280051192,-1.8852284736943699,34.400001525878906,-3.639943848513204,33.880001068115234,-1.6410266442349075,34.09000015258789,0.017129297280051192
5006,2018-08-16,33.77000045776367,34.169998168945305,33.639999389648445,34.060001373291016,8534500.0,-0.0026580080025270236,1.0784489722646105,1.5263316401307911,49.44750275036777,44.75472851818525,0.1497432047535625,0.0452605905604031,3.1262681380099053,4.46193579643969,34.12596248245201,0.5299987792968608,-1.1949756779479728,-0.05450000762939311,-0.7422419171484833,0.6332419018896971,-0.3983709623889382,0.289370947130152,-0.7138523480273449,26.153873240469856,-19.526779676630376,0.34387095475954343,8,0.3099994659423828,1.8249988555908203,3.707500457763672,4.440000534057617,-0.049999237060546875,3,0.009771928098435856,2.4483103353022564,33.860000610351555,-1.8852284736943699,34.400001525878906,-3.639943848513204,33.880001068115234,0.009771928098435856
5007,2018-08-17,34.009998321533196,34.259998321533196,33.68000030517578,33.81999969482422,6982400.0,0.007106836260476035,-1.4680902870778143,-0.6551656099549885,54.56988833821963,47.94885039893987,-0.03954486722604145,-0.2210341636115558,2.7381666242705123,4.1656438405654015,33.229566520318,0.5799980163574148,-0.9036169580476354,0.19499797821044496,-0.4759481521560929,0.8659441085769828,-0.1404750869728204,0.5304710433937103,-0.886896154496867,36.283138041272736,-12.207198346380878,0.3354730651832681,8,0.07000160217285867,1.5850009918212962,3.495001792907722,4.200002670288093,-1.25,4,0.005586664239437766,1.0784489722646105,33.77000045776367,2.4483103353022564,33.860000610351555,-1.8852284736943699,34.400001525878906,0.005586664239437766
5008,2018-08-20,34.02000045776367,34.34000015258789,33.93000030517578,34.200000762939446,7843900.0,0.0002940939936519893,-1.2777730682829653,-0.9473768747364808,58.119631181748716,51.75776477188814,-0.05011421765279778,-0.22442838443168966,2.582281549793912,4.100590661527917,31.932189387409643,0.4099998474121094,-0.6092287141588812,0.19350013732910298,-0.483498884339312,0.870499158997518,-0.14499937350510095,0.5319996481633069,-0.8326223957193406,37.16828200376108,-15.770965109623369,0.33849951083420743,8,0.05999946594238281,1.5749988555908203,3.484999656677246,4.190000534057617,-0.43999862670897727,0,0.0029394024919326966,-1.4680902870778143,34.009998321533196,1.0784489722646105,33.77000045776367,2.4483103353022564,33.860000610351555,0.0029394024919326966
5009,2018-08-21,34.529998779296875,34.86999893188477,34.029998779296875,34.060001373291016,9788800.0,0.014991132118483463,-2.1697963825331175,-2.6110922731319643,69.67207219977291,54.301545871021816,-0.4945435090674266,-0.6902710616063672,1.9228711160887286,3.535872277099429,30.252756009032606,0.8499984741211009,-0.3398531844761692,0.652998542785646,-0.0763875787965489,1.3823846643678408,0.28830548199454853,1.0176916035767434,-1.2809158580448639,73.22834409157647,14.493677641645462,0.364693060791099,8,-0.37999916076660156,1.0650005340576172,3.1900014877319336,3.680002212524414,-1.1899986267089844,1,-0.008977630163706118,-1.2777730682829653,34.02000045776367,-1.4680902870778143,34.009998321533196,1.0784489722646105,33.77000045776367,-0.008977630163706118
5010,2018-08-22,34.700000762939446,34.790000915527344,34.150001525878906,34.40999984741211,7463100.0,0.004923312761438536,1.723394584767223,0.6170266299804243,69.99994845015374,56.586749455796934,-0.5919782554375814,-0.8395210332636154,1.6036414504497074,3.325634362847431,28.457638888972635,0.6399993896484375,-0.09364432007860302,0.7825004577636676,-0.034602939736068095,1.5996038552634033,0.37394875901379976,1.1910521565135355,-1.3536628810494662,86.17900551115297,21.442753975085466,0.40855169874986935,8,-0.5500011444091726,0.8949985504150462,3.0424995422363352,3.510000228881843,-1.6800003051757741,2,-0.01325645747431603,-2.1697963825331175,34.529998779296875,-1.2777730682829653,34.02000045776367,-1.4680902870778143,34.009998321533196,-0.01325645747431603
5011,2018-08-23,34.400001525878906,34.889999389648445,34.240001678466804,34.779998779296875,7989400.0,-0.00864551096439592,1.166664547384967,-1.310331219910058,60.393255718013144,57.33104856972964,-0.2824944760041106,-0.5711685721132582,1.7839566738302821,3.579252918075234,27.27347902963554,0.6499977111816406,0.1957127724548826,0.48400115966796875,-0.3292420553432791,1.2972443746792166,0.07737955216234127,0.8906227671735962,-0.9622439809892356,59.5042781389304,-4.016985364792582,0.40662160750562504,8,-0.15500259399414062,-0.15000152587890625,3.4499988555908203,3.809999465942383,-1.8900032043457102,3,-0.010465133557646444,1.723394584767223,34.700000762939446,-2.1697963825331175,34.529998779296875,-1.2777730682829653,34.02000045776367,-0.010465133557646444
5012,2018-08-24,34.529998779296875,34.880001068115234,34.459999084472656,34.560001373291016,5412500.0,0.0037789897573166087,-3.941142151912936,0.07895476539442248,58.035660560509896,57.72389984908324,-0.3838837592347062,-0.6792871379549723,1.5439569340727175,3.400285953026078,26.27029941640678,0.4799995422363281,0.2522018504228569,0.5779985427856431,-0.27810277360629243,1.4340998591775787,0.1499478845896718,1.0060492009816144,-0.9760618868264999,62.49990065883018,1.6345890011781208,0.4280506581959688,8,-0.2849998474121094,-0.6499996185302734,2.0875015258789062,2.865001678466797,-1.9699974060058594,4,-0.02345779285342464,1.166664547384967,34.400001525878906,1.723394584767223,34.700000762939446,-2.1697963825331175,34.529998779296875,-0.02345779285342464
5013,2018-08-27,34.580001831054695,34.790000915527344,34.52000045776367,34.61999893188477,7464800.0,0.0014481046488712401,-2.375008940704943,1.333121424030515,62.5000298022799,58.430059772064354,-0.3622432461265461,-0.6931580148677696,1.3858106138295838,3.297274723175498,24.995749037809105,0.2700004577636719,0.27664640107113314,0.5825014114379954,-0.30658747252582685,1.4715902954018176,0.13795696945608427,1.0270458534199065,-0.9191799388100748,63.95379783893147,3.8724793236613664,0.4445444419819117,8,-0.335002899169929,-0.710002899169929,1.8874979019164968,2.8149986267089773,-1.8300018310546946,0,-0.05263167765037646,-3.941142151912936,34.529998779296875,1.166664547384967,34.400001525878906,1.723394584767223,34.700000762939446,-0.05263167765037646
5014,2018-08-28,34.740001678466804,34.790000915527344,34.459999084472656,34.740001678466804,5877600.0,0.0046269473377651416,5.600137331198008,-0.0,63.63637414516195,60.708262571803076,-0.5240517920177155,-0.7921741913727374,1.1182641284895425,3.099668037355933,23.634556483969448,0.3300018310546875,0.29005477139985913,0.6780012130737347,-0.2308004947027058,1.5868029208501753,0.22360035918551802,1.1324020669619514,-0.9808455864298793,79.72998051405791,20.35421866095382,0.45440085388821955,8,-0.4750022888183594,-0.8700027465820384,1.4874992370605398,2.4349994659423757,-2.1100006103515696,1,-0.03339089785165794,-2.375008940704943,34.580001831054695,-3.941142151912936,34.529998779296875,1.166664547384967,34.400001525878906,-0.03339089785165794
5015,2018-08-29,34.93000030517578,35.290000915527344,34.75,34.779998779296875,5934400.0,0.005469159974933024,-4.142888283378746,100.0,62.26413057299632,62.13233232987291,-0.6105110930976565,-0.8825031078328109,0.8103931608825405,2.876138699547127,21.728835126943068,0.5499992370605398,0.3240764187662606,0.7759998321533175,-0.09002334365981568,1.6420230079664506,0.34298824424674734,1.2090114200598876,-1.080376749329936,65.71420267319623,10.303431367707496,0.43301158790656735,8,-0.44499969482421875,-0.8600006103515625,1.2724990844726562,2.219999313354492,-2.6899986267089773,2,-0.045519614620567084,5.600137331198008,34.740001678466804,-2.375008940704943,34.580001831054695,-3.941142151912936,34.529998779296875,-0.045519614620567084
5016,2018-08-30,34.799999237060554,34.990001678466804,34.61999893188477,34.84000015258789,4985500.0,-0.0037217597188501372,1.1764613485918534,-0.26667005747414013,60.923062838041055,62.838240607630844,-0.35653303331147157,-0.6620047036714354,0.8160020222647617,2.960176035317268,19.67546380531574,0.37000274658203125,0.3094037592766483,0.5669988632202205,-0.22541540684803607,1.3594131332884771,0.17079172818608868,0.9632059982543524,-0.8063379452465611,40.96378343597843,-12.799173109253758,0.3962071350341291,8,-0.18999862670899148,-0.7299995422363352,1.37750053405761,2.325000762939446,-2.2199974060058594,3,-0.05114939133105667,-4.142888283378746,34.93000030517578,5.600137331198008,34.740001678466804,-2.375008940704943,34.580001831054695,-0.05114939133105667
5017,2018-08-31,34.610000610351555,35.060001373291016,34.560001373291016,34.720001220703125,7944100.0,-0.0054597307722541455,-3.761925522252498,2.7499523173762146,61.30030411290553,63.19164871109271,-0.08099062670897439,-0.41864959100691124,0.9171333451364632,3.098807321553174,17.972817356676362,0.5,0.40116919006711527,0.3295001983642507,-0.4315650226807648,1.0905654194092662,-0.051032412158257046,0.7100328088867585,-0.486705356166226,18.072433128044,-35.437778834933056,0.38053261052250753,8,0.04999923706055398,-0.5400009155273366,1.5674991607666087,2.5149993896484446,-1.3300018310546804,4,-0.0606761702335904,1.1764613485918534,34.799999237060554,-4.142888283378746,34.93000030517578,5.600137331198008,34.740001678466804,-0.0606761702335904
5018,2018-09-04,34.799999237060554,34.90999984741211,34.360000610351555,34.400001525878906,6743300.0,0.005489703073052521,-1.2916656732549348,-3.636322652240085,56.896517704813334,61.7721426560972,-0.1661872204954804,-0.5742984040607126,0.6360638712206921,2.8468477403528,16.87594723214462,0.549999237060554,0.47957608379059025,0.47899894714355895,-0.30289901343287795,1.2608969077199959,0.08804996685533695,0.869947927431781,-0.560033416741021,47.3116647661562,-3.3830935087480754,0.3909489802882195,9,-0.07999801635742898,-0.7299995422363352,1.37750053405761,2.325000762939446,-3.1299991607666087,1,-0.06436775611719081,-3.761925522252498,34.610000610351555,1.1764613485918534,34.799999237060554,-4.142888283378746,34.93000030517578,-0.06436775611719081
5019,2018-09-05,34.130001068115234,34.689998626708984,34.0,34.639999389648445,8820700.0,-0.019252821368794693,1.2623024633067972,-1.2750030994592587,54.45546050271006,60.04497732860346,0.4929425113853796,0.12992692713827836,1.236921220033281,3.460419168131949,15.946777137659485,0.799999237060554,0.5064740371789398,-0.20849933624267436,-0.9542457283974457,0.537247055912097,-0.58137253232006,0.1643738598347113,1.1599998474121094,10.077595027294288,-41.07578400386265,0.372873196077386,9,0.5149993896484375,-0.060001373291015625,1.7349987030029297,2.9949989318847656,-2.730001449584961,2,-0.0404336661273782,-1.2916656732549348,34.799999237060554,-3.761925522252498,34.610000610351555,1.1764613485918534,34.799999237060554,-0.0404336661273782
5020,2018-09-06,33.65999984741211,34.31999969482422,33.279998779296875,34.080001831054695,9240100.0,-0.013770911397427588,1.3111190230959313,0.8235360116086881,48.38708594824983,58.71095846529643,0.8939096203707066,0.6174062912345946,1.6321841777807151,3.866057331240121,15.234502868519803,1.0400009155273438,0.5097691928936356,-0.6695005416870146,-1.4443546177248479,0.10535353435081873,-1.0569275797059348,-0.28207350366809436,1.6042010498046864,21.348343502272744,-31.605459521628628,0.3874270380189182,9,0.625,0.4099998474121094,1.5025014877319336,3.4350013732910156,-1.9400005340576207,3,-0.030600082708439613,1.2623024633067972,34.130001068115234,-1.2916656732549348,34.799999237060554,-3.761925522252498,34.610000610351555,-0.030600082708439613
5021,2018-09-07,33.990001678466804,34.02000045776367,33.139999389648445,33.400001525878906,6445200.0,0.009803976011606208,1.7077051287317921,-1.4047556334638127,49.71433367048011,57.78636658862645,0.5583495969888261,0.2896537724701531,1.254561006803904,3.4662517265298547,14.909727456523381,0.8800010681152273,0.42762500548747084,-0.33149871826171307,-1.1173812621894612,0.4543838256660351,-0.7244399902255907,0.06144255370216456,1.194831134033194,44.270906804260704,-10.345832399498619,0.3929412719638757,9,0.22499847412108664,0.08499908447264914,0.7474975585937429,2.864997863769524,-2.130001068115245,4,-0.05148572855495481,1.3111190230959313,33.65999984741211,1.2623024633067972,34.130001068115234,-1.2916656732549348,34.799999237060554,-0.05148572855495481
5022,2018-09-10,33.709999084472656,34.200000762939446,33.59000015258789,34.139999389648445,7787600.0,-0.008237792885180562,1.218171729782248,-0.7288138880806938,45.88857645026782,55.94064954951399,0.7932183385772262,0.5688955286767836,1.487864819858359,3.6559111439492398,14.15708782117227,0.6100006103515554,0.31750676670057487,-0.5925012588500991,-1.4192610053180985,0.23425848761790036,-1.0058811320840988,-0.17912138561609936,1.3521437226562512,32.203364260390465,-23.60344049208662,0.4133798732339987,9,0.5050010681152344,0.5050010681152344,1.010000228881836,3.145000457763672,-1.4599990844726562,0,-0.033521129756970414,1.7077051287317921,33.990001678466804,1.3111190230959313,33.65999984741211,1.2623024633067972,34.130001068115234,-0.033521129756970414
5023,2018-09-11,34.110000610351555,34.209999084472656,33.580001831054695,33.810001373291016,4970600.0,0.011865960745847337,1.52000823980893,-0.6976721491811433,44.26232583735642,53.78797751531337,0.35708750043960436,0.19711464871301132,1.0409812219193881,3.1612270657972275,13.356880610455175,0.6299972534179616,0.280584335108955,-0.20399971008301776,-1.0122051285355127,0.6042057083694772,-0.6081024193092617,0.20010299914322616,0.8368135917285215,62.58075471976665,8.606799755075706,0.40410270922624686,9,0.10499954223633523,0.10499954223633523,0.6099987030029368,2.7449989318847727,-2.0900001525878835,1,-0.024333093409643514,1.218171729782248,33.709999084472656,1.7077051287317921,33.990001678466804,1.3111190230959313,33.65999984741211,-0.024333093409643514
5024,2018-09-12,34.259998321533196,34.419998168945305,33.75,33.97999954223633,6035900.0,0.0043974701992857135,1.233332909477033,0.9333316379080131,43.95600940679357,51.753741830179735,0.14733472250118496,0.03804083415908366,0.8316602756886411,2.9150207499229808,12.787244248986996,0.6699981689453054,0.24788198307368958,-0.04700183868408914,-0.8544958120899153,0.760492134721737,-0.4507488253870022,0.35674514801882395,0.578406991800982,87.49999999999986,36.04655973383804,0.40374698670291276,9,-0.15999794006346946,-0.044998168945305395,0.46000099182129617,2.595001220703132,-2.7099990844726456,2,-0.07559831792552596,1.52000823980893,34.110000610351555,1.218171729782248,33.709999084472656,1.7077051287317921,33.990001678466804,-0.07559831792552596
5025,2018-09-13,34.439998626708984,34.84999847412109,34.299999237060554,34.43000030517578,6716800.0,0.0052539496203842795,-3.07406151542135,0.03570844686648592,50.56814056290618,50.60319491072031,-0.12234808920337059,-0.10148262172389622,0.5941723364198381,2.6484621300707047,11.67087420358733,0.5900001525878906,0.19707161610262602,0.1039985656738267,-0.6771316634742064,0.8851287948218598,-0.28656654890018984,0.49456368024784325,-1.2999992370605398,76.02338789914938,24.53129718947359,0.39056511457401616,9,-0.3399982452392578,-0.22499847412109375,0.2800006866455078,2.4150009155273438,-5.689998626708984,3,-0.08826942884431832,1.233332909477033,34.259998321533196,1.52000823980893,34.110000610351555,1.218171729782248,33.709999084472656,-0.08826942884431832
5026,2018-09-14,34.09999847412109,34.549999237060554,33.959999084472656,34.5,5376400.0,-0.00987224640375628,1.3600006103515239,-40.006867607784,44.23592602971165,48.70715290147655,0.12059679235002108,0.2788020886607683,0.8589759834027078,2.9057542998016785,10.781523864886115,0.5900001525878977,0.11524929881241519,-0.2525014877319407,-0.9963431982993924,0.49134022283551104,-0.6244223430156666,0.11941936755178517,-0.9257991027831878,40.944725791626205,-8.776769409479947,0.3719208552837266,9,-0.07499885559081321,0.11500167846680398,0.6200008392334055,2.7550010681152415,-5.609998703002923,4,-0.06979469991979059,-3.07406151542135,34.439998626708984,1.233332909477033,34.259998321533196,1.52000823980893,34.110000610351555,-0.06979469991979059
5027,2018-09-17,34.200000762939446,34.389999389648445,34.02000045776367,34.029998779296875,6722700.0,0.002932618571647616,-2.8947537494730406,-0.4250033378473492,44.9735342944075,47.38237696698701,-0.04881336017597704,0.20423540938032403,0.6717831639907601,2.726138955393374,9.987843058195256,0.36999893188477273,0.021762493613898926,-0.16199932098389525,-0.8921501222737618,0.5681514803059713,-0.5270747216288285,0.20307607966103802,-0.992285409545886,48.81894257513715,0.8606533115305979,0.3650754006449329,9,-0.2050018310546804,0.014999389648444605,0.3624982833862376,2.654998779296882,-6.010000228881832,0,-0.06842105556686451,1.3600006103515239,34.09999847412109,-3.07406151542135,34.439998626708984,1.233332909477033,34.259998321533196,-0.06842105556686451
5028,2018-09-18,34.11999893188477,34.540000915527344,34.09000015258789,34.209999084472656,8724500.0,-0.0023392347739760178,-5.000101726812645,-0.5294064849096628,41.62159487140369,45.95639189684186,-0.08427593612908169,0.3078991440102996,0.6451034225938272,2.7618190618415284,9.183374576429525,0.4500007629394531,-0.06753796366259479,-0.24700107574462038,-0.9686106426549514,0.4746084911657107,-0.6078058591997859,0.11380370771054515,-0.879437916076661,33.63631319401664,-9.877461576676822,0.3608047834551641,9,-0.1250000000000071,0.0950012207031179,0.5050001144409109,2.7350006103515554,-6.829998016357429,1,-0.05480653547551195,-2.8947537494730406,34.200000762939446,1.3600006103515239,34.09999847412109,-3.07406151542135,34.439998626708984,-0.05480653547551195
5029,2018-09-19,34.220001220703125,34.36999893188477,34.009998321533196,34.009998321533196,13455600.0,0.002930899529568931,-2.4285299086300824,-2.3333615903024714,40.16624011192579,45.04296458169475,-0.19016725150698477,0.1933974228461608,0.46542901065657105,2.6248118230526245,9.205961899710433,0.3600006103515767,-0.1483529868462199,-0.13149890899658345,-0.8516826374545801,0.5886848194614132,-0.49159077322558176,0.22859295523241485,-0.9472514557287539,29.2137432064055,-11.01711123275889,0.36009186422899747,9,-0.22500228881835938,-0.005001068115234375,0.4049978256225586,2.634998321533203,-6.160001754760739,2,-0.06428990895559794,-5.000101726812645,34.11999893188477,-2.8947537494730406,34.200000762939446,1.3600006103515239,34.09999847412109,-0.06428990895559794
5030,2018-09-20,34.240001678466804,34.310001373291016,33.830001831054695,34.279998779296875,15877000.0,0.0005844668921746177,8.59977112340249,-0.1904597554994057,42.00005231573427,44.1858222089452,-0.1332555662451398,0.144580744261944,0.3662804897912295,2.5731355131326765,9.331217389818445,0.479999542236321,-0.22946026109661943,-0.08849849700926882,-0.7909837271768936,0.613986733158356,-0.4397411120930812,0.26274411807454356,-0.9357069393094974,56.94462841006024,16.112226018837582,0.35124261508381266,9,-0.025001525878913355,-0.025001525878913355,0.45499801635741477,2.614997863769524,-6.900001525878913,3,-0.0785631515636861,-2.4285299086300824,34.220001220703125,-5.000101726812645,34.11999893188477,-2.8947537494730406,34.200000762939446,-0.0785631515636861
5031,2018-09-21,34.040000915527344,34.459999084472656,33.950000762939446,34.31999969482422,24875000.0,-0.005841143491100875,-1.2173884198828675,7.000476871722751,41.880368818251554,43.74046580538784,0.08334842533398046,0.33331768166080167,0.4648016964964867,2.7407741949831035,9.511756519175991,0.5099983215332102,-0.26194128679858864,-0.27049922943115234,-0.9836383944541751,0.4426399355918704,-0.6270688119426637,0.08607035308035904,-0.7047921016707619,29.577373980506707,-13.550150019038306,0.35656958251150994,9,0.17499923706054688,0.17499923706054688,0.7324981689453125,2.8149986267089844,-7.220001220703125,4,-0.15540542812131097,8.59977112340249,34.240001678466804,-2.4285299086300824,34.220001220703125,-5.000101726812645,34.11999893188477,-0.15540542812131097
5032,2018-09-24,33.720001220703125,33.950000762939446,33.630001068115234,33.830001831054695,8746500.0,-0.009400695834830386,-1.2068874799399683,0.3928610354223687,35.16490656639492,42.72964144194768,0.4525014956536211,0.6213815396752409,0.6755768025191315,3.0366011508983632,9.882490399555275,0.4099998474121094,-0.24293112961188967,-0.5499990463256808,-1.3016148500725961,0.20161675742123464,-0.9258069481991384,-0.17419114445222306,-0.3544966136412526,9.890128316376792,-31.356990904379334,0.3758079018734578,9,0.5199985504150391,0.4949989318847656,1.1174983978271484,3.134998321533203,-6.30000114440918,0,-0.15510086774178078,-1.2173884198828675,34.040000915527344,8.59977112340249,34.240001678466804,-2.4285299086300824,34.220001220703125,-0.15510086774178078
5033,2018-09-25,32.759998321533196,33.720001220703125,32.59999847412109,33.56999969482422,20479000.0,-0.02846983583679452,1.0180149219364967,7.363607990012073,32.57000863884764,41.464530245509245,1.3419929135117599,1.5157568897984603,1.5090793048152946,3.959258660919943,10.735547598969596,1.1200027465820384,-0.2779081363274969,-1.4190017700195412,-2.4139134847030093,-0.42409005533607314,-1.9164576273612752,-0.9215459126778072,2.0900001525878906,8.602139511226659,-35.076314131286544,0.49745585734173464,9,0.9650001525878906,1.1850013732910227,2.0775012969970774,4.095001220703132,-3.7299976348876847,1,-0.1394993291092972,-1.2068874799399683,33.720001220703125,-1.2173884198828675,34.040000915527344,8.59977112340249,34.240001678466804,-0.1394993291092972
5034,2018-09-26,33.580001831054695,34.09999847412109,32.709999084472656,32.709999084472656,14007000.0,0.02503063344122669,-2.1953908079240056,-1.0740756439056776,49.0654476323575,41.29756436433717,0.464204133878404,0.637055409799153,0.566916653976854,3.1005507216025805,11.284013837533605,1.3899993896484304,-0.2550757864233404,-0.5409982681274315,-1.533451944450924,0.4514554081960611,-1.0372251062891777,-0.04477142996568517,1.2249966430663903,52.68833523384553,5.92976559683899,0.4962268381617446,9,-0.005002975463874293,0.36499786376952414,1.2574977874755788,3.2749977111816335,-4.060001373291023,2,-0.18731389435811097,1.0180149219364967,32.759998321533196,-1.2068874799399683,33.720001220703125,-1.2173884198828675,34.040000915527344,-0.18731389435811097
5035,2018-09-27,33.34000015258789,33.740001678466804,33.150001525878906,33.56999969482422,7374800.0,-0.0071471609702191685,1.070163227883231,-0.2643664553243338,42.243451312286716,41.07617828462329,0.594254054233204,0.7924605348171454,0.6749384045125311,3.3032528791322733,12.368291730693945,0.5900001525878977,-0.2612727921499811,-0.7014999389648438,-1.6756559820523833,0.2726561041226958,-1.18857796050861,-0.21442191742107752,1.420898321533194,39.78502342141339,-6.987150031353565,0.48707802154376806,9,0.22999954223632812,0.6049995422363281,1.5324993133544922,3.464998245239258,-3.469999313354492,3,-0.15836834620517137,-2.1953908079240056,33.580001831054695,1.0180149219364967,32.759998321533196,-1.2068874799399683,33.720001220703125,-0.15836834620517137
5036,2018-09-28,33.02000045776367,33.34000015258789,32.72999954223633,33.209999084472656,8467200.0,-0.009598071186552759,1.711109227313186,0.8260826298243578,41.844016402239085,40.72845407438235,0.8324905206312394,1.0248124249601815,0.9803122287233492,3.578923465866694,13.812581725402872,0.6100006103515625,-0.2889972013657456,-0.9324996948242159,-1.93956690605836,0.0745675164099282,-1.436033300441288,-0.42896608920714385,1.6976800163574097,28.000132242839015,-19.763317436889345,0.5035336056170716,9,0.5499992370605469,0.9249992370605469,1.852499008178711,3.7849979400634766,-3.380001068115231,4,-0.17201696627597407,1.070163227883231,33.34000015258789,-2.1953908079240056,33.580001831054695,1.0180149219364967,32.759998321533196,-0.17201696627597407
5037,2018-10-01,32.509998321533196,33.150001525878906,32.459999084472656,33.09999847412109,11990700.0,-0.015445249217450052,-1.0000110571155714,3.105286405525328,31.56685936386212,39.611261240211064,1.2041886377731927,1.4434262289948663,1.4665592533724734,4.039105072215925,15.40585557762352,0.69000244140625,-0.38022114634547677,-1.3375017166137795,-2.4841563425136286,-0.19084709071393036,-1.9108290295637005,-0.7641744036638585,2.165328512587884,3.048735101740385,-41.070731370897036,0.5733273129499241,10,0.9500007629394602,1.365001678466804,1.7375011444091868,4.290000915527351,-2.5599975585937464,0,-0.17502303661886598,1.711109227313186,33.02000045776367,1.070163227883231,33.34000015258789,-2.1953908079240056,33.580001831054695,-0.17502303661886598
5038,2018-10-02,32.560001373291016,32.779998779296875,32.34000015258789,32.5,10174300.0,0.0015380822620558732,-1.3157757365858556,-0.10169721656483367,29.952964293169174,38.47645281590478,1.0165275259927142,1.2827721510909385,1.4061098936541327,3.9347553305600087,16.939311893976054,0.4399986267089844,-0.42457139170203106,-1.1754987716674776,-2.367127335688231,0.016129792353275718,-1.7713130536778507,-0.5796844896571045,2.0267123508441287,12.500081279138623,-25.052551859653878,0.5958142820103752,10,0.8399982452392578,1.2549991607666016,1.502497673034668,3.999998092651367,-2.7000007629394567,1,-0.15786244103826774,-1.0000110571155714,32.509998321533196,1.711109227313186,33.02000045776367,1.070163227883231,33.34000015258789,-0.15786244103826774
5039,2018-10-03,32.75,33.130001068115234,32.709999084472656,32.77000045776367,11075500.0,0.005835338412019775,-7.399847415601755,-0.3333333333333333,30.117752444312615,37.15619727463571,0.6661314410959847,1.0372676220083008,1.2163616328404743,3.694795250862356,17.730329879072055,0.5699996948242188,-0.4825706902202356,-0.9165000915527344,-2.1701480673455578,0.337147884240089,-1.5433240794491425,-0.28967610365632623,1.7019109098423115,29.285671467730275,-3.2601917583506435,0.6268239878964108,10,0.6499996185302734,1.0650005340576172,1.3074989318847656,3.509998321533203,-2.9099998474121094,2,-0.11358776529326686,-1.3157757365858556,32.560001373291016,-1.0000110571155714,32.509998321533196,1.711109227313186,33.02000045776367,-0.11358776529326686
5040,2018-10-04,32.630001068115234,32.93000030517578,32.380001068115234,32.65999984741211,12293000.0,-0.0036640895231989656,-1.0754735993550988,1.4999046347510967,31.761899578302945,36.03192291464141,0.5964587434964983,1.1343013630162488,1.323293698177423,3.7615519768964774,17.720784543604985,0.5499992370605469,-0.5308556452782724,-0.9849990844726548,-2.3216485501843565,0.3516503812390468,-1.6533238173285056,-0.316674351616804,1.695195196291813,29.000091552734375,-2.380786507008146,0.6683247328558524,10,0.5899982452392578,1.1849994659423828,1.4374980926513672,3.589998245239258,-3.000001907348633,3,-0.09531107902385372,-7.399847415601755,32.75,-1.3157757365858556,32.560001373291016,-1.0000110571155714,32.509998321533196,-0.09531107902385372
5041,2018-10-05,32.240001678466804,32.72999954223633,32.09999847412109,32.650001525878906,9361100.0,-0.011952172138588235,1.2105460410518183,13.667217700915328,27.31490393530609,35.15970040007599,0.7870428660903315,1.461399669235341,1.6780164769063788,4.100450585001397,17.646953809378964,0.6300010681152415,-0.600204290847806,-1.2874984741210866,-2.744486765213992,0.16948981697181864,-2.015992619667543,-0.5590043285746304,1.9660828192310973,13.333599755861346,-15.187085205292984,0.7284941455464542,10,0.8599967956542827,1.3399982452392507,2.0374984741210866,3.979997634887688,-3.2800025939941477,4,-0.0735111884568026,-1.0754735993550988,32.630001068115234,-7.399847415601755,32.75,-1.3157757365858556,32.560001373291016,-0.0735111884568026
5042,2018-10-08,32.580001831054695,33.049999237060554,32.09999847412109,32.169998168945305,8036100.0,0.010545909891033878,-2.4545290608960646,-1.000009304143187,33.187853306158715,35.228349807555,0.2998616039551152,1.0881946565984677,1.3259506942267052,3.7064968733893195,17.695550060300228,0.9500007629394673,-0.683790947373808,-0.890998458862299,-2.404723261866721,0.6227263441421194,-1.64786086036451,-0.13413605736008805,1.4575957847570606,46.6021502986948,17.954900496231172,0.7568624015022093,10,0.519996643066392,0.9999980926513601,1.759998321533196,3.6399974822997976,-4.4800014495849645,0,-0.09023948054551345,1.2105460410518183,32.240001678466804,-1.0754735993550988,32.630001068115234,-7.399847415601755,32.75,-0.09023948054551345
5043,2018-10-09,33.279998779296875,34.59999847412109,32.290000915527344,32.560001373291016,27415000.0,0.021485479094569992,-2.6666676758471706,1.7560755489392768,40.926631259260645,34.3240368772109,-0.35605969613655475,0.3402738212506904,0.6262867866896755,2.955270660876863,17.1388590979609,2.309997558593743,-0.7452915077908315,-0.14950141906738423,-1.6347048052395508,1.3357019671047823,-0.892103112153471,0.5931002740187026,-1.1800003051757884,47.200012207031534,17.85506443113565,0.7426016930860837,10,0.06999969482421164,0.22500038146972656,1.085000991821289,2.940000534057617,-5.389999389648434,1,-0.10006004021938186,-2.4545290608960646,32.580001831054695,1.2105460410518183,32.240001678466804,-1.0754735993550988,32.630001068115234,-0.10006004021938186
5044,2018-10-10,31.670000076293945,33.18000030517578,31.65999984741211,33.09000015258789,14292200.0,-0.048377366648357345,-1.1111109639392034,-1.9722294336743615,31.01920785657883,33.07689871546558,1.066686438250322,1.8406590590516458,2.2250093303993665,4.505435347219461,17.0349518711898,1.6199989318847656,-0.7997758236186385,-1.630000209808351,-3.2553518134458344,-0.0046486061708677084,-2.4426760116270927,-0.8173244079896094,2.9299983978271413,0.3401439984014603,-24.459688067141666,0.8126758018187424,10,1.4599990844726562,1.5849990844726562,2.7250003814697266,4.549999237060547,-3.5,2,-0.057151861748722665,-2.6666676758471706,33.279998779296875,-2.4545290608960646,32.580001831054695,1.2105460410518183,32.240001678466804,-0.057151861748722665
5045,2018-10-11,31.399999618530273,31.79999923706055,30.76000022888184,31.78000068664551,14477800.0,-0.008525432810648326,3.952397820163404,0.26760637161865636,30.701761479565945,31.83887039072412,1.1539032787620442,1.9723567660320356,2.491969381255572,4.713903297048432,18.038553722094996,1.039999008178711,-0.7772758333564056,-1.7480007171630874,-3.48894564147556,-0.0070557928506147505,-2.6184731793193237,-0.877528255006851,3.199998855590813,16.666658388239952,-7.217837862619604,0.8704724621562359,10,1.2799997329711914,1.4049997329711914,2.957500457763672,4.194999694824219,-3.279998779296875,3,-0.04968151225778261,-1.1111109639392034,31.670000076293945,-2.6666676758471706,33.279998779296875,-2.4545290608960646,32.580001831054695,-0.04968151225778261
5046,2018-10-12,31.71999931335449,31.920000076293945,31.149999618530273,31.920000076293945,7910500.0,0.010191073207382217,6.69997520456236,0.5263163178236254,35.38011557295842,32.262565525068155,0.704155203588126,1.5440769515559118,2.1683940531550725,4.341910111375217,18.529777160145443,0.7700004577636719,-0.8959710499868194,-1.309001064300542,-3.1005831645414794,0.4825810359403988,-2.2047921144210143,-0.41321001418006986,2.726399230957025,24.999987582359882,-0.6276570263050907,0.89579105012047,10,0.9600000381469762,1.0850000381469762,2.4575004577636754,3.8750000000000036,-3.7600002288818324,4,-0.06588903524055167,3.952397820163404,31.399999618530273,-1.1111109639392034,31.670000076293945,-2.6666676758471706,33.279998779296875,-0.06588903524055167
5047,2018-10-15,31.86000061035156,32.150001525878906,31.40999984741211,31.540000915527344,5036400.0,0.00441366015219713,-1.5517218699850044,-1.5999923706345263,42.52494125877322,33.659451854579714,0.5165792730677019,1.2856986149356011,2.012185587360708,4.145890438588953,18.94133979525785,0.7400016784667969,-0.9697229589215226,-1.0519997596740787,-2.8271456556473673,0.7231461362992064,-1.9395727076607194,-0.1644268116874379,2.4389420013427703,28.6458563577074,0.8288841292869158,0.8875729479866427,10,0.8199987411499059,0.9449987411499059,2.284999847412113,3.7349987030029332,-3.7000007629394496,0,-0.09102327276593558,6.69997520456236,31.71999931335449,3.952397820163404,31.399999618530273,-1.1111109639392034,31.670000076293945,-0.09102327276593558
5048,2018-10-16,32.25,32.34000015258789,31.709999084472656,31.71999931335449,7111500.0,0.01224103522213138,-1.2909082081710646,1.6562537252938807,38.10374065518613,34.5467838780101,0.08714611341856227,0.7888660269942562,1.5995381261930248,3.705563578141941,19.57106419234271,0.6300010681152344,-1.0159058479480336,-0.5685004234313951,-2.2712578271834403,1.1342569803206501,-1.4198791253074177,0.28287827844462754,1.9073849163818295,61.570236534867774,35.375051425902505,0.8513787018760235,10,0.42999935150146484,0.5549993515014648,1.9650001525878906,3.344999313354492,-3.9099998474121094,1,-0.12868215871411692,-1.5517218699850044,31.86000061035156,6.69997520456236,31.71999931335449,3.952397820163404,31.399999618530273,-0.12868215871411692
5049,2018-10-17,32.02000045776367,32.389999389648445,31.5,32.22999954223633,10845300.0,-0.0071317687515140005,2.3584959981573617,-0.39622417435302915,38.17204154056399,35.259021873816884,0.22652727542089934,0.891293342483948,1.8105200848555825,3.8809922432759194,20.185803425458214,0.8899993896484446,-0.9764738886350557,-0.688499927520752,-2.2913569641062352,0.9143571090647313,-1.4899284458134971,0.11292859077198969,2.001489071118158,77.30066733833418,50.64237955120539,0.8014285182927425,10,0.659998893737793,0.784998893737793,2.1949996948242188,3.5749988555908203,-3.5799999237060582,2,-0.12898191783485302,-1.2909082081710646,32.25,-1.5517218699850044,31.86000061035156,6.69997520456236,31.71999931335449,-0.12898191783485302
5050,2018-10-18,31.54999923706055,31.989999771118164,31.29999923706055,31.88999938964844,8705300.0,-0.014678363959522156,1.5555532008081698,1.61905540417802,37.172763192495786,36.35433956906018,0.5891777304324997,1.2115501521831042,2.2537158458227005,4.2996820669242375,20.61934649122205,0.7200012207031214,-0.9472607051920647,-1.0240010261535595,-2.5345456314221018,0.4865435791149828,-1.7792733287878342,-0.26872872351928834,2.34103071982128,32.25803970669905,5.531154694427805,0.7552723026342716,10,1.1300001144409144,1.2550001144409144,2.607501029968258,4.045000076293942,-2.75,3,-0.10713151323300996,2.3584959981573617,32.02000045776367,-1.2909082081710646,32.25,-1.5517218699850044,31.86000061035156,-0.10713151323300996
5051,2018-10-19,28.75,29.57999992370605,28.3700008392334,29.46999931335449,39779400.0,-0.08874799698161329,1.5744646745030362,2.1176440889048354,26.558604143657206,35.61775632878224,3.1760544743838786,3.789189257760583,4.983826917054429,7.026457641806402,22.165889053733757,3.179998397827152,-1.008840824793083,-3.559500217437744,-5.7073463056003035,-1.4116541292751812,-4.633423261519027,-2.4855771733564644,5.015788767761833,9.452718850542082,-19.43198929970241,1.073923044081281,10,2.7349996566772425,2.7349996566772425,5.407500267028809,6.844999313354492,-0.010000228881835938,4,-0.021913014287534005,1.5555532008081698,31.54999923706055,2.3584959981573617,32.02000045776367,-1.2909082081710646,32.25,-0.021913014287534005
5052,2018-10-22,28.489999771118164,28.90999984741211,28.09000015258789,28.46999931335449,17677200.0,-0.009043486221976926,-1.1025666105872687,-0.027778440052245282,25.273361735776575,33.87850415950623,3.1233268238878864,3.8338443264085384,5.171411131687094,7.213054624261041,23.33147265554767,0.8199996948242188,-1.0968822717399576,-3.558000373840329,-6.199544109439948,-0.9164566382407067,-4.878772241640142,-2.2372285060405197,4.952041720931966,9.302318360496036,-20.760391872758078,1.3207718677998106,10,2.145000457763672,2.8549995422363246,5.630000114440918,7.104999542236328,1.2700004577636754,0,-0.01860304285375247,1.5744646745030362,28.75,1.5555532008081698,31.54999923706055,2.3584959981573617,32.02000045776367,-0.01860304285375247
5053,2018-10-23,28.190000534057614,28.36000061035156,27.61000061035156,27.75,12577500.0,-0.010529983835404488,-1.0833353201567,21.9995231737514,22.661855448948728,32.949909447547334,2.933912412859037,3.9778633961892105,5.400785209728074,7.427261314557608,23.322466796923084,0.8799991607666051,-1.1480110020592171,-3.629499721527104,-6.757549519691931,-0.50144992336228,-5.193524620609519,-2.065474822444692,4.823877650835538,12.133892716001276,-17.28242647165429,1.5640248990824126,10,1.8099994659423864,2.9149990081787074,5.9149990081787145,7.4049987792968786,1.3299999237060582,1,-0.00106423150326862,-1.1025666105872687,28.489999771118164,1.5744646745030362,28.75,1.5555532008081698,31.54999923706055,-0.00106423150326862
5054,2018-10-24,27.290000915527344,28.3799991607666,27.239999771118164,28.11000061035156,16309300.0,-0.031926200832913754,-1.4782541992677456,-1.8636334080377377,20.723667699535497,31.84123236087728,3.517135214754397,4.619304582210205,6.201481723524594,8.22370793831034,24.11920618762346,1.1399993896484375,-1.2912689784448688,-4.214999294281007,-7.825396464808485,-0.60460212375353,-6.020197879544746,-2.4098007090172686,5.183489511911645,1.052655671772204,-27.24246491324222,1.805198585263739,10,2.5249986648559606,3.6299982070922816,6.814998626708984,8.304998397827148,2.5599994659423864,2,0.038475602852146684,-1.0833353201567,28.190000534057614,-1.1025666105872687,28.489999771118164,1.5744646745030362,28.75,0.038475602852146684
5055,2018-10-25,28.059999465942386,28.29999923706055,27.54999923706055,27.65999984741211,12239600.0,0.02821540947537793,-1.4193515638699714,-0.48780459438588647,27.99997510406598,31.02121675322256,2.484841046851294,3.6190082363321316,5.356488610811656,7.338094452917456,24.959002365019117,1.0099983215332067,-1.5337543195217798,-3.181000709533688,-6.992975793265497,0.6309743741981251,-5.0869882513995925,-1.2750131676677832,3.785472082738103,35.042719715951996,4.654509543385426,1.9059875418659058,10,1.755000114440918,2.859999656677239,6.045000076293942,7.534999847412106,2.140001296997063,3,0.01354244744646027,-1.4782541992677456,27.290000915527344,-1.0833353201567,28.190000534057614,-1.1025666105872687,28.489999771118164,0.01354244744646027
5056,2018-10-26,27.34000015258789,27.920000076293945,26.959999084472656,27.239999771118164,16691700.0,-0.025659277514541223,-1.9090861801399297,0.25000119209403016,23.481755271563728,28.905307199088178,2.8141356266015087,4.1019678780887965,5.99448209934328,7.938555370578314,25.448657886119562,1.1000003814697301,-1.5972806534909267,-3.617000007629393,-7.707111849777135,0.47311183451834893,-5.662055928703261,-1.571944086555522,3.9528147827851186,19.487226637922774,-8.484443578568122,2.04505592107387,10,2.33499908447266,3.439998626708981,6.875,8.254999160766602,1.9200000762939489,4,0.05340157557879399,-1.4193515638699714,28.059999465942386,-1.4782541992677456,27.290000915527344,-1.0833353201567,28.190000534057614,0.05340157557879399
5057,2018-10-29,26.81999969482422,27.79999923706055,26.36000061035156,27.71999931335449,18291800.0,-0.019019767917391572,1.7169799098507361,-8.999961853172827,16.701025170717614,26.5272277008139,2.842999974418248,4.3993902064234405,6.417006466875648,8.326796503590323,25.764278355067006,1.4399986267089915,-1.6669757609434512,-3.8525005340576186,-8.266520924373253,0.5615198562580161,-6.059510729215432,-1.6454903388998012,3.866221021422742,22.772248246324004,-2.6528572524852194,2.2070101951578174,10,2.5550003051757812,3.6599998474121023,7.395000457763672,8.774999618530273,2.64999961853027,0,0.07158837054962652,-1.9090861801399297,27.34000015258789,-1.4193515638699714,28.059999465942386,-1.4782541992677456,27.290000915527344,0.07158837054962652
5058,2018-10-30,27.420000076293945,27.670000076293945,26.78000068664551,26.899999618530273,19994400.0,0.022371379131130853,-1.3421088295378811,-0.577778531298547,25.546601429041147,25.12440102175581,1.6604243339697966,3.578016540194149,5.724169858129166,7.599742864987668,25.968743592589465,0.889999389648434,-1.8070905792807892,-2.995500087738037,-7.543307009410611,1.5523068339345372,-5.269403548574324,-0.72159662690175,2.5740254230097506,52.47525874335859,22.89073701065559,2.273903460836287,10,1.755000114440918,3.0599994659423757,6.807499885559082,8.174999237060547,1.639999389648441,1,0.08533917381754308,1.7169799098507361,26.81999969482422,-1.9090861801399297,27.34000015258789,-1.4193515638699714,28.059999465942386,0.08533917381754308
5059,2018-10-31,29.03000068664551,29.489999771118164,27.770000457763672,29.29999923706055,28518100.0,0.058716287595618866,4.2923086854839525,-0.5192275244837325,38.185447555702986,25.236921506556605,-0.4674703179109123,1.765554340279028,4.021686000709163,5.867567760823167,26.081048768513437,2.0699996948242188,-2.0115570333707034,-1.199499511718745,-5.648506535361253,3.2495075119237633,-3.424003023539999,1.0250040001025091,-2.6700000762939524,85.3035396865733,51.85079976007611,2.224503511821255,10,-1.0600004196167063,1.4499988555908097,4.804998397827145,6.439998626708981,-0.05000114440918324,2,0.016879082312373894,-1.3421088295378811,27.420000076293945,1.7169799098507361,26.81999969482422,-1.9090861801399297,27.34000015258789,0.016879082312373894
5060,2018-11-01,29.520000457763672,30.0,29.0,29.07999992370605,18717300.0,0.016879082312373894,-2.333331214058422,-1.629640356888051,39.21569067439183,26.643264454416006,-1.4256277433871034,1.086310528699979,3.437509507927622,5.257641181632714,25.632494104814814,1.0,-2.23413843709136,-0.5539997100830085,-4.864996221439668,3.7569968012736545,-2.7094979657613436,1.601498545595323,-3.097399864196781,86.81319717796195,50.131143704868705,2.1554982556783315,11,-1.3400001525878906,0.9599990844726491,4.239998817443848,5.94999885559082,-0.47000122070312145,3,0.011178859030785304,4.2923086854839525,29.03000068664551,-1.3421088295378811,27.420000076293945,1.7169799098507361,26.81999969482422,0.011178859030785304
5061,2018-11-02,29.8700008392334,30.07999992370605,29.309999465942386,29.520000457763672,16427500.0,0.011856381302246088,1.0000049541616196,0.7954544469345846,40.44188201296597,28.32865559632594,-1.7880846932186607,0.5793557238545475,3.005129071552062,4.806414896106922,24.82886277570626,0.7700004577636648,-2.460745063161575,-0.08549928665161133,-4.274368996215443,4.103370422912224,-2.1799341414335274,2.0089355681303047,-3.304304269409183,94.35486227863609,54.31587127064244,2.094434854781918,11,-1.6500005722045934,0.6099987030029226,3.8874988555908203,5.599998474121094,-0.8299999237060547,4,0.011047871256588904,-2.333331214058422,29.520000457763672,4.2923086854839525,29.03000068664551,-1.3421088295378811,27.420000076293945,0.011047871256588904
5062,2018-11-05,29.63999938964844,30.059999465942386,29.32999992370605,29.90999984741211,10724200.0,-0.007700081791857771,1.561403273948943,-0.7714290385338398,37.26828970560216,29.9515927359541,-1.5397186366357403,0.6090316386054191,3.144188489818486,4.938094517371265,24.623664380379324,0.7299995422363352,-2.676543458656905,-0.1685006141662555,-4.171810840622538,3.8348096122900266,-2.1701557273943983,1.8331544990618873,-2.8634446185913163,86.66664740051459,47.31256639591791,2.0016551132281415,11,-1.419999122619636,0.84000015258788,4.117500305175778,5.829999923706051,-0.6199989318847692,0,-0.01282048477029707,1.0000049541616196,29.8700008392334,-2.333331214058422,29.520000457763672,4.2923086854839525,29.03000068664551,-0.01282048477029707
5063,2018-11-06,29.95000076293945,30.26000022888184,29.459999084472656,29.59000015258789,12821600.0,0.010458885953934072,-1.5806374207838667,-1.3333333333333377,39.980642168904254,32.09125656588396,-1.7587619241069241,0.03875056091225204,2.743360306133088,4.5323321721069085,26.127404242761244,0.8000011444091832,-2.544184684722694,0.3080006599426248,-3.3494391990771426,3.9654405189623887,-1.5207192695672553,2.136720589452505,-2.9752392827233898,87.5502211069208,50.80691268373903,1.828719929509882,11,-1.6400003433227504,0.5299987792968714,3.7174987792968786,4.104999542236332,-1.0400009155273402,1,-0.016026759177212524,1.561403273948943,29.63999938964844,1.0000049541616196,29.8700008392334,-2.333331214058422,29.520000457763672,-0.016026759177212524
5064,2018-11-07,29.86000061035156,30.18000030517578,29.59000015258789,30.09000015258789,18347500.0,-0.0030050133654506705,1.8780505959303677,-0.6388865341414988,41.507545240580825,33.592097692163385,-1.4146333667587285,-0.014548481759181442,2.734457124158613,4.52555481689436,27.525080975360055,0.5900001525878906,-2.3677370128689184,0.3085004806518512,-3.2251289479079652,3.8421299092116676,-1.4583142336280588,2.075315194931761,-2.6224200302422354,68.25400429607448,29.66510210757761,1.766814714279909,11,-1.5500001907348597,0.6199989318847621,3.7474994659423864,3.9549999237060582,-1.3800010681152308,2,-0.026791732352873354,-1.5806374207838667,29.95000076293945,1.561403273948943,29.63999938964844,1.0000049541616196,29.8700008392334,-0.026791732352873354
5065,2018-11-08,29.84000015258789,29.96999931335449,29.520000457763672,29.739999771118164,10837900.0,-0.0006698076810063291,1.500002649104897,-0.4347851326024513,57.60111472126915,37.383137631019544,-1.2466895191050398,-0.12375669478381823,2.6471575070491724,4.442569478079633,28.094519736538853,0.44999885559081676,-2.1271777147776483,0.36649999618530416,-3.0626521913059506,3.7956521836765624,-1.3480760975603232,2.0810760899309315,-2.360626000576765,55.789501158462016,12.956774223349392,1.7145760937456285,11,-1.5299997329711914,0.6399993896484304,3.7674999237060547,3.9750003814697266,-1.3400001525878906,3,-0.02882039564188732,1.8780505959303677,29.86000061035156,-1.5806374207838667,29.95000076293945,1.561403273948943,29.63999938964844,-0.02882039564188732
5066,2018-11-09,29.6299991607666,29.95000076293945,29.57999992370605,29.6200008392334,8713100.0,-0.007037566714056309,-7.222226931716386,0.09998283392778806,58.00561060313984,41.97253601239979,-0.7573329458474518,-0.08259624521738473,2.749396863198527,4.546040655427902,28.853112164773975,0.37000083923339844,-1.7558631064960757,0.2609990119934089,-3.0033210473895267,3.5253190713763445,-1.371161017698057,1.893159041684875,-1.9281749226058196,32.25797189430434,-14.2040873290862,1.6321600296914671,11,-1.1099987030029261,0.8500003814697195,3.887500762939453,4.185001373291016,-1.3299999237060511,4,-0.019574753295100833,1.500002649104897,29.84000015258789,1.8780505959303677,29.86000061035156,-1.5806374207838667,29.95000076293945,-0.019574753295100833
5067,2018-11-12,28.959999084472656,29.70000076293945,28.90999984741211,29.57999992370605,10966400.0,-0.02261222056263501,-1.1944490803656715,-62.01049217855745,55.14017477824221,45.260710828977686,0.2773115846910983,0.378404336459095,3.3077531936466897,5.124492323676677,30.162185014965303,0.7900009155273402,-1.509771803222577,-0.2640009880065932,-3.3129586706956715,2.784956694682485,-1.7884798293511324,1.260477853337946,-1.053520767054188,3.7036461431302166,-45.15501413644998,1.524478841344539,11,0.055001258850097656,1.5200004577636648,4.380000114440918,4.7350006103515625,-0.9699993133544922,0,0.0027624942535851016,-7.222226931716386,29.6299991607666,1.500002649104897,29.84000015258789,1.8780505959303677,29.86000061035156,0.0027624942535851016
5068,2018-11-13,28.10000038146973,28.79999923706055,27.790000915527344,28.79999923706055,17743900.0,-0.029696088749672223,1.885714207863204,1.1290288839872211,55.43623607796012,47.177465109228486,1.3900955806353004,0.9608158020540642,4.037687877812001,5.885734949476383,32.0786296743608,1.1699981689453125,-1.1459338553373115,-0.9164997100830057,-3.6465374549070937,1.8135380347410823,-2.2815185824950497,0.4485191623290383,2.1599998474121094,12.970692263983652,-40.20281010861037,1.3650188724120444,11,0.9250001907348597,2.379999160766591,5.239998817443844,5.594999313354489,-1.520000457763679,1,0.03274021579375597,-1.1944490803656715,28.959999084472656,-7.222226931716386,29.6299991607666,1.500002649104897,29.84000015258789,0.03274021579375597
5069,2018-11-14,27.88999938964844,28.34000015258789,27.8700008392334,28.20000076293945,12131000.0,-0.0074733448032182626,-1.6857220708446867,0.4428598287198026,48.76632837321553,48.238647075764455,1.5884209444732598,0.891237290752958,4.134102330715425,6.010403925809751,33.867029643667536,0.4699993133544922,-0.6448334057798881,-0.920000648498533,-3.2951969443958014,1.4551956473987353,-2.107598796447167,0.26759749945010114,2.320600852966308,4.587089340100805,-48.77804159737691,1.1875981479486335,11,1.1350011825561488,1.8800010681152308,5.537499427795407,5.805000305175778,-1.75,2,0.036572265331143994,1.885714207863204,28.10000038146973,-1.1944490803656715,28.959999084472656,-7.222226931716386,29.6299991607666,0.036572265331143994
5070,2018-11-15,28.170000076293945,28.46999931335449,27.54999923706055,27.79999923706055,12345600.0,0.010039465499215083,-1.11494066397592,-1.1935458069279676,56.434101466705286,50.015560348402154,1.2256772398149316,0.3636780749045698,3.756578691490418,5.646471807101975,35.609619126110324,0.9200000762939382,-0.29015754976460784,-0.471000003814698,-2.4777351099271527,1.5357351022977568,-1.4743675568709236,0.5323675492415276,1.9921881797790562,25.833351876988736,-30.50277427846695,1.003367553056227,11,0.7349996566772496,1.2049999237060547,5.022499084472656,5.305000305175781,-0.3199996948242152,3,0.011004595850294674,-1.6857220708446867,27.88999938964844,1.885714207863204,28.10000038146973,-1.1944490803656715,28.959999084472656,0.011004595850294674
5071,2018-11-16,28.1200008392334,28.35000038146973,27.8799991607666,28.0,12513700.0,-0.0017749107889645233,-1.611099631778345,0.3243258568873203,60.86956521739134,52.637924294156505,1.119009275520316,0.3837335891373712,3.6958246954552116,5.6236914923260315,35.20179938382109,0.47000122070312855,-0.15922050843168023,-0.48949928283691335,-2.5087694356825345,1.5297708700087078,-1.499134359259724,0.5201357935858972,1.9376998560791066,26.511683611007538,-32.66264885659953,1.0096350764228113,11,0.7849988937377965,1.2549991607666016,4.622498512268066,4.904999732971191,-0.09000015258788707,4,0.013513483265491955,-1.11494066397592,28.170000076293945,-1.6857220708446867,27.88999938964844,1.885714207863204,28.10000038146973,0.013513483265491955
5072,2018-11-19,27.959999084472656,28.32999992370605,27.79999923706055,28.020000457763672,11562100.0,-0.005689962659514047,-1.7894694574110472,-0.5000079472303902,54.87363141874552,54.2927008774722,1.1349989895901977,0.5291214886364024,3.749957192538357,5.711799161826406,34.64165805500431,0.5300006866455007,-0.0778879733636586,-0.6230010032653794,-2.6626822472420244,1.4166802407112655,-1.642841625253702,0.39683961872294304,1.9973935525097701,32.799987792968466,-26.097230759227983,1.0198406219883234,11,0.9050006866455078,1.4150009155273438,4.782500267028809,5.065001487731934,0.2800006866455078,0,0.012160234753967103,-1.611099631778345,28.1200008392334,-1.11494066397592,28.170000076293945,-1.6857220708446867,27.88999938964844,0.012160234753967103
5073,2018-11-20,28.15999984741211,28.6299991607666,27.60000038146973,27.70000076293945,15882600.0,0.00715310334364494,-2.1212091437158858,-7.666475936168919,39.467319505309284,54.06600912910869,0.7312870510440312,0.34441631269984185,3.4313331858778753,5.438421384561167,33.63919015950315,1.0299987792968714,-0.03449606177636255,-0.42150020599365234,-2.4624421218208,1.6194417098334952,-1.4419711639072261,0.5989707519199214,1.7010970535734415,56.4815419855146,0.8863534443250316,1.0204709579135738,11,0.5999994277954102,1.2150001525878906,4.5824995040893555,4.8650007247924805,-0.09000015258789062,1,-0.006036934560195606,-1.7894694574110472,27.959999084472656,-1.611099631778345,28.1200008392334,-1.11494066397592,28.170000076293945,-0.006036934560195606
5074,2018-11-21,28.34000015258789,28.76000022888184,28.25,28.540000915527344,12092800.0,0.006392056326389728,-1.6842041861165673,-0.43478513260245466,34.554999440778346,51.505329653498606,0.34978369085146,0.26046690364943004,3.1275198875600267,5.17879929157138,32.32879541772602,0.6000003814697301,0.06510054309891444,-0.2939998626708977,-2.2471935120574607,1.6591937867156652,-1.2705966873641792,0.6825969620223837,1.428652841840659,65.28927834498992,13.079381423143914,0.9765968246932807,11,0.4099998474121094,1.0349998474121094,4.402499198913574,4.685000419616699,0.5100002288818395,2,-0.062103042322006585,-2.1212091437158858,28.15999984741211,-1.7894694574110472,27.959999084472656,-1.611099631778345,28.1200008392334,-0.062103042322006585
5075,2018-11-23,28.440000534057614,29.04999923706055,28.18000030517578,28.18000030517578,7229000.0,0.0035285949517043225,-5.692293584711908,-1.2999961853172686,29.97202561077755,48.39048687656946,0.03387086777066628,0.20068410811425608,2.8965129347755934,4.999429278482271,30.793027406131202,0.8699989318847692,0.10612836423839767,-0.21299953460693644,-2.1500088914042372,1.7240098221903644,-1.181504213005585,0.7555051437917122,1.2399063100762149,57.93109072804163,10.59569149791465,0.9685046783986498,11,0.18499946594238637,0.7349996566772496,4.302498817443851,4.585000038146976,-0.12000083923339488,4,-0.08087204997253306,-1.6842041861165673,28.34000015258789,-2.1212091437158858,28.15999984741211,-1.7894694574110472,27.959999084472656,-0.08087204997253306
5076,2018-11-26,28.79999923706055,29.020000457763672,28.53000068664551,28.79999923706055,11018000.0,0.012658182005722107,1.2272593286170264,0.0,38.648660630517085,46.55809641571111,-0.5098622417734653,-0.046722379463108865,2.4179507032275183,4.555121364323302,28.883612787012424,0.5799999237060582,0.13233657666986076,0.07399921417236754,-1.762076981877545,1.9100754102222801,-0.844038883852587,0.992037312197322,0.794711302790347,82.75860708192529,38.72953221609782,0.9180380980249556,11,-0.5,-0.4899988174438512,3.9425001144409144,4.225001335144039,0.1700000762939382,0,-0.0329860722485138,-5.692293584711908,28.440000534057614,-1.6842041861165673,28.34000015258789,-2.1212091437158858,28.15999984741211,-0.0329860722485138
5077,2018-11-27,28.739999771118164,28.8799991607666,28.40999984741211,28.57999992370605,9823500.0,-0.002083314844855244,1.1363671830973705,100.0,32.46376731470403,44.005599886460445,-0.5412720373547693,0.17338333744070056,2.3530210525737942,4.523858618093307,26.641364499528986,0.4699993133544922,-0.024047033260920614,-0.0820002555847168,-1.6843750567899143,1.5203745456204807,-0.8831876561873138,0.7191871450178802,0.7729223166211199,78.62070961317599,38.44041096357836,0.8011874006025984,11,-0.44000053405761363,-0.42999935150146484,2.7449998855590785,3.090001106262207,0.7299995422363246,1,-0.02470421329599859,1.2272593286170264,28.79999923706055,-5.692293584711908,28.440000534057614,-1.6842041861165673,28.34000015258789,-0.02470421329599859
5078,2018-11-28,29.76000022888184,29.84000015258789,28.709999084472656,28.79999923706055,22025700.0,0.0354906216383728,1.017857538193789,6.0000119209401905,48.85844390940021,44.01583494603651,-1.4539354506892543,-0.6981143288162208,1.2199472976130998,3.4092977644116296,23.787005854120594,1.1300010681152344,-0.15580819911867394,0.8210001945495655,-0.6894256254682567,2.3314260145673877,0.06578728454065441,1.5762131045584766,-2.210000991821289,95.1807270445977,56.13285866748359,0.7552129100089109,11,-1.0650005340576207,-1.4499998092651403,1.2299995422363246,1.9300003051757777,0.2399997711181605,2,-0.05107528380623216,1.1363671830973705,28.739999771118164,1.2272593286170264,28.79999923706055,-5.692293584711908,28.440000534057614,-0.05107528380623216
5079,2018-11-29,29.520000457763672,29.8799991607666,29.31999969482422,29.56999969482422,8839400.0,-0.008064508376086965,-1.4888822955961514,-0.052082484795864234,46.52174417823584,42.914461913984354,-1.0710354395478952,-0.44219432339372133,1.3385297608877345,3.566272959168984,23.117702310852813,0.5599994659423828,-0.2276426059977581,0.5565004348754883,-0.9758771215936939,2.0888779913446704,-0.20968834335910458,1.3226892131100811,-1.9242012023925739,78.8235914501357,40.16285276922077,0.7661887782345916,11,-0.7800006866455078,-1.2100000381469727,1.0324993133544886,1.9300003051757812,0.7700004577636719,3,-0.04911926627555685,1.017857538193789,29.76000022888184,1.1363671830973705,28.739999771118164,1.2272593286170264,28.79999923706055,-0.04911926627555685
5080,2018-11-30,29.85000038146973,29.8799991607666,29.26000022888184,29.46999931335449,19709500.0,0.011178859030785304,1.818185758997062,-7.600137331197212,52.33052080302593,41.96567920127709,-1.2713635085379238,-0.7865296513478661,0.8877990222390366,3.1552825615134843,22.975490365946673,0.6199989318847621,-0.2289663855162516,0.8700003623962438,-0.6943797763724326,2.43438050116492,0.08781029301190557,1.652190431780582,-2.162833129882813,97.95926576125976,56.07251557716345,0.7821900693843384,11,-1.110000610351566,-1.539999961853031,0.5174989700317347,1.4149999618530238,0.7199993133544886,4,-0.03350083709281226,-1.4888822955961514,29.520000457763672,1.017857538193789,29.76000022888184,1.1363671830973705,28.739999771118164,-0.03350083709281226
5081,2018-12-03,30.20000076293945,30.36000061035156,29.81999969482422,30.170000076293945,18952800.0,0.011725305762039229,2.0857161541354423,0.078948953470852,64.09092327779477,42.989822741171444,-1.4475086738752125,-1.170554595646518,0.4250932617854133,2.7164034400514474,22.68259880600876,0.5400009155273402,-0.13670436721805146,1.2035007476806605,-0.4066944118471305,2.8136959072084515,0.398403167916765,2.008598327444556,-2.4251202349853465,91.79488283015212,43.216091732334505,0.805097579763896,12,-1.220000267028805,-1.8400001525878906,0.16749858856201527,1.0649995803833043,0.2099990844726598,0,-0.062251689424535184,1.818185758997062,29.85000038146973,-1.4888822955961514,29.520000457763672,1.017857538193789,29.76000022888184,-0.062251689424535184
5082,2018-12-04,29.26000022888184,30.32999992370605,29.13999938964844,30.059999465942386,17330100.0,-0.031125844712267425,-1.288460550929818,-26.666030898343802,62.94641716748722,45.59861137030233,-0.3394020708333052,-0.2745591069048565,1.2494579126754388,3.5601988114948817,22.6540848573958,1.19000053405761,-0.1415141992632769,0.2825001716613791,-1.3045249231902751,1.8695252665130333,-0.511012375764448,1.0760127190872062,-1.3300124959838904,33.3333718655936,-18.933768476319692,0.7935125474258271,12,0.010000228881832385,-0.8999996185302805,0.9674987792968714,1.8649997711181605,0.9499988555908168,1,-0.009911172701943416,2.0857161541354423,30.20000076293945,1.818185758997062,29.85000038146973,-1.4888822955961514,29.520000457763672,-0.009911172701943416
5083,2018-12-06,29.46999931335449,29.540000915527344,28.770000457763672,28.8799991607666,15521800.0,0.007177002147298772,1.1095805942539427,-0.7375008940705199,67.63392201415945,49.27404721178912,-0.3844667027520252,-0.550591622078958,0.9548274890501531,3.252322964235706,22.98576214621557,0.7700004577636719,-0.16152202821353967,0.5164993286132784,-1.0223901493518284,2.055388806578385,-0.252945410369275,1.2859440675958318,-1.3942108078093227,44.025081032319235,-13.683651236056235,0.769444738982554,12,-0.19999885559081676,-0.8999986648559535,0.4575004577636719,1.3550014495849645,1.2000007629394567,3,0.0,-1.288460550929818,29.26000022888184,2.0857161541354423,30.20000076293945,1.818185758997062,29.85000038146973,0.0
5084,2018-12-07,29.059999465942386,29.90999984741211,28.90999984741211,29.43000030517578,11785300.0,-0.013912448488802909,-1.9850742869506053,-0.6271199043093114,59.65292051860023,52.57192442376942,0.15467087249853861,-0.21460159652803057,1.2472516399414708,3.5597908543884422,23.16024764696356,1.0,-0.12546449258865877,0.146499538421633,-1.3336467974677362,1.6266458743110022,-0.5935736295230534,0.8865727063663194,-0.8471582341088357,18.23892958165517,-41.704808457997466,0.7400731679446851,12,0.3250007629394496,-0.10499954223633168,0.7675004005432058,1.7650012969970668,1.2300014495849574,4,0.0323468875200521,1.1095805942539427,29.46999931335449,-1.288460550929818,29.26000022888184,2.0857161541354423,30.20000076293945,0.0323468875200521
5085,2018-12-10,28.979999542236328,29.290000915527344,28.71999931335449,29.15999984741211,10646400.0,-0.0027529224079930747,1.5909019975031373,0.4864862078386743,59.26722481262567,54.86287599955926,0.35685182844005325,-0.2132686357506799,1.2140592600362616,3.5335173094251218,23.35603234841982,0.5700016021728551,-0.009560754039938502,0.10949964523315359,-1.305866929083379,1.5248662195496863,-0.5981836419251145,0.8171829323914217,-0.6383287476916983,15.853659954898436,-46.32299974244317,0.7076832871582669,12,0.4050006866455078,-0.024999618530273438,0.24500036239623313,1.845001220703125,1.3999996185302734,0,0.045203636783422985,-1.9850742869506053,29.059999465942386,1.1095805942539427,29.46999931335449,-1.288460550929818,29.26000022888184,0.045203636783422985
5086,2018-12-11,29.04999923706055,29.54999923706055,28.940000534057614,29.399999618530273,12570800.0,0.0024154484447869162,-1.140354634373231,1.9444432670707217,61.9780256632754,58.142238038289406,0.3643603739297596,-0.34672517698878025,1.0396630089885477,3.4178861350288194,23.438806500000865,0.6099987030029368,0.12443660356857933,0.2084993362426779,-1.1644772955505118,1.5814759680358677,-0.4779889796539152,0.894987652139271,-0.5872286535675038,20.496881900808873,-43.52047847504868,0.6864883158965943,12,0.48500061035155895,-0.09499931335449574,0.2800006866455007,1.7750015258789027,1.9500007629394496,1,0.05232359716638224,1.5909019975031373,28.979999542236328,-1.9850742869506053,29.059999465942386,1.1095805942539427,29.46999931335449,0.05232359716638224
5087,2018-12-12,29.040000915527344,29.489999771118164,28.25,28.5,12840500.0,-0.00034417630966587787,-1.3846128452481385,-1.5428580770677156,60.09176278515102,59.390384580039495,0.47091035486463895,-0.34828264386779395,0.9594375707184497,3.3802945316234343,23.19821087341036,1.239999771118164,0.2772195950979466,0.19450092315673828,-1.18039417569749,1.5693960220109666,-0.4929466262703741,0.8819484725838507,1.3199996948242152,47.590420972564054,-16.662212863994633,0.6874475494271142,12,0.2649993896484375,-0.08500099182128906,0.3099989891052175,1.7849998474121094,3.8600006103515625,2,0.047176270271818144,-1.140354634373231,29.04999923706055,1.5909019975031373,28.979999542236328,-1.9850742869506053,29.059999465942386,0.047176270271818144
5088,2018-12-13,29.020000457763672,29.309999465942386,28.770000457763672,29.20000076293945,12261800.0,-0.000688720975658752,1.7000104904774773,-0.33333333333332676,58.095247610362904,60.676329405831396,0.418961205935485,-0.2696491884729717,0.8855096486967966,3.358652148984831,22.121255727304412,0.5399990081787145,0.37517428867946734,0.12850046157836914,-1.2022262308011342,1.4592271539578725,-0.5368628846113808,0.793863807768119,1.2978001403808577,46.38557400858077,-17.003278243759915,0.6653633461897517,12,0.2849998474121094,-0.06500053405761719,0.3299994468688894,1.8050003051757812,3.5900001525878835,3,0.041006154649822824,-1.3846128452481385,29.040000915527344,-1.140354634373231,29.04999923706055,1.5909019975031373,28.979999542236328,0.041006154649822824
5089,2018-12-14,28.90999984741211,29.13999938964844,28.75,28.790000915527344,11101100.0,-0.0037905102900208654,-2.89997901924511,-0.6666596024244611,55.58194333132032,61.03759857564189,0.48425855632959625,-0.08360088252233311,0.8922419021063774,3.4302586418749357,20.99362206005458,0.38999938964844105,0.505686004598779,-0.03250017166137553,-1.2770062456998446,1.2120059023770935,-0.65475320868061,0.589752865357859,1.3664447387695304,50.76924882697976,-12.760152274621987,0.6222530370192348,12,0.3950004577636719,0.04500007629394531,0.48500013351440074,1.9150009155273438,3.740001678466797,4,0.06087859696199138,1.7000104904774773,29.020000457763672,-1.3846128452481385,29.040000915527344,-1.140354634373231,29.04999923706055,0.06087859696199138
5090,2018-12-17,28.479999542236328,29.0,28.36000061035156,28.78000068664551,16640200.0,-0.014873756743180144,-1.370372463486551,-2.5000317894268664,46.26168474191956,59.05657207165575,0.7816904714904922,0.3908538729564981,1.2157165555103617,3.8130667861557654,19.731992358019827,0.639999389648441,0.48228422541795624,-0.47800045013427805,-1.6892741204194976,0.7332732201509415,-1.083637285276886,0.12763638500832997,1.7559161522216797,17.692282862902587,-41.61174743253332,0.6056368351426097,12,0.8100004196166992,0.47500038146972656,0.915000438690182,2.345001220703125,5.240001678466797,0,0.06355342002750919,-2.89997901924511,28.90999984741211,1.7000104904774773,29.020000457763672,-1.3846128452481385,29.040000915527344,0.06355342002750919
5091,2018-12-18,28.5,28.78000068664551,28.420000076293945,28.559999465942386,13869600.0,0.0007022632754614122,-2.2727430359883454,0.1999974568782003,47.16981386705508,57.30361614938551,0.5533789971576475,0.4224404119123548,1.0997992944174868,3.736889090116705,18.402182619196395,0.36000061035156605,0.4865804299008758,-0.47699995040893484,-1.6440407416315566,0.6900408408136869,-1.0605203460202475,0.1065204452023778,1.6961973805688473,20.161294043995156,-35.183295745895606,0.5835203956113116,12,0.5799999237060547,0.4549999237060547,0.8949999809265101,2.325000762939453,5.520000457763672,1,0.06596488283391588,-1.370372463486551,28.479999542236328,-2.89997901924511,28.90999984741211,1.7000104904774773,29.020000457763672,0.06596488283391588
5092,2018-12-19,28.29999923706055,29.229999542236328,28.07999992370605,28.489999771118164,18442300.0,-0.007017570629454406,-2.6507973030659615,3.1667037543310625,28.654956736091464,52.972620007377955,0.673733118488574,0.6843037704273556,1.1886207328927476,3.8888789128359313,16.69378839298176,1.149999618530277,0.4217905647761988,-0.6940007209777797,-1.8073346604931046,0.41933321853754535,-1.2506676907354404,-0.13733375122011893,1.8572741958969203,17.886129693553013,-31.080242334828643,0.5566669697576623,12,0.6950006484985316,0.6550006866455043,1.2000007629394496,2.5250015258789027,5.389999389648434,2,0.09540638995507944,-2.2727430359883454,28.5,-1.370372463486551,28.479999542236328,-2.89997901924511,28.90999984741211,0.09540638995507944
5093,2018-12-20,27.989999771118164,28.520000457763672,27.57999992370605,28.20000076293945,21710600.0,-0.010954045028256476,1.2117649698751332,1.1052652712944857,28.080217951485494,49.46454194436521,0.8400579451878798,1.0339240682530857,1.3589799302792969,4.150812842224511,15.553465413667434,0.9400005340576207,0.24692035313142924,-0.9955001831054702,-2.1378614844806947,0.14686111826975434,-1.5666808337930824,-0.4243195324178579,2.0841827214692508,24.848481345548233,-19.500881170223867,0.5711806506876116,12,0.5749998092651367,0.9650001525878906,1.7575001716613734,2.720001220703125,6.0900020599365305,3,0.1754198569100094,-2.6507973030659615,28.29999923706055,-2.2727430359883454,28.5,-1.370372463486551,28.479999542236328,0.1754198569100094
5094,2018-12-21,26.57999992370605,28.34000015258789,26.29999923706055,28.020000457763672,32178400.0,-0.05037512893683693,-1.0399989700327241,6.857113014414171,14.223187350896893,44.45964889306201,2.0800099337261635,2.4298902420217807,2.661979119036058,5.507572833235617,14.951366348325507,2.04000091552734,0.09773899329897162,-2.3175000190734885,-3.867615786655378,-0.767384251491599,-3.0925579028644314,-1.5424421352825455,3.344531614748483,9.556336432828555,-26.85459803895016,0.7750578837909441,12,1.3449993133544993,1.7500000000000036,3.1725001335144043,4.130001068115238,7.070001602172855,4,0.22686232896740877,1.2117649698751332,27.989999771118164,-2.6507973030659615,28.29999923706055,-2.2727430359883454,28.5,0.22686232896740877
5095,2018-12-24,26.13999938964844,26.920000076293945,26.13999938964844,26.54999923706055,6216100.0,-0.016553819989487017,-2.804882814317198,0.284722010662604,6.437752079050966,38.28850738370374,2.3186184805991807,2.8340487233298113,2.9963642814550475,5.896982610999967,14.802170728955346,0.7800006866455043,-0.12085864200818364,-2.6425004959106424,-4.618332529557357,-0.6666684622639281,-3.630416512733998,-1.654584479087287,3.494569564694576,0.0,-28.190537455335125,0.9879160168233567,12,1.6750001907348597,2.110000610351559,3.25750112533569,4.495000839233395,8.170001983642575,0,0.24904369886131117,-1.0399989700327241,26.57999992370605,1.2117649698751332,27.989999771118164,-2.6507973030659615,28.29999923706055,0.24904369886131117
5096,2018-12-26,27.85000038146973,27.8799991607666,26.01000022888184,26.35000038146973,11503400.0,0.06541702493300194,1.3974382800579117,-3.6585379469477757,37.01657672037214,35.724597820950535,0.46991315518582866,1.1059285451247653,1.1881245938361822,4.143745081493371,14.168468419261648,1.869998931884762,-0.24000110969799593,-0.8849995613098116,-2.904259836296877,1.1342607136772536,-1.894629698803346,0.12463057618372275,1.4351116164038302,57.14287406698355,28.380006529389647,1.0096301374935335,12,-0.1900005340576172,0.3350000381469691,1.2899994850158656,2.754999160766591,7.199998855590824,2,0.21077202006571816,-2.804882814317198,26.13999938964844,-1.0399989700327241,26.57999992370605,1.2117649698751332,27.989999771118164,0.21077202006571816
5097,2018-12-27,28.03000068664551,28.040000915527344,27.020000457763672,27.479999542236328,9769900.0,0.006463206560512136,2.578938914822065,0.36666742960612214,36.66668314992187,33.34364621423486,0.14704061345426922,0.9170260028561472,0.9054383922732931,3.9140904622453228,13.310695190918226,1.0200004577636719,-0.35676305544338405,-0.6694993019103954,-2.713206011429694,1.3742074076089033,-1.6913526566700448,0.3523540528492539,0.8620978989490418,80.47809854836355,51.429745779347854,1.0218533547596498,12,-0.41000080108642933,0.15499973297118785,1.1099991798400843,2.5749988555908097,7.300001144409176,3,0.21369959416276463,1.3974382800579117,27.85000038146973,-2.804882814317198,26.13999938964844,-1.0399989700327241,26.57999992370605,0.21369959416276463
5098,2018-12-28,28.239999771118164,28.63999938964844,28.020000457763672,28.11000061035156,8781000.0,0.007491940040254885,-3.000000000000023,0.2363616186767239,42.11538870659037,31.847362367042642,-0.2070060636746227,0.6190527455494603,0.5805036888322661,3.6498849094133696,13.556771370121485,0.6199989318847692,-0.49816185992334283,-0.38350019454956197,-2.3734994494846866,1.6064990603855627,-1.378499822017126,0.6114994329180021,-2.2299995422363246,84.79088417603587,52.129028150035836,0.9949996274675627,12,-0.619999885559082,-0.054999351501464844,0.880000114440918,2.364999771118157,7.239999771118164,4,0.1929886295949863,2.578938914822065,28.03000068664551,1.3974382800579117,27.85000038146973,-2.804882814317198,26.13999938964844,0.1929886295949863
5099,2018-12-31,28.06999969482422,28.5,27.88999938964844,28.3799991607666,7629300.0,-0.006019832778745626,1.2181794221785909,-2.3846266707747636,41.398868715305376,31.307049475196628,-0.18851500949556055,0.7113224530303732,0.6386377140324377,3.767492807947928,13.915383044735707,0.610000610351559,-0.6413167996247324,-0.4810002326965339,-2.4388715376128722,1.4768710722198044,-1.459935885154703,0.49793541976163525,-2.007399482727049,78.32700088550307,41.74046904821104,0.9789356524581692,12,-0.4499998092651367,0.11500072479248047,0.997499942779541,2.5349998474121023,7.180000305175781,0,0.21410766660388147,-3.000000000000023,28.239999771118164,2.578938914822065,28.03000068664551,1.3974382800579117,27.85000038146973,0.21410766660388147
5100,2019-01-02,28.85000038146973,28.959999084472656,27.559999465942386,27.649999618530273,11190300.0,0.02778769843696627,-1.0289833839655735,-3.87097687181981,48.33334339989236,31.436330534400767,-1.0175140976245771,-0.15540465651983126,-0.23131992095202136,2.9381456628969183,14.033758514281343,1.3999996185302699,-0.7624965513215471,0.34900045394897816,-1.518166514229634,2.21616742212759,-0.5845830301403296,1.282583938038286,-2.7358521858215354,96.2712289601585,55.26802469863584,0.9335834840893068,1,-1.230000495910648,-0.6649999618530309,0.21249961853026988,1.754999160766591,6.409997940063473,2,0.166377853758789,1.2181794221785909,28.06999969482422,-3.000000000000023,28.239999771118164,2.578938914822065,28.03000068664551,0.166377853758789
5101,2019-01-03,28.31999969482422,28.81999969482422,28.28000068664551,28.6299991607666,10803900.0,-0.018370907439776984,-1.7692435602115049,-0.2583327240417956,44.478521864285796,33.19450443753347,-0.5763398906878621,0.2387714406503747,0.29097660014805626,3.4102671499762565,14.807857977392146,0.5699996948242188,-0.8852184541329855,-0.0870001792907722,-1.7746906821096573,1.600690323528113,-0.9308454307002165,0.7568450721186721,-2.092017463623044,67.01031738696986,25.73160449383873,0.843845251409443,1,-0.8350000381469727,-0.13499927520751953,0.5800004005432129,2.2849998474121023,7.270000457763672,3,0.21151136098216594,-1.0289833839655735,28.85000038146973,1.2181794221785909,28.06999969482422,-3.000000000000023,28.239999771118164,0.21151136098216594
5102,2019-01-04,28.96999931335449,29.07999992370605,28.32999992370605,28.60000038146973,14593700.0,0.02295196417848344,1.5423722238386495,-1.1935469977665296,49.65034181538419,35.59118486685555,-1.2530800851280048,-0.4575258756918785,-0.3509511079102374,2.706538497737256,14.812112152118667,0.7600002288818324,-0.91780229767447,0.577499485015867,-1.0841151447628903,2.2391141147946243,-0.2533078298735134,1.4083067999052474,-2.6327364080224562,92.7631199194898,49.976937949221096,0.8308073148893793,1,-1.4249992370605433,-0.7849988937377894,-0.6649994850158656,1.6350002288818324,7.219999313354489,4,0.20987228401152658,-1.7692435602115049,28.31999969482422,-1.0289833839655735,28.85000038146973,1.2181794221785909,28.06999969482422,0.20987228401152658
5103,2019-01-07,29.46999931335449,29.649999618530273,28.93000030517578,28.959999084472656,13419400.0,0.017259234099101572,-1.526323186422302,1.378382976091075,53.71352291966902,39.97899993005245,-1.6998184477057272,-1.009271763828071,-0.8272313767115591,2.158524558487759,14.6430410135951,0.7199993133544922,-0.9469626350328575,1.077499485015867,-0.5841151447628903,2.7391141147946243,0.2466921701264866,1.9083067999052474,-2.9681721869200146,91.38754583568311,47.56178195285922,0.8308073148893793,1,-1.639999389648434,-1.2849988937377894,-1.1649994850158656,1.0100002288818324,6.7899990081787145,0,0.1988463744227067,1.5423722238386495,28.96999931335449,-1.7692435602115049,28.31999969482422,-1.0289833839655735,28.85000038146973,0.1988463744227067
5104,2019-01-08,30.0,30.07999992370605,29.399999618530273,29.739999771118164,8179700.0,0.01798441462485334,2.238096103105837,0.5098041415626076,59.94764280268288,45.924543343789324,-1.892713609555578,-1.5444225341778797,-1.2978505117085462,1.574801489090806,15.118274685375036,0.6800003051757777,-0.8710767859393869,1.560500144958496,-0.22887764048826398,3.349877930405256,0.6658112522351161,2.455189037681876,-3.2463190741978636,96.82540042960763,47.64112209368054,0.8946888927233804,1,-1.9549999237060547,-1.8149995803833008,-1.497499942779541,0.479999542236321,6.319999694824219,1,0.18266665140787763,-1.526323186422302,29.46999931335449,1.5423722238386495,28.96999931335449,-1.7692435602115049,28.31999969482422,0.18266665140787763
5105,2019-01-09,30.290000915527344,30.399999618530273,29.739999771118164,29.989999771118164,10607500.0,0.009666697184244732,1.5384680279794152,1.1538495396691486,61.31479195200525,48.62434503619301,-1.7121839339810165,-1.824808253137462,-1.5486988731679503,1.240841406676612,15.517203663247237,0.6599998474121094,-0.7529281579560063,1.7850009918212884,-0.17541277565308633,3.745414759295663,0.8047941080840992,2.7652078755584775,-3.203688089934815,94.81137931965199,40.22273417974664,0.9802068837371882,1,-1.580000877380371,-2.085000991821289,-1.765000820159912,0.18999862670897727,6.290000915527344,2,0.16375037750263144,2.238096103105837,30.0,-1.526323186422302,29.46999931335449,1.5423722238386495,28.96999931335449,0.16375037750263144
5106,2019-01-10,30.56999969482422,30.63999938964844,30.01000022888184,30.1299991607666,8741400.0,0.009243934329276948,1.17241118495691,1.4666628519839529,64.20525645120551,51.684186514113414,-1.7497839164117437,-2.092370633833717,-1.7622729662130432,0.9195024034119541,16.370051428325162,0.6299991607666016,-0.3940299554853617,1.988999748229979,-0.168337055242052,4.14633655170201,0.9103313464939617,3.0676681499659963,-3.086044454079161,96.9697094801853,36.179506824112806,1.0786684017360162,1,-1.470000267028805,-2.2449998855590785,-2.044999599456787,-0.09000015258789773,6.479999542236328,3,0.15341834064535642,1.5384680279794152,30.290000915527344,2.238096103105837,30.0,-1.526323186422302,29.46999931335449,0.15341834064535642
5107,2019-01-11,30.40999984741211,30.540000915527344,29.420000076293945,30.149999618530273,13390900.0,-0.005233884494908914,3.3076759429411915,0.5909088938691821,65.43366990080574,54.27510664680401,-1.3596605817253824,-1.9230680903625483,-1.519574377889576,1.0329798598464848,16.248144438141505,1.1499996185302734,0.07860088429551837,1.7604999542236328,-0.5404242898786116,4.061424198325877,0.6100378321725124,2.9109620762747532,-2.48419842582058,86.54972717092065,20.33684562224248,1.150462122051122,1,-1.3100004196166957,-2.085000038146969,-1.7399992942810059,0.06999969482421164,6.3300018310546875,4,0.17033871526364375,1.17241118495691,30.56999969482422,1.5384680279794152,30.290000915527344,2.238096103105837,30.0,0.17033871526364375
5108,2019-01-14,30.209999084472656,30.28000068664551,29.989999771118164,30.18000030517578,7523000.0,-0.006576809074087309,2.411735667003153,0.11537981880203939,77.37554699598483,58.27251534465728,-0.950816640767151,-1.7173963315429468,-1.2568365964454493,1.1846632270303132,16.119649442727702,0.4200000762939453,0.28376189037138744,1.5009992599487312,-0.8996489425289909,3.901647462426453,0.3006751587098684,2.701323361187594,-1.9042099473531593,65.3225496333735,-7.724177317097016,1.200324101238862,1,-1.1099996566772425,-1.884999275207516,-1.394998550415039,0.27000045776366477,6.770000457763672,0,0.19794769028344406,3.3076759429411915,30.40999984741211,1.17241118495691,30.56999969482422,1.5384680279794152,30.290000915527344,0.19794769028344406
5109,2019-01-15,30.670000076293945,30.75,30.270000457763672,30.29999923706055,7154900.0,0.015226779402907065,-1.2325643288991008,12.333863173957155,84.06013795429647,62.242159184035515,-1.121120035175192,-2.1489602214891192,-1.6993648892769002,0.6703859759872799,16.129455687984617,0.5400009155273438,0.5077607286891386,1.8730002403259292,-0.6826960578424845,4.428696538494343,0.5951520912417223,3.150848389410136,-2.037421503820397,93.98496779735639,11.215075576220968,1.2778481490842077,1,-1.1549997329711914,-2.2899999618530273,-1.7499995231628418,-0.1900005340576243,6.820001602172852,1,0.18226273985437613,2.411735667003153,30.209999084472656,3.3076759429411915,30.40999984741211,1.17241118495691,30.56999969482422,0.18226273985437613
5110,2019-01-16,30.290000915527344,30.70000076293945,30.270000457763672,30.65999984741211,12725700.0,-0.012389930219149803,-1.0975632449129424,-0.9999948450153973,72.93232894009883,65.40369330357031,-0.575942182332831,-1.7143007124005436,-1.3217449777260448,0.9906337306907531,15.725155092670262,0.4300003051757777,0.6870963825537544,1.402501010894774,-1.2328769102317132,4.037878932021261,0.08481205033153216,2.7201899714580158,-1.3186349146495644,65.41360068721919,-19.747057449100467,1.317688960563243,1,-0.7500009536743164,-1.9100008010864258,-1.1200008392333984,0.18999862670897727,7.049999237060547,2,0.19907555619140838,-1.2325643288991008,30.670000076293945,2.411735667003153,30.209999084472656,3.3076759429411915,30.40999984741211,0.19907555619140838
5111,2019-01-17,30.3799991607666,30.54999923706055,30.059999465942386,30.149999618530273,12818500.0,0.002971219627567745,-1.3902436755087455,-0.6216221789201283,72.466526575605,67.93882494359482,-0.3833086276523794,-1.7457374492429736,-1.4244090243554837,0.8455909391530483,15.193230528237468,0.48999977111816406,0.9058826557037385,1.3984992980957038,-1.3117330768807918,4.108731673072199,0.04338311060745781,2.75361548558395,-1.124051720029268,72.18038643172336,-13.011914555741498,1.3551161874882478,1,-0.5399990081787109,-1.9999990463256836,-1.2099990844726562,0.10000038146971946,7.000001907348626,3,0.2040817261869745,-1.0975632449129424,30.290000915527344,-1.2325643288991008,30.670000076293945,2.411735667003153,30.209999084472656,0.2040817261869745
5112,2019-01-18,31.0,31.020000457763672,30.440000534057614,30.61000061035156,13839700.0,0.020408191453608726,1.697672149181188,1.695652895029289,74.46808150869886,70.2448870090426,-0.7655804657974343,-2.2694452541802264,-2.0427175738609726,0.17151631967063707,15.518581026136328,0.6400012969970703,1.0553024162963354,1.883500099182129,-0.9499785976611754,4.716978796025433,0.4667607507604785,3.3002394476037793,-1.505004149780639,98.05820927859679,12.285751890079652,1.4167393484216517,1,-0.7899999618530273,-2.484999656677246,-1.755000114440918,-0.520000457763679,6.5800018310546875,4,0.19516126571163062,-1.3902436755087455,30.3799991607666,-1.0975632449129424,30.290000915527344,-1.2325643288991008,30.670000076293945,0.19516126571163062
5113,2019-01-22,32.900001525878906,34.75,32.72999954223633,34.34000015258789,56378700.0,0.06129037180254526,-1.269660128113635,-3.692309949528508,82.76797850105743,72.78047986441754,-2.3779346320301826,-3.9871652371208235,-3.928907534744262,-1.772857944135236,16.155597574270555,3.75,1.3450578577652834,3.538001537322998,0.2943410518449099,6.78166202280109,1.916171294583954,5.159831780062042,-3.1305048463015694,60.55440802859474,-25.079213134080824,1.6218302427390456,1,-0.8150014877319336,-2.5200014114379883,-3.7700014114379883,-2.4200019836425852,4.25,1,0.11671732445262584,1.697672149181188,31.0,-1.3902436755087455,30.3799991607666,-1.0975632449129424,30.290000915527344,0.11671732445262584
5114,2019-01-23,32.610000610351555,33.529998779296875,32.459999084472656,33.400001525878906,19280600.0,-0.008814617084416776,1.0381035422343323,0.5486122700914253,77.32557124096527,74.55945534096867,-1.876058224815207,-3.3963833746952616,-3.625278707828194,-1.531921329869725,15.566410760022595,1.0699996948242188,1.5646142058054622,2.9465005874633725,-0.32919208025265334,6.222193255179398,1.3086542536053578,4.584346921321387,-2.1700000762939418,54.37102034193166,-28.68117394789143,1.6378463338580131,1,-0.5250005722045827,-2.2300004959106374,-3.4800004959106374,-2.1300010681152344,4.739997863769538,2,0.13400793775200315,-1.269660128113635,32.900001525878906,1.697672149181188,31.0,-1.3902436755087455,30.3799991607666,0.13400793775200315
5115,2019-01-24,32.650001525878906,32.860000610351555,32.330001831054695,32.700000762939446,11974800.0,0.001226645654052838,1.864866536760418,0.06329010014774943,83.88106150017215,76.74565590196495,-1.7277827532289614,-3.0816631624546105,-3.6502611466431247,-1.624285790093186,14.766799310865395,0.5299987792968608,1.7315146867534104,2.6610013961791985,-0.42899604131079627,5.750998833669193,1.116002677434203,4.206000114924194,-1.348001098632814,55.22391823046866,-28.624084494224853,1.5449987187449974,1,-0.5650014877319336,-2.2700014114379883,-3.5200014114379883,-2.1700019836425852,4.599998474121094,3,0.148238895142214,1.0381035422343323,32.610000610351555,-1.269660128113635,32.900001525878906,1.697672149181188,31.0,0.148238895142214
5116,2019-01-25,33.720001220703125,33.759998321533196,32.799999237060554,32.950000762939446,17028800.0,0.032771811479889834,1.2588355675632052,-15.400244144352678,84.87518075690609,78.90582377486498,-2.5747246452908605,-3.8887259578695144,-4.685729230955328,-2.7388828922463553,15.43741822313372,1.1099967956542898,1.8434427872889358,3.4375010490417495,0.09792643058756312,6.777075667495939,1.7677137398146527,5.107288358268846,-1.7284008789062497,76.10211352841398,-6.344796357768232,1.669787309227095,1,-1.350001335144043,-3.340001106262207,-4.597501277923584,-3.240001678466804,3.3999977111816477,4,0.10735465008412248,1.864866536760418,32.650001525878906,1.0381035422343323,32.610000610351555,-1.269660128113635,32.900001525878906,0.10735465008412248
5117,2019-01-28,34.02000045776367,34.22999954223633,33.400001525878906,33.490001678466804,22325500.0,0.008896774205226166,-1.3380255961143765,0.6883096937840132,84.41754471518902,79.68826796588766,-2.5801206594304347,-3.917829483071788,-4.925399463558655,-3.0791540810653117,16.420896228480693,0.8299980163574219,1.9410385243013408,3.438000297546388,-0.11836547307958512,6.994366068172358,1.6598174122334015,5.216183182859375,-1.6899986267089773,69.83470683556426,-11.006993198964352,1.7781828853129853,1,-1.6150007247924805,-3.640000343322754,-5.002500534057617,-3.540000915527351,2.7900009155273438,0,0.09876544871076787,1.2588355675632052,33.720001220703125,1.864866536760418,32.650001525878906,1.0381035422343323,32.610000610351555,0.09876544871076787
5118,2019-01-29,33.689998626708984,34.43000030517578,33.540000915527344,34.36999893188477,19304100.0,-0.009700230059208503,1.2249899864578764,-1.2830223988023568,78.7831241698128,79.10193310094505,-1.904887563550318,-3.3292868478153252,-4.509934854439898,-2.794785731455704,18.221799283178914,0.8899993896484375,1.9948165664544497,2.8354985237121575,-0.7996027886429644,6.470599836067279,1.0179478675345948,4.653049179889717,-0.8899993896484304,64.7617992305204,-13.477345822014954,1.8175506561775605,1,-1.284998893737793,-3.3099985122680664,-4.714998722076416,-3.2099990844726634,2.520000457763672,1,0.11546462935328705,-1.3380255961143765,34.02000045776367,1.2588355675632052,33.720001220703125,1.864866536760418,32.650001525878906,0.11546462935328705
5119,2019-01-30,34.080001831054695,34.31999969482422,32.880001068115234,33.970001220703125,27338600.0,0.011576230936279241,3.881381575544406,-0.16176553085977383,79.10904340254274,79.78823470788325,-1.9671840126126767,-3.4213649862151243,-4.8014113566595285,-3.2179198873484545,19.695314514857692,1.4399986267089844,2.0759348588328415,2.925001621246345,-0.7344700103988231,6.584473252891517,1.0952658054237574,4.754737437068929,0.6699981689453054,83.33339388412786,6.893491840434336,1.8297358158225856,1,-1.6750020980835032,-3.7000017166137766,-5.320002079010017,-3.6000022888183736,1.809997558593743,2,0.09008214582977914,1.2249899864578764,33.689998626708984,-1.3380255961143765,34.02000045776367,1.2588355675632052,33.720001220703125,0.09008214582977914
5120,2019-01-31,33.650001525878906,33.990001678466804,32.77000045776367,33.759998321533196,24996900.0,-0.012617379168799236,3.280679681173499,-0.9999653211262406,73.12311091076644,79.8611885229012,-1.1291916534599267,-2.75454981450347,-4.2848762233539155,-2.8163827370901124,21.741625540975335,1.3100013732910227,2.1040103487245716,2.255001258850097,-1.3975605463148497,5.907563064015047,0.4287203562676254,4.081282161432572,1.0625984954833996,53.0121174099582,-19.970398987436802,1.8262809025824747,1,-1.0550012588500977,-3.2700014114379883,-5.5225019454956055,-3.200002670288086,2.5999984741210938,3,0.10995532779981199,3.881381575544406,34.080001831054695,1.2249899864578764,33.689998626708984,-1.3380255961143765,34.02000045776367,0.10995532779981199
5121,2019-02-01,34.310001373291016,34.47999954223633,33.630001068115234,33.75,19113800.0,0.01961366470977799,-1.1249982118589514,-5.091069880354065,77.2346190874251,80.16858158720412,-1.310956257482765,-3.101816383930551,-4.847275954588056,-3.50656602438999,23.988466405709314,0.8499984741210938,2.0735441931986145,2.6155010223388686,-0.9568587665979962,6.187860811275733,0.8293211278704362,4.401680916807301,0.3248946655273457,90.05858128878835,18.015938345724834,1.7861798944684328,2,-0.7700004577636719,-3.9300012588500977,-6.277501583099365,-4.650001525878906,1.9699974060058665,4,0.08568925995431931,3.280679681173499,33.650001525878906,3.881381575544406,34.080001831054695,1.2249899864578764,33.689998626708984,0.08568925995431931
5122,2019-02-04,35.049999237060554,35.20000076293945,34.200000762939446,34.549999237060554,19798500.0,0.021567992834462535,1.4999904632932777,0.8928549533041328,81.4285537351808,80.01975661321782,-1.5824586290564966,-3.544699677593833,-5.473904435436587,-4.268279861751836,26.504298400143057,1.000000000000007,2.2400611271783752,3.051498889923103,-0.5789710118027855,6.681968791648988,1.2362639390601586,4.866733840786047,-2.279998779296882,93.82709847569141,20.069630085897586,1.8152349508629424,2,-1.2849979400634837,-3.9399986267089915,-7.12749910354615,-5.84999942779541,1.4099998474121023,0,0.05905848045313156,-1.1249982118589514,34.310001373291016,3.280679681173499,33.650001525878906,3.881381575544406,34.080001831054695,0.05905848045313156
5123,2019-02-05,35.33000183105469,35.529998779296875,35.06999969482422,35.27000045776367,13738200.0,0.007988661914094086,1.0000165858108387,0.12000274658203125,80.98402875832963,80.42625189292498,-1.6556227715569634,-3.544926026169712,-5.641394169632182,-4.574977576619737,28.57941455283588,0.479999542236321,2.4422769138337515,3.038501358032228,-0.677611035995831,6.7546137520602905,1.1804451610181985,4.8965575550462574,-2.511401367187503,92.75372935259296,20.664492766466424,1.8580561970140308,2,-1.4000015258789062,-3.7850027084350586,-7.427501678466797,-6.130002021789544,1.0199966430664062,1,0.04189072928197324,1.4999904632932777,35.049999237060554,-1.1249982118589514,34.310001373291016,3.280679681173499,33.650001525878906,0.04189072928197324
5124,2019-02-06,35.47999954223633,35.709999084472656,35.0,35.11999893188477,11340000.0,0.004245618551024011,-1.3666696336609743,5.999872846334677,85.59667530249365,80.61687564873847,-1.5150185462841108,-3.4396800327012755,-5.68061909870643,-4.753464229204166,30.360704767006787,0.7099990844726562,2.606470648603775,2.914499092102048,-0.8970930863742552,6.726091270578351,1.0087030028638964,4.8202951813401995,-2.5529431457519536,92.17688266426886,18.448305339545513,1.9057960892381511,2,-1.239999771118164,-3.8450002670288086,-7.5774993896484375,-6.279999732971184,0.8199996948242188,2,0.02057495917854557,1.0000165858108387,35.33000183105469,1.4999904632932777,35.049999237060554,-1.1249982118589514,34.310001373291016,0.02057495917854557
5125,2019-02-07,35.25,35.38999938964844,34.81999969482422,35.220001220703125,9211000.0,-0.006482512548021013,2.6774463477062413,0.08332980121222561,82.77252280409274,80.38324698731476,-0.9805380031089399,-2.9713814580220514,-5.343459298742772,-4.556454381491086,31.844795419431936,0.6599998474121094,2.5118396844553885,2.43649959564209,-1.397082653698682,6.270081844982865,0.5197084709717004,4.353290720312476,-2.155967042236327,77.88463830950062,3.7966324290361797,1.916791124670387,2,-1.010000228881836,-3.6150007247924805,-7.347499847412109,-6.050000190734856,1.0200004577636719,3,0.018156011053856336,-1.3666696336609743,35.47999954223633,1.0000165858108387,35.33000183105469,1.4999904632932777,35.049999237060554,0.018156011053856336
5126,2019-02-08,35.2599983215332,35.31999969482422,34.90999984741211,35.0,10228000.0,0.00028364032718308785,1.1578878682929277,8.666963377416073,81.23164317720477,80.02925792753874,-0.8371502475948773,-2.753157171783158,-5.255577378585777,-4.594290342688055,33.18488898201439,0.4099998474121094,2.514657634529268,2.2119979858398438,-1.6175252321360176,6.041521203815705,0.29723637685191306,4.126759594827774,-2.009007396166993,70.19859184462305,-0.8219284976312906,1.9147616089879311,2,-1.019998550415039,-3.264998435974121,-7.3574981689453125,-6.059998512268059,1.6100006103515696,4,0.028077190175650246,2.6774463477062413,35.25,-1.3666696336609743,35.47999954223633,1.0000165858108387,35.33000183105469,0.028077190175650246
5127,2019-02-11,35.59000015258789,35.900001525878906,35.31999969482422,35.47999954223633,9638400.0,0.00935909945444191,-1.697681020563865,0.4230820018486729,75.6190159250778,79.6776903447904,-1.0292655487304785,-2.8197591981717594,-5.479911981243781,-4.952090233491909,35.49003655944857,0.6400032043457031,2.5004472242743176,2.2829998016357393,-1.4956389034137558,6.061638506685238,0.3936804491109882,4.172319154160487,-2.1914687376752937,71.2962178047161,-1.0048954874861806,1.8893193525247491,2,-1.2549991607666016,-3.47499942779541,-7.755000114440918,-6.590000152587891,1.1100006103515625,0,0.019387429720446825,1.1578878682929277,35.2599983215332,2.6774463477062413,35.25,-1.3666696336609743,35.47999954223633,0.019387429720446825
5128,2019-02-12,36.18999862670898,36.27000045776367,35.209999084472656,35.59000015258789,12684800.0,0.01685862521912518,1.7894694574110326,5.454501317797133,82.19421881399985,80.0204876127301,-1.382757166503886,-3.108136168657346,-5.997975257210143,-5.57540261576391,37.98125863072397,1.0600013732910156,2.4042015006087496,2.583998298645014,-1.1081916716015954,6.276188268891623,0.7379033135217057,4.4300932837683185,-2.591349602919074,94.48263524410055,19.09088022432161,1.8460949851233046,2,-1.6699981689453054,-3.5899982452392507,-8.324998378753655,-8.004998207092278,1.0100021362304759,1,0.007460637413907234,-1.697681020563865,35.59000015258789,1.1578878682929277,35.2599983215332,2.6774463477062413,35.25,0.007460637413907234
5129,2019-02-13,36.2599983215332,36.540000915527344,36.15999984741211,36.209999084472656,7378000.0,0.0019342276175873252,-4.066758220798047,0.08333227369251017,82.28977367722467,81.03900569789211,-1.241568647789144,-2.8858327614010335,-5.975799931332695,-5.6701426127468615,40.17299678233917,0.3800010681152344,2.304459206369941,2.3744980812072782,-1.2270942870802344,5.976090449494794,0.5737018970635219,4.1752942653510345,-2.3942141543459243,83.72079097248097,5.539259484559921,1.8007961841437579,2,-1.174997329711914,-3.2899980545043945,-8.252498149871826,-8.074997901916504,0.3900032043457031,2,0.002482078233700502,1.7894694574110326,36.18999862670898,-1.697681020563865,35.59000015258789,1.1578878682929277,35.2599983215332,0.002482078233700502
5130,2019-02-14,36.31999969482422,36.560001373291016,35.97999954223633,36.040000915527344,6874500.0,0.0016547538904705394,-1.899998092658643,5.600061036087586,78.3842514700737,81.16674262929752,-0.9867707931962784,-2.604450529235436,-5.951667124974378,-5.755105901855551,42.38591237151999,0.5800018310546875,2.2918005387156413,2.1329995155334487,-1.2008965449534443,5.466895576020342,0.4660514852900022,3.799947545776895,-2.133309517836132,85.45445718064077,6.720321844153858,1.6669480302434463,2,-0.9399986267089844,-3.3299989700317383,-8.204999446868896,-8.13499927520752,0.40000152587891336,3,-0.0005506734012038494,-4.066758220798047,36.2599983215332,1.7894694574110326,36.18999862670898,-1.697681020563865,35.59000015258789,-0.0005506734012038494
5131,2019-02-15,36.58000183105469,36.83000183105469,36.41999816894531,36.61000061035156,10273100.0,0.007158649185438293,-1.3428372133577469,-0.10713896457765668,78.19381834833854,80.80732758631504,-0.9956098289102471,-2.5045582370882755,-6.134062454171797,-6.035618030538558,45.06914129485675,0.5100021362304688,2.2601841289465696,2.0830015182495103,-0.8943444376345155,5.060347474133536,0.5943285403075009,3.5716744961915197,-2.0610480865841936,84.56792739842797,4.513588519705294,1.488672977942012,2,-0.7550010681152344,-3.455000877380371,-8.122501850128174,-8.375001907348633,0.31999969482421875,4,-0.008474613389107044,-1.899998092658643,36.31999969482422,-4.066758220798047,36.2599983215332,1.7894694574110326,36.18999862670898,-0.008474613389107044
5132,2019-02-19,37.04999923706055,37.13000106811523,36.459999084472656,36.54999923706055,12312100.0,0.012848479564778303,1.03029777592826,-16.66734486266531,85.89744007746759,81.35326217733036,-1.2874628746665167,-2.633063846323026,-6.4890878949298205,-6.518491155785316,47.45810529015132,0.670001983642571,2.329967116801356,2.2504989624023466,-0.4470814447074858,4.948079369512179,0.901708758847434,3.5992891659572592,-2.1612777987365845,95.83324227077603,13.2725979619333,1.3487902035549155,2,-1.0749988555908203,-3.774998664855957,-8.33749961853027,-8.724999427795407,-0.21999740600585938,1,-0.0048583079320477784,-1.3428372133577469,36.58000183105469,-1.899998092658643,36.31999969482422,-4.066758220798047,36.2599983215332,-0.0048583079320477784
5133,2019-02-20,36.7400016784668,37.25,36.68999862670898,37.02000045776367,11698700.0,-0.008367005802355387,-1.9473377770638527,-0.55999755859375,78.91307538762747,80.61063996456747,-0.8453174403421002,-2.129830195121116,-6.072120030856336,-6.2079741448925105,47.564409102078294,0.5600013732910227,2.3068130696013753,1.7485013961792006,-0.9263575924852034,4.423360384843605,0.41107190184699505,3.0859308905114062,-1.4478499067804051,59.84266632224268,-21.685811979358874,1.337429494332202,2,-0.7050018310546875,-3.120001792907715,-8.02750205993652,-8.415001869201657,0.03999710083008523,2,-0.0010887564970033514,1.03029777592826,37.04999923706055,-1.3428372133577469,36.58000183105469,-1.899998092658643,36.31999969482422,-0.0010887564970033514
5134,2019-02-21,36.97999954223633,37.13000106811523,36.5,36.63000106811523,8151600.0,0.006532331322951279,-1.065575205743279,-1.2500000000000253,87.7551461740941,81.16426478345649,-0.9500746797134312,-2.135121199953275,-6.186935754296812,-6.459144824900342,47.89614798762927,0.6300010681152273,2.1828014999846914,1.7699993133544893,-0.7975462883534306,4.337544915062409,0.4862265125005294,3.0537721142084493,-1.2962781248872162,78.74012909892078,-6.131286510785529,1.2837728008539602,2,-0.8999996185302734,-3.3249998092651367,-8.267499923706051,-8.654999732971188,0.15999984741210938,3,0.005949194792494561,-1.9473377770638527,36.7400016784668,1.03029777592826,37.04999923706055,-1.3428372133577469,36.58000183105469,0.005949194792494561
5135,2019-02-22,37.4900016784668,37.5,36.97000122070313,36.9900016784668,6820600.0,0.013791296445203383,1.0384700030810943,1.4285776566757202,87.32399537221106,81.84119280512387,-1.2392364930388027,-2.386276640838389,-6.560669465033161,-6.973635425970393,48.477806080059736,0.5299987792968679,2.0644301715127824,2.038001441955565,-0.4237870673632287,4.499789951274359,0.8071071872961681,3.268895696614962,-1.4930245445875059,99.07423105723448,14.245148832997145,1.2308942546593973,2,-1.1350021362304688,-3.7100019454956055,-8.542501449584961,-9.110001564025879,0.18999862670898438,4,-0.022405977993603665,-1.065575205743279,36.97999954223633,-1.9473377770638527,36.7400016784668,1.03029777592826,37.04999923706055,-0.022405977993603665
5136,2019-02-25,37.34000015258789,37.88999938964844,37.310001373291016,37.75,10147800.0,-0.0040011074730109675,-1.4680902870778445,-0.8199996948242188,81.19893812079808,82.4611841602039,-0.8528441214142788,-2.0566121133461195,-6.275589629395572,-6.8239307015495285,48.73596378578094,0.5799980163574219,1.9004650158025669,1.7069999694824247,-0.7509159699786565,4.164915908943506,0.47804199975188766,2.9359579392129618,-1.0424184454844578,61.538523098920685,-21.237279006554537,1.228957969730539,2,-0.7900009155273438,-3.3650007247924805,-8.380000114440918,-8.960000038146973,0.5799980163574219,0,-0.016604149152414704,1.0384700030810943,37.4900016784668,-1.065575205743279,36.97999954223633,-1.9473377770638527,36.7400016784668,-0.016604149152414704
5137,2019-02-26,37.38000106811523,37.54999923706055,37.060001373291016,37.34000015258789,12788000.0,0.0010712617933550383,1.5789547653944225,-0.09756324491294241,79.88340137885316,82.20442666740982,-0.6841800577357731,-1.9309862663606694,-6.176940073799127,-6.855855548391624,48.65312394676374,0.48999786376953125,1.77733314599255,1.579000854492179,-0.8740179048119074,4.032019613796265,0.35249147484013577,2.805510234144222,-0.763935824502795,63.30945716010707,-17.452207354447253,1.2265093796520425,2,-0.44500160217284446,-3.2150011062622,-8.270000934600823,-9.00000095367431,0.6100006103515696,1,-0.012841078879630041,-1.4680902870778445,37.34000015258789,1.0384700030810943,37.4900016784668,-1.065575205743279,36.97999954223633,-0.012841078879630041
5138,2019-02-27,37.58000183105469,38.02000045776367,37.27999877929688,37.45000076293945,10571100.0,0.0053504750461352835,-2.148909576410879,3.2499523173761258,80.17245064734763,81.96916855297904,-0.744573461390651,-1.9232197332577243,-6.232462893736013,-7.04733366428583,48.57093653328778,0.7400016784667898,1.7025377594177868,1.5845014572143583,-0.7789969630580984,3.947999877486815,0.4027522470781335,2.766250667350583,-0.709149758235057,71.05273064480913,-7.923567518330955,1.1817492101362281,2,-0.5800018310546875,-2.405000686645508,-8.217501640319824,-9.065001487731934,0.4699974060058594,2,-0.019957423189379098,1.5789547653944225,37.38000106811523,-1.4680902870778445,37.34000015258789,1.0384700030810943,37.4900016784668,-0.019957423189379098
5139,2019-02-28,37.150001525878906,37.5,37.099998474121094,37.5,7462700.0,-0.011442264082606957,1.285732970027248,-2.6922738343261248,75.81523598254361,81.68372238769793,-0.19562132406421995,-1.31905894170103,-5.656456273468741,-6.61425835559583,49.21229105458338,0.48000335693359375,1.6981599236849476,1.0010011672973604,-1.233964324197828,3.235966658792549,-0.11648157845023377,2.1184839130449546,0.8699989318847656,17.14289866340121,-59.411508920976985,1.1174827457475949,2,0.06999778747558594,-1.9750003814697266,-5.917501449584961,-6.770001411437988,0.6899986267089844,3,-0.0099596966725366,-2.148909576410879,37.58000183105469,1.5789547653944225,37.38000106811523,-1.4680902870778445,37.34000015258789,-0.0099596966725366
5140,2019-03-01,37.349998474121094,39.13999938964844,37.18000030517578,38.36000061035156,17271800.0,0.005383497712722063,-1.9037056293692463,2.885732970027248,77.00259340343047,81.55136406048591,-0.2616648809171025,-1.2939924376055814,-5.6912502747684,-6.808070068991512,50.30193649030532,1.9899978637695312,1.6038568259658774,1.01599826812744,-0.9435660492204008,2.9755625854752807,0.03621610945351961,1.9957804268013604,-0.25,13.942181605438883,-60.796536368751525,0.9797821586739192,3,0.4500007629394531,-1.6149978637695312,-6.117498397827148,-6.969998359680176,0.4600028991699219,4,-0.00562246567742597,1.285732970027248,37.150001525878906,-2.148909576410879,37.58000183105469,1.5789547653944225,37.38000106811523,-0.00562246567742597
5141,2019-03-04,37.25,37.58000183105469,36.70000076293945,37.47999954223633,11304000.0,-0.0026773354272123795,3.0929890084543525,0.22772183739604027,72.80222342625207,80.09633998812862,-0.06328792534421979,-1.0144549954079167,-5.42444949099843,-6.696177874290633,50.9362450215985,0.8800010681152344,1.5017353244031852,0.7689998626708956,-0.9811756618946603,2.5191753872364515,-0.10608789961188592,1.644087624953677,1.8899993896484375,22.54096502514731,-50.45898261788922,0.8750877622827786,3,0.5699996948242188,-1.2950000762939453,-6.017499923706055,-6.869999885559082,0.5,0,0.011543632353712141,-1.9037056293692463,37.349998474121094,1.285732970027248,37.150001525878906,-2.148909576410879,37.58000183105469,0.011543632353712141
5142,2019-03-05,37.11999893188477,37.4900016784668,37.11000061035156,37.20000076293945,12174400.0,-0.0034899615601403644,-6.60013733119707,0.34783474035125367,64.66878300256582,78.51364083423289,0.08681649623569854,-0.7604099626232284,-5.119270025902416,-6.560347121066322,51.25457463247643,0.3800010681152344,1.4569245463338518,0.5354988098144631,-1.0993908010278304,2.1703884206567565,-0.28194599560668365,1.3529436152356098,2.0200004577636648,17.213049398794283,-50.87723715259618,0.8174448054211466,3,0.700000762939446,-1.164999008178718,-5.744998931884773,-6.739998817443855,0.6000022888183594,1,0.021551704204747946,3.0929890084543525,37.25,-1.9037056293692463,37.349998474121094,1.285732970027248,37.150001525878906,0.021551704204747946
5143,2019-03-06,36.810001373291016,37.540000915527344,36.79999923706055,37.13999938964844,10885400.0,-0.008351227573109687,-3.228553367265752,4.124880793439237,58.064570258750884,75.21468795475029,0.45571056007011634,-0.35189113860796084,-4.62409073165712,-6.257440269306912,51.272209802636645,0.7400016784667969,1.3896026309086267,0.15150127410888814,-1.3746682762553704,1.6776708244731466,-0.6115835010732411,0.9145860492910174,2.2811980438232453,4.508224273057435,-59.060073363370876,0.7630847751821287,3,1.1099987030029297,-0.8550014495849609,-5.417501449584961,-6.430001258850098,-0.4900016784667969,2,0.03205651347875205,-6.60013733119707,37.11999893188477,3.0929890084543525,37.25,-1.9037056293692463,37.349998474121094,0.03205651347875205
5144,2019-03-07,36.209999084472656,36.77999877929688,36.08000183105469,36.72999954223633,14928000.0,-0.016299980071549647,1.2580585618566245,1.5757684349243415,48.607586134965054,70.91286470616741,1.0448824138620623,0.3221202721168339,-3.796605276138969,-5.642382568884322,50.850077758531185,0.7299995422363281,1.2192009570386944,-0.48500099182128764,-1.924980066162746,0.9549780825201708,-1.2049905289920204,0.23498854534944513,2.833376359558109,4.248279644958611,-54.215479144901366,0.7199895371707294,3,1.4000015258789062,-0.25499916076660156,-4.817499160766602,-5.829998970031738,-0.04000091552734375,3,0.05081469757277368,-3.228553367265752,36.810001373291016,-6.60013733119707,37.11999893188477,3.0929890084543525,37.25,0.05081469757277368
5145,2019-03-08,35.88999938964844,36.02000045776367,35.5099983215332,36.02000045776367,16417000.0,-0.008837329547501716,6.84612224537105,0.2500018339874555,41.39646650101408,66.49036785952475,1.2449764559515017,0.7299504553047598,-3.23396592641906,-5.304724262093984,50.39792135902719,0.7000007629394531,1.1010595121381286,-0.8370006561279268,-2.16593649182456,0.49193517956870636,-1.501468573976247,-0.1725327382796067,3.0348411098632866,18.357508398769717,-35.28390307683403,0.6644679178483169,3,1.4349994659423828,0.06500053405761719,-4.497499465942383,-5.5099992752075195,0.3400001525878906,4,0.054332705380370605,1.2580585618566245,36.209999084472656,-3.228553367265752,36.810001373291016,-6.60013733119707,37.11999893188477,0.054332705380370605
5146,2019-03-11,36.25,36.34000015258789,35.81999969482422,35.93000030517578,15306400.0,0.010030666382663478,1.0800018310546875,-2.46151588955075,39.743593505620815,62.03038920694338,0.7980196251890703,0.4721273497718812,-3.3972678163224117,-5.649903083494557,50.00509669111282,0.5200004577636719,0.9257245275200816,-0.5265001296997056,-1.688645557841248,0.6356452984418368,-1.1075728437704768,0.0545725843710656,2.4699499688330135,36.45323807250922,-11.361630106985054,0.5810727140707702,3,1.0749988555908203,0.13500022888183594,-4.762499809265137,-5.869999885559082,0.1399993896484375,0,0.043034520642510676,6.84612224537105,35.88999938964844,1.2580585618566245,36.209999084472656,-3.228553367265752,36.810001373291016,0.043034520642510676
5147,2019-03-12,36.27999877929688,36.4900016784668,36.11000061035156,36.43999862670898,10660900.0,0.0008275525323278021,1.9230182367699056,-0.4999999999999556,43.646366921296135,57.97193545960433,0.6655679027953241,0.5233019602216658,-3.231966620857648,-5.666990580203965,49.336447415386175,0.3800010681152344,0.7115065230054824,-0.531001281738277,-1.580330989768612,0.518328426292058,-1.055666135753448,-0.006336427723105942,2.2473540906981455,37.93100856332706,-8.016980931672371,0.5246648540151675,3,1.0450000762939382,0.3900012969970632,-4.319998264312751,-5.899998664855964,-0.3099975585937571,1,0.040518226851263606,1.0800018310546875,36.25,6.84612224537105,35.88999938964844,1.2580585618566245,36.209999084472656,0.040518226851263606
5148,2019-03-13,36.459999084472656,36.7400016784668,36.15999984741211,36.29999923706055,13247800.0,0.0049614198244816166,-1.6363801877877289,-1.0000000000000888,42.696625601537875,54.2920898617148,0.34641712005030456,0.3842681818413354,-3.2173186035081756,-5.839129010164086,48.52059493254929,0.5800018310546875,0.5563297607834556,-0.3645009994506836,-1.3867899547382976,0.6577879558369304,-0.875645477094487,0.14664347819311985,1.8863125126146585,74.80318271792534,31.639851088719276,0.5111444776438064,3,0.8649997711181641,0.5200004577636719,-4.02249813079834,-5.854998588562012,-0.4799995422363281,2,0.034558479645356854,1.9230182367699056,36.27999877929688,1.0800018310546875,36.25,6.84612224537105,35.88999938964844,0.034558479645356854
5149,2019-03-14,36.349998474121094,36.61999893188477,36.16999816894531,36.38000106811523,10560900.0,-0.0030170217529821297,-1.3076772597005362,-0.1875163912929008,31.961973743775474,49.28757656619758,0.36990251934145135,0.5284510514883323,-2.904454211538294,-5.718153920572856,47.535194776311705,0.45000076293946023,0.4000059967398357,-0.47900161743164205,-1.4915740995758497,0.5335708647125657,-0.9852878585037459,0.027284623640461803,1.826134326432971,68.29250894745657,30.871318081994843,0.5062862410721047,3,0.19500160217285156,0.6300010681152344,-3.6124987602233887,-5.579998970031738,-0.1999969482421875,3,-0.0008252759437729074,-1.6363801877877289,36.459999084472656,1.9230182367699056,36.27999877929688,1.0800018310546875,36.25,-0.0008252759437729074
5150,2019-03-15,36.29999923706055,36.58000183105469,36.02000045776367,36.349998474121094,24454100.0,-0.0013754948874659112,1.196058192153783,1.6664971392248067,33.00650742993916,44.86583034438503,0.2852982456771542,0.6080501236019842,-2.673135177236503,-5.649854952925526,46.69881920891824,0.5600013732910156,0.21193076967723812,-0.5280008316040039,-1.542727125978125,0.4867254627701172,-1.035363978791068,-0.020637684416939805,1.7161654947522678,52.173750792999215,17.06780676579642,0.507363147187062,3,0.22500038146972656,0.6800003051757812,-3.362499713897705,-5.439999580383301,0.3699989318847656,4,-0.0035812967175632426,-1.3076772597005362,36.349998474121094,-1.6363801877877289,36.459999084472656,1.9230182367699056,36.27999877929688,-0.0035812967175632426
5151,2019-03-18,36.27000045776367,36.58000183105469,36.18000030517578,36.310001373291016,9328100.0,-0.0008264126701756913,-2.6363573311138855,0.8000305180437934,31.803241371892426,41.21410349653243,0.18066375067919438,0.6467951050375973,-2.4413406473848127,-5.556837097760038,45.68069059082535,0.40000152587890625,0.05546938205615248,-0.5424995422363281,-1.5823360978832568,0.49733701341060055,-1.0624178200597925,-0.02258126441286379,1.5957942894323693,34.72216335353707,3.052255635544519,0.5199182778234647,3,0.25499916076660156,0.7549991607666016,-3.33250093460083,-5.410000801086426,2.25,0,-0.0011028650405980889,1.196058192153783,36.29999923706055,-1.3076772597005362,36.349998474121094,-1.6363801877877289,36.459999084472656,-0.0011028650405980889
5152,2019-03-19,36.86999893188477,37.20000076293945,36.400001525878906,36.459999084472656,14686900.0,0.016542554908974827,-2.018893727282542,-10.24976158687792,39.7100824307964,39.174715960093046,-0.5124121943367115,0.034382859818379075,-2.8493653814447057,-6.085536289728605,44.637700500384106,0.9300003051757812,-0.12434988046302209,0.06649894714356464,-0.9677834667732697,1.100781361060399,-0.45064225981485606,0.5836401541019853,0.8544480297714969,72.03375036368986,43.47232884893891,0.5171412069584188,3,-0.5149993896484446,0.30500030517577414,-3.7524991035461497,-6.009999275207527,1.2400016784667898,1,-0.013018702363488233,-2.6363573311138855,36.27000045776367,1.196058192153783,36.29999923706055,-1.3076772597005362,36.349998474121094,-0.013018702363488233
5153,2019-03-20,36.70000076293945,36.90999984741211,36.56999969482422,36.7599983215332,11905400.0,-0.004610745155143148,-1.125002980235081,-0.14633556322630215,42.9466766000548,38.54572601176968,-0.4019252733774792,0.21210535888495485,-2.5015297439103534,-5.83971339286072,43.47905399851547,0.3400001525878906,-0.28558754871436065,-0.10149917602539205,-1.1364530861210085,0.9334547340702244,-0.6189761310732038,0.4159777790224197,0.8915792803094291,57.627129602689685,26.480332606046304,0.5174769550478089,3,-0.345001220703125,0.47499847412109375,-3.4749999046325684,-5.744999885559082,1.6599998474121094,2,-0.019890995287757618,-2.018893727282542,36.86999893188477,-2.6363573311138855,36.27000045776367,1.196058192153783,36.29999923706055,-0.019890995287757618
5154,2019-03-21,37.20000076293945,37.38999938964844,36.58000183105469,36.7400016784668,10661100.0,0.013623977918412189,-1.0769200672952777,-7.6669633774160735,47.85103199213888,39.262899955227994,-0.8344797244970579,-0.2851894314391359,-2.831301728596941,-6.245840973957293,42.71272459013296,0.80999755859375,-0.38896563001711115,0.3875007629394531,-0.6600413580667492,1.4350428839456555,-0.13627029756364806,0.9112718234425543,0.2666843770064915,86.13147628899279,50.626950161548066,0.5237710605031018,3,-0.595001220703125,0.12499809265136719,-3.640000343322754,-6.060000419616699,1.0499992370605469,3,-0.03279573106671951,-1.125002980235081,36.70000076293945,-2.018893727282542,36.86999893188477,-2.6363573311138855,36.27000045776367,-0.03279573106671951
5155,2019-03-22,36.650001525878906,37.43999862670898,36.4900016784668,37.060001373291016,8449100.0,-0.014784925424208173,-1.60273299715202,-0.8913057900585474,42.38579613998605,39.55647802571302,-0.18476715524529652,0.20938787261086134,-2.123304809128115,-5.616509206758977,41.6512627931218,0.9499969482421804,-0.4650543356064176,-0.12049846649169638,-1.1199197273947732,0.8789227944113804,-0.6202090969432348,0.37921216395984203,-1.1400032043457031,37.30173387304328,0.15090223577536221,0.49971063045153874,3,0.07999801635742188,0.6749973297119141,-2.6225008964538574,-5.375000953674316,2.0999984741210938,4,-0.013642564234190968,-1.0769200672952777,37.20000076293945,-1.125002980235081,36.70000076293945,-2.018893727282542,36.86999893188477,-0.013642564234190968
5156,2019-03-25,36.72000122070313,36.810001373291016,36.27999877929688,36.59000015258789,5482100.0,0.0019099506660265053,2.41935642650583,-0.317075893895569,44.845381603099774,39.689701879246755,-0.20236702713530264,0.09545169797728903,-2.0402624275835777,-5.594467591003895,40.207305524911284,0.5300025939941335,-0.45511966483349653,-0.019498825073235082,-0.9823349131309271,0.943337262984457,-0.5009168691020847,0.4619192189556145,-1.1714028930664142,37.93124993834048,-1.6696343105538745,0.4814180440288463,3,0.00999832153319602,0.6049976348876882,-2.5350003242492747,-5.435000419616706,1.0799980163574148,0,-0.0013617388370245065,-1.60273299715202,36.650001525878906,-1.0769200672952777,37.20000076293945,-1.125002980235081,36.70000076293945,-0.0013617388370245065
5157,2019-03-26,36.900001525878906,37.09000015258789,36.63999938964844,36.91999816894531,7926700.0,0.00490196893224204,1.5,-0.15381906746089127,51.200003255211634,40.63452161854384,-0.31868414507842857,-0.12896486458379286,-2.0568155785770017,-5.672142546398334,39.204721736739295,0.4500007629394531,-0.37568832394158136,0.18450145721435263,-0.7340216727909734,1.1030245872196787,-0.2747601077883104,0.6437630222170156,-1.3135751922607426,53.44851966706901,9.01998831946954,0.45926156500266313,3,-0.17000198364257812,0.42499732971191406,-2.4250006675720215,-5.4800004959106445,0.6899986267089844,1,0.04390240826273728,2.41935642650583,36.72000122070313,-1.60273299715202,36.650001525878906,-1.0769200672952777,37.20000076293945,0.04390240826273728
5158,2019-03-27,36.83000183105469,37.09000015258789,36.58000183105469,36.95000076293945,8223000.0,-0.001897010621398687,1.5500061989185272,6.000953834414346,59.62739100250913,43.70845686951425,-0.21308861992029904,-0.12441294516886359,-1.8143645970761568,-5.508766014766827,37.85337565531284,0.5099983215332031,-0.3114051372614739,0.1520017623901353,-0.6745478028571696,0.9785513276374402,-0.2612730202335172,0.5652765450137878,-1.2065040515747043,47.414062422924985,-2.010375607718572,0.4132747826236528,3,-0.10000228881835938,0.4949970245361328,-2.2050013542175293,-5.260001182556152,1.4499969482421946,2,0.03475424153298823,1.5,36.900001525878906,2.41935642650583,36.72000122070313,-1.60273299715202,36.650001525878906,0.03475424153298823
5159,2019-03-28,36.77999877929688,37.43000030517578,36.61999893188477,36.91999816894531,9806800.0,-0.001357671715227604,-2.5217521105270047,1.1666719649044135,65.08475102285725,47.27270615761626,-0.10691922990203295,-0.10914686187333444,-1.6037652021964846,-5.390436030607187,36.845396740223734,0.8100013732910085,-0.26679329624982273,0.12049884796143573,-0.6776434863748761,0.9186411822977476,-0.27857231920672376,0.5195700151295952,-1.1201709828723168,43.10345394574632,-9.827294178140477,0.39907116716815744,3,0.030000686645500707,0.5450000762939382,-1.9524989128112864,-5.149998664855964,1.1000022888183452,3,0.04295818062789203,1.5500061989185272,36.83000183105469,1.5,36.900001525878906,2.41935642650583,36.72000122070313,0.04295818062789203
5160,2019-03-29,37.13999938964844,37.16999816894531,36.86999893188477,36.95000076293945,8636400.0,0.009787945141373822,1.4000305180437365,-1.3571389645777256,65.08475102285718,50.97065167439012,-0.37463171211726376,-0.5119338514026879,-1.7834246992183296,-5.687146553276655,34.98617425739642,0.3899993896484304,-0.2189379892146377,0.49099941253662394,-0.2737206454839409,1.2557194705571888,0.10863938352633795,0.8733594415469099,-1.4445681766181835,74.78256254436637,18.95094434729033,0.38236002901028276,3,-0.2800006866455078,0.1849994659423828,-2.2724995613098145,-5.5099992752075195,0.5400009155273438,4,0.02988693130299125,-2.5217521105270047,36.77999877929688,1.5500061989185272,36.83000183105469,1.5,36.900001525878906,0.02988693130299125
5161,2019-04-01,37.68000030517578,37.77000045776367,37.36000061035156,37.40999984741211,6664100.0,0.014539604857340072,-1.2162217892012825,1.4210653121047243,70.23124127635829,54.361891546119224,-0.7751007128833223,-1.0730861682232131,-2.1359927568378794,-6.16566327681506,33.93364509889603,0.6300010681152344,-0.10465164565631113,1.009500312805173,0.1547550100525399,1.864245615557806,0.5821276614288564,1.4368729641814895,-1.949677743871952,92.43695323945107,32.92243585638468,0.42737265137631647,4,-0.6550006866455078,-0.35500144958496094,-2.6125006675720215,-5.925000190734863,-0.1399993896484375,0,0.028397019271712676,1.4000305180437365,37.13999938964844,-2.5217521105270047,36.77999877929688,1.5500061989185272,36.83000183105469,0.028397019271712676
5162,2019-04-02,37.91999816894531,38.18000030517578,37.61999893188477,37.79999923706055,7396500.0,0.006369370005991248,-1.333341280626922,0.44443973494963196,70.7386431368979,57.44988782799067,-0.9504420419620061,-1.317632815387583,-2.2018920451909167,-6.338484705713437,32.92925519375143,0.5600013732910085,0.0232842917253393,1.2094982147216768,0.20451099433491038,2.2144854351084433,0.7070046045282936,1.71199182491506,-2.108088491783093,83.74985098824595,25.088222350380306,0.5024936101933822,4,-0.6899986267089844,-0.5949993133544922,-2.657498836517334,-5.969998359680176,-0.29999923706053977,1,-0.003164528947236067,-1.2162217892012825,37.68000030517578,1.4000305180437365,37.13999938964844,-2.5217521105270047,36.77999877929688,-0.003164528947236067
5163,2019-04-03,37.9900016784668,38.2400016784668,37.86000061035156,38.18000030517578,10032400.0,0.0018460842009959677,1.4516089337353104,-1.5833359824522364,73.56326752979685,60.306802887730456,-0.9143713553271624,-1.3646682311696026,-2.154646096197908,-6.345172562967846,32.36331400873147,0.3800010681152344,0.17166507648714457,1.2205017089843722,0.06381853520890957,2.3771848827598347,0.6421601220966409,1.7988432958721035,-2.036006563623765,84.5679273984279,26.004053565962884,0.5783415868877325,4,-0.7300014495849609,-0.6650028228759766,-2.440001964569092,-6.04000186920166,-0.6100006103515696,2,-0.010529126301819347,-1.333341280626922,37.91999816894531,-1.2162217892012825,37.68000030517578,1.4000305180437365,37.13999938964844,-0.010529126301819347
5164,2019-04-04,38.04999923706055,38.18000030517578,37.83000183105469,37.88000106811523,6372500.0,0.0015792986560396738,-1.5926135239763768,-0.8947336719738563,75.071648584189,63.938564270419675,-0.9399641166192652,-1.3489089495422562,-2.0849305629303814,-6.3394257475897575,32.77234392605013,0.34999847412109375,0.2619264262398673,1.1884992599487276,-0.06910564304978806,2.4461041629472433,0.5596968084494733,1.817301711447982,-1.9131235971276155,86.13123646063623,25.653666078656286,0.6288024514992568,4,-0.7899990081787109,-0.7250003814697266,-1.962498664855957,-6.034998893737793,-2.180000305175774,3,0.006044666145809341,1.4516089337353104,37.9900016784668,-1.333341280626922,37.91999816894531,-1.2162217892012825,37.68000030517578,0.006044666145809341
5165,2019-04-05,37.84000015258789,38.33000183105469,37.7400016784668,38.11000061035156,7907400.0,-0.005519029925974861,-1.510652803817965,-1.5882550937976179,71.38965229069046,66.88792768015198,-0.6072732947314847,-1.0385787226914545,-1.7462737377035324,-6.063916623423701,33.97470154954148,0.5900001525878906,0.3515129651403299,0.881000137329103,-0.3617457180809893,2.1237459927391953,0.25962720962405683,1.5023730650341491,-1.5348744295722483,49.484426616328456,-13.662334209306614,0.6213729277050453,4,-0.3849983215332031,-0.5150012969970703,-1.6424999237060547,-5.824999809265137,-1.0400009155273438,4,0.001057106642865513,-1.5926135239763768,38.04999923706055,1.4516089337353104,37.9900016784668,-1.333341280626922,37.91999816894531,0.001057106642865513
5166,2019-04-08,37.810001373291016,37.9900016784668,37.70000076293945,37.790000915527344,6982600.0,-0.0007927795765303447,-1.899998092658643,-0.07407564390567824,65.16133716279897,68.43918700321723,-0.4541575212520854,-0.9335813961041382,-1.6198077279196639,-5.964564057941679,34.9709121800568,0.29000091552734375,0.3899369755278741,0.7730012893676772,-0.4781728174037383,2.0241753961390927,0.14741423598196945,1.398588342753385,-1.3023880394714666,26.76079796693511,-33.80518910381855,0.6255870533857082,4,-0.3549995422363281,-0.8900012969970703,-1.042501449584961,-5.235001564025879,-0.7700004577636719,0,-0.0034382719754955104,-1.510652803817965,37.84000015258789,-1.5926135239763768,38.04999923706055,1.4516089337353104,37.9900016784668,-0.0034382719754955104
5167,2019-04-09,37.75,37.86000061035156,37.47000122070313,37.63999938964844,7140800.0,-0.0015869180405108096,1.3636195496369847,5.499904634751097,67.55850581326374,69.32042198218997,-0.29156528673168225,-0.7987572716556457,-1.4717187517571446,-5.824155719326718,35.730007388053565,0.3899993896484304,0.502374038460367,0.6394998550415067,-0.5970570618674671,1.8760567719504806,0.021221396587016272,1.2577783134959972,-1.06014781645694,32.55797448590281,-27.207419748955317,0.6182784584544886,4,-0.27499961853027344,-0.8299999237060547,-0.8625001907348633,-5.175000190734863,-0.4799995422363281,1,-0.005562889654904812,-1.899998092658643,37.810001373291016,-1.510652803817965,37.84000015258789,-1.5926135239763768,38.04999923706055,-0.005562889654904812
5168,2019-04-10,37.72000122070313,37.86000061035156,37.459999084472656,37.86000061035156,7057400.0,-0.0007946696502481032,4.71433242506812,-1.2727146622277064,60.31746752588188,68.79072381585937,-0.13638605158143235,-0.7057041222651392,-1.341526209483412,-5.699376381559254,36.335637159029574,0.40000152587890625,0.6061438839789233,0.5465009689331097,-0.6788502334887099,1.7718521713549293,-0.06617463227780007,1.1591765701440195,-0.8661340724089115,29.885208667667197,-25.448504731093745,0.6126756012109094,4,-0.12000083923340554,-0.8000011444091868,-0.8325014114379954,-5.145001411437995,-0.8199996948242259,2,-0.002651174061030326,1.3636195496369847,37.75,-1.899998092658643,37.810001373291016,-1.510652803817965,37.84000015258789,-0.002651174061030326
5169,2019-04-11,36.31999969482422,37.63000106811523,35.88999938964844,37.63000106811523,19483300.0,-0.03711562779882693,1.65648832732982,9.357193460490887,45.10383439020357,66.57062196778674,1.3315268822196842,0.7293277503953277,0.13189382514049441,-4.208419889767242,35.993246404741825,1.8300018310546946,0.6383063710710246,-0.8520006179809556,-2.0816620588184165,0.37766082285650526,-1.466831338399686,-0.23716989756222517,2.0100021362304688,17.62294569377392,-38.33967630497886,0.6148307204187318,4,0.7900009155273438,0.6000003814697266,0.6175003051757812,-3.744999885559082,0.24000167846679688,3,0.02918506008253252,4.71433242506812,37.72000122070313,1.3636195496369847,37.75,-1.899998092658643,37.810001373291016,0.02918506008253252
5170,2019-04-12,36.16999816894531,36.72000122070313,35.9900016784668,36.59000015258789,14267400.0,-0.004129997993922996,1.1470444690029435,0.32061186515205076,42.02895185526711,63.43703425433216,1.4857011716227149,0.9160572887851401,0.3689468754449763,-3.9718830693584124,35.851281520737714,0.7299995422363352,0.6412210319073068,-0.995502090454103,-2.2457733778116733,0.25476919690346733,-1.6206377341328917,-0.3703664467753143,2.1112036132812477,13.333260672512228,-43.05501423128993,0.6251356436787865,4,0.94000244140625,0.7500019073486328,0.6125020980834961,-3.594998359680176,0.410003662109375,4,-0.008294145762996252,1.65648832732982,36.31999969482422,4.71433242506812,37.72000122070313,1.3636195496369847,37.75,-0.008294145762996252
5171,2019-04-15,36.22999954223633,36.47000122070313,36.02000045776367,36.25,9688300.0,0.0016588713389134035,-1.045464397492728,0.04761991262568006,39.93992721157554,60.01495470707412,1.3392202379895508,0.8989975662601779,0.37721203862975017,-3.9433233744054235,35.701644677997635,0.45000076293946023,0.6341894276745066,-0.9335006713867173,-2.189916507709853,0.32291516493641836,-1.5617085895482887,-0.30529275322514593,2.003378192138669,17.2588802999086,-37.86949781931732,0.6282079181615692,4,0.8800010681152344,0.845001220703125,0.4099998474121094,-3.6549997329711914,0.0800018310546875,0,0.01573280988203507,1.1470444690029435,36.16999816894531,1.65648832732982,36.31999969482422,4.71433242506812,37.72000122070313,0.01573280988203507
5172,2019-04-16,36.38999938964844,36.56999969482422,36.27999877929688,36.34000015258789,7046300.0,0.004416225488095504,-2.4117356670034553,-2.499904634751097,43.56722667517348,56.68206127878264,1.0497599009819396,0.7390869282542241,0.26488945525210994,-4.010377900995977,35.079418257380254,0.3400001525878906,0.6042355054046951,-0.7495008468627944,-2.0471829200554836,0.5481812263298949,-1.398341883459139,-0.10065981026644977,1.796510777832026,25.380694932845877,-29.45433646760477,0.6488410365963443,4,0.720001220703125,0.720001220703125,0.4650001525878906,-3.814999580383301,-0.4399986267089844,1,0.01786209224460178,-1.045464397492728,36.22999954223633,1.1470444690029435,36.16999816894531,1.65648832732982,36.31999969482422,0.01786209224460178
5173,2019-04-17,35.970001220703125,36.75,35.720001220703125,36.459999084472656,12860000.0,-0.01154158219262802,-1.0808101047310055,-9.800106813153278,39.314018958738764,52.70899132039928,1.288597620170421,1.161122609073658,0.7196407731837127,-3.502126522764428,34.24741417574029,1.029998779296875,0.4866318191661918,-1.1329990386962905,-2.5206758036360455,0.2546777262434645,-1.826837421166168,-0.439160656226413,2.1705787312207008,13.089006281269086,-41.444204441700116,0.6938383824698766,4,1.0550003051757812,1.0550003051757812,1.0274982452392578,-3.3950014114379883,0.15999984741210227,2,0.03614120636482809,-2.4117356670034553,36.38999938964844,-1.045464397492728,36.22999954223633,1.1470444690029435,36.16999816894531,0.03614120636482809
5174,2019-04-18,35.97999954223633,36.16999816894531,35.439998626708984,36.09000015258789,12335000.0,0.0002779627799247564,4.407471248127949,0.22449202024133905,33.139530370657866,48.45897777372899,1.0662146528153968,1.1120541147783598,0.740392702275841,-3.425791622891012,33.12954537972394,0.7299995422363281,0.33605470298726914,-1.0620006561279283,-2.536280047125132,0.41227873486927535,-1.7991403516265336,-0.3248609606293229,2.0637572604386705,41.22140072042375,-10.306315115947434,0.7371396954986033,4,0.7350006103515625,0.9050006866455078,1.172499656677246,-2.8999996185302734,0.24000167846680398,3,0.025569816435450532,-1.0808101047310055,35.970001220703125,-2.4117356670034553,36.38999938964844,-1.045464397492728,36.22999954223633,0.025569816435450532
5175,2019-04-22,36.150001525878906,36.22999954223633,35.61000061035156,35.91999816894531,7243900.0,0.004724902329223735,2.1794866778825464,-2.0909280066583436,25.08145062886595,44.00565704773643,0.7054629098319793,0.9514543159780544,0.6111651178114315,-3.5091920809336017,32.070447551541974,0.6199989318847656,0.15899009228476757,-0.8669986724853516,-2.385559095725661,0.6515617507549578,-1.6262788841055098,-0.10771846086519332,1.7375297862381345,54.198637775946466,7.5215689978516025,0.7592802116201549,4,0.4999980926513672,0.7349987030029297,0.6124982833862305,-2.800002098083496,-0.0500030517578125,0,0.011341627388828712,4.407471248127949,35.97999954223633,-1.0808101047310055,35.970001220703125,-2.4117356670034553,36.38999938964844,0.011341627388828712
5176,2019-04-23,36.66999816894531,36.790000915527344,36.040000915527344,36.06999969482422,14144300.0,0.014384415521923266,-1.2727409342596554,2.6086509437091583,31.34327508420806,39.98174252228579,0.007544268493909101,0.450623180048936,0.13850363502925944,-3.9444324003266473,31.27576423677979,0.75,-0.03222069526970017,-0.34450187683105327,-1.865284179382563,1.1762804257204564,-1.1048930281068081,0.4158892744447016,1.0706811820472453,91.11092273131861,47.094078244163356,0.7603911512757535,4,-0.019998550415039062,0.21500205993652344,0.08250141143798828,-3.3199987411499023,-0.28999710083008523,1,-0.0024542225902493,2.1794866778825464,36.150001525878906,4.407471248127949,35.97999954223633,-1.0808101047310055,35.970001220703125,-0.0024542225902493
5177,2019-04-24,38.52000045776367,38.7400016784668,37.560001373291016,38.0,21206400.0,0.050450024030409324,1.4583265450470677,0.8666696336609743,55.16568287579249,39.4093220056092,-1.924085145182346,-1.3405191387036695,-1.6523289298034385,-5.697102209079098,30.90764962420462,2.0700035095214844,-0.16377278617316904,1.4245004653930664,-0.23669131404221133,3.085692244828344,0.5939045756754311,2.2550963551107017,-3.0800018310546875,93.33330250752535,52.19679343160025,0.8305958897176382,4,-1.4300003051757812,-1.4300003051757812,-1.7450008392333984,-5.170001029968262,-2.5900001525878906,2,-0.057372768904711546,-1.2727409342596554,36.66999816894531,2.1794866778825464,36.150001525878906,4.407471248127949,35.97999954223633,-0.057372768904711546
5178,2019-04-25,38.11000061035156,38.5099983215332,37.7400016784668,38.36000061035156,7937300.0,-0.010643817303731984,1.8000110973934997,-0.4807688075413564,50.54745783123304,40.01416905461247,-1.623694973148332,-0.8745466551341963,-1.2060463443912184,-5.20745237115689,30.625473607171816,0.779998779296875,-0.27196682110849224,0.9505006790161161,-0.7653513263044616,2.666352684336694,0.09257467635583083,1.8084266816764014,-2.6040019226074236,80.90907619677347,43.5860225558039,0.8579260026602874,4,-1.0200004577636719,-1.0200004577636719,-1.345001220703125,-4.40000057220459,-2.4900016784667898,3,-0.056678032348952634,1.4583265450470677,38.52000045776367,-1.2727409342596554,36.66999816894531,2.1794866778825464,36.150001525878906,-0.056678032348952634
5179,2019-04-26,38.36000061035156,38.4900016784668,38.02000045776367,38.25,9212000.0,0.006559957911207448,1.5405282800998,-0.44000244140625,54.71014868334215,41.42319092439859,-1.7365009203162387,-1.0541547557277937,-1.418367157728163,-5.37170790836899,30.0336596895129,0.470001220703125,-0.3842173482530953,1.1215005874633803,-0.6648254841080643,2.907826659034825,0.22833755167765446,2.014663623249106,-2.789321862792967,87.85939493803252,49.92352215507786,0.8931630357857234,4,-1.2700004577636719,-1.2700004577636719,-1.595001220703125,-4.625000953674316,-1.8199996948242188,4,-0.05813345950871973,1.8000110973934997,38.11000061035156,1.4583265450470677,38.52000045776367,-1.2727409342596554,36.66999816894531,-0.05813345950871973
5180,2019-04-29,38.25,38.38000106811523,37.88000106811523,38.349998474121094,8028100.0,-0.0028675862513379835,5.2498569521272005,-0.9090719933416562,53.92855756137403,42.97748318548731,-1.45324838697276,-0.9030307458608107,-1.2731230337487887,-5.181001146551324,29.331647058933687,0.5,-0.4712524559094504,0.9559999465942397,-0.8855605314320556,2.797560424620535,0.03521970758109205,1.8767801856073874,-2.615934793823243,81.85179481455631,40.746621978545676,0.9207802390131474,4,-1.1599998474121094,-1.1599998474121094,-1.2850008010864258,-4.215000152587891,-1.6899986267089844,0,-0.053071863511029216,1.5405282800998,38.36000061035156,1.8000110973934997,38.11000061035156,1.4583265450470677,38.52000045776367,-0.053071863511029216
5181,2019-04-30,38.75,38.79999923706055,37.959999084472656,38.27000045776367,8321400.0,0.013071895424836555,1.8965621567582855,-4.800068665598535,58.27814444058483,44.612029603866354,-1.741311979611254,-1.3900262826671934,-1.7397247598857533,-5.602156682831428,28.23120618924233,0.8400001525878906,-0.38659320584405776,1.4024999618530245,-0.5453778796293065,3.3503778033353555,0.42856104111185545,2.3764388825941936,-3.0538160643774432,95.96779651631401,51.559803912827874,0.9739389207411663,4,-1.6300010681152344,-1.6300010681152344,-1.7225008010864258,-4.4800004959106445,-1.9399986267089844,1,-0.06838713615171366,5.2498569521272005,38.25,1.5405282800998,38.36000061035156,1.8000110973934997,38.11000061035156,-0.06838713615171366
5182,2019-05-01,37.79999923706055,38.93999862670898,37.77000045776367,38.77999877929688,9686500.0,-0.02451614872101815,-1.2500027509912601,-2.041667660078375,50.574698153983206,45.86321618111573,-0.6372866845370453,-0.4737667528149174,-0.7818279541835693,-4.5630260913691885,26.661677170993777,1.1699981689453054,-0.2888103950888308,0.45849914550781534,-1.4826814411955738,2.3996797322112045,-0.5120911478438757,1.4290894388595063,-1.9796626893804685,4.999809264651684,-39.541420431738224,0.9705902933516942,5,-0.6100006103515625,-0.6100006103515625,-0.7725000381469727,-3.5199995040893555,-0.29000091552734375,2,-0.03756608988375587,1.8965621567582855,38.75,5.2498569521272005,38.25,1.5405282800998,38.36000061035156,-0.03756608988375587
5183,2019-05-02,37.59000015258789,38.18000030517578,37.52999877929688,37.790000915527344,10378400.0,-0.005555531447385964,-3.0624649826553747,0.20408250649082574,61.005202400416245,48.9594019622,-0.19369349034564465,-0.311228113894245,-0.5562165585255485,-4.267566535795787,24.82910204070729,0.6500015258788991,-0.18193562526085572,0.2685001373290987,-1.6526871460422043,2.189687420700402,-0.6920935043565493,1.2290937790147467,-1.5824838801660803,4.2554170059758984,-41.88597292438619,0.9605936416856515,5,-0.3150005340576172,-0.40000152587890625,-0.5625009536743164,-3.310000419616699,0.5299987792968821,3,-0.0441606767936612,-1.2500027509912601,37.79999923706055,1.8965621567582855,38.75,5.2498569521272005,38.25,-0.0441606767936612
5184,2019-05-03,38.27999877929688,38.29999923706055,37.86000061035156,37.95000076293945,8775000.0,0.018355909122322434,1.3783778210798718,-1.649983787598502,66.71950417380037,53.58585235608161,-0.5846045940812274,-1.0362408736439548,-1.23000016988221,-4.8606782429293105,23.0023901453603,0.7099990844726562,-0.07274157693554173,0.9469987869262795,-0.9951880716386796,2.8891856454912386,-0.024094642356196516,1.9180922162087555,-2.0965335656178397,53.191495117999146,2.7802974487483,0.9710934292824791,5,-0.789999008178718,-1.0900001525878977,-1.2524995803833079,-3.9999990463256907,-0.04999923706055398,4,-0.06948798151087521,-3.0624649826553747,37.59000015258789,-1.2500027509912601,37.79999923706055,1.8965621567582855,38.75,-0.06948798151087521
5185,2019-05-06,37.88000106811523,38.060001373291016,37.59000015258789,37.63999938964844,6504700.0,-0.010449261335869875,-1.7647118221903084,0.7272821852566472,62.40603789690088,57.0372704463808,0.0967779092999379,-0.6673058589169898,-0.8345425418372869,-4.363858593526238,20.806805578732472,0.6899986267089915,0.09636576151211784,0.5450010299682546,-1.3994652088075412,2.4894672687440504,-0.42723208941964685,1.517234149356156,-1.5311438496543914,24.82286004929271,-28.55162394657636,0.9722331193878991,5,0.3549976348877024,-0.6900024414062429,-0.8125019073486257,-3.3150014877319265,1.1399993896484446,0,-0.03537487103493786,1.3783778210798718,38.27999877929688,-3.0624649826553747,37.59000015258789,-1.2500027509912601,37.79999923706055,-0.03537487103493786
5186,2019-05-07,37.68000030517578,37.849998474121094,37.36000061035156,37.61000061035156,7808500.0,-0.005279851037485628,1.390256610655204,0.2916633553206794,59.64126992453848,57.534557896241466,0.5085986842781836,-0.5033508782599441,-0.6366637576970433,-4.068333627142984,18.454246821983446,0.5200004577636648,0.300313335687008,0.35150032043456747,-1.5871406268725679,2.290141267741703,-0.6178201532190002,1.3208207940881351,-1.175674602220056,20.25317066928715,-35.14785595208847,0.9693204736535669,5,0.4699993133544922,-0.4900016784667969,-0.5875015258789062,-3.080000877380371,1.3199996948242188,1,-0.029723962919685043,-1.7647118221903084,37.88000106811523,1.3783778210798718,38.27999877929688,-3.0624649826553747,37.59000015258789,-0.029723962919685043
5187,2019-05-08,37.540000915527344,37.7400016784668,37.290000915527344,37.68000030517578,5943700.0,-0.003715482710046736,2.46151588955075,-2.0,62.246495058743974,58.834450921520464,0.5531340285153732,-0.4004205213736185,-0.5017464489518701,-3.8324946984048935,16.44882441844277,0.4500007629394531,0.5310277986418797,0.22200088500976278,-1.7092886668494032,2.1532904368689287,-0.7436438909198202,1.1876456609393458,-0.8895348371464209,24.752516382452363,-34.51354462022263,0.9656447759295828,5,0.5749988555908203,-0.3500022888183594,-0.3650016784667969,-2.9400014877319336,1.3699989318847656,2,-0.01944591167909071,1.390256610655204,37.68000030517578,-1.7647118221903084,37.88000106811523,1.3783778210798718,38.27999877929688,-0.01944591167909071
5188,2019-05-09,37.61999893188477,37.849998474121094,36.959999084472656,37.25,6454700.0,0.002131007309707833,1.1445819679288902,-2.6428610354223943,62.654324621532346,59.717137136874925,0.4428948380220419,-0.5146826390624568,-0.592449352587586,-3.8148956588967877,14.177423794754207,0.8899993896484375,0.7256733927083872,0.30699901580810973,-1.6204222332596245,2.234420264875844,-0.6567116087257574,1.2707096403419769,-0.8321609006041655,49.253714347530796,-11.786986226766778,0.9637106245338686,5,0.3299999237060476,-0.43000030517578836,-0.3424997329711985,-3.0199995040893626,1.3899993896484304,3,-0.002923992915330409,2.46151588955075,37.540000915527344,1.390256610655204,37.68000030517578,-1.7647118221903084,37.88000106811523,-0.002923992915330409
5189,2019-05-10,37.38000106811523,37.58000183105469,36.709999084472656,37.47999954223633,8920100.0,-0.006379528723647443,4.799959310309751,-0.2702669264792445,59.38932151299813,60.32388868705538,0.5914589291098906,-0.2015331040967041,-0.35230356791691975,-3.47594909443918,14.463346166717784,0.9099998474121165,0.6704655676622764,0.014001083374019174,-1.8558868816542287,1.883889048402267,-0.9209428991401012,0.9489450658881395,1.55999755859375,49.62969242289327,-11.76935422721565,0.9349439825141224,5,0.44499778747559304,-0.1900024414062429,-0.08750152587889914,-2.5900011062622,2.2899971008300852,4,0.019796625003329904,1.1445819679288902,37.61999893188477,2.46151588955075,37.540000915527344,1.390256610655204,37.68000030517578,0.019796625003329904
5190,2019-05-13,35.86999893188477,36.7400016784668,35.72999954223633,36.54999923706055,12425800.0,-0.040395989649087305,-1.1041731238426753,6.8001068131527225,44.69496323166712,58.814646330508964,1.9314690480231604,1.3542758981122134,1.133855696435134,-1.8679084207028822,15.087538009625835,1.6500015258788991,0.6314776993545763,-1.4810010910034137,-3.3955648636624076,0.4335626816555802,-2.4382829773329107,-0.5237192046739167,3.025399703979481,6.603748121890771,-48.92866243347565,0.9572818863294958,5,1.4650001525878835,1.3199996948242116,1.4225006103515554,-0.13499832153321023,4.2600021362304545,0,0.06579316087611464,4.799959310309751,37.38000106811523,1.1445819679288902,37.61999893188477,2.46151588955075,37.540000915527344,0.06579316087611464
5191,2019-05-14,36.79999923706055,37.2599983215332,35.86999893188477,35.95000076293945,11137800.0,0.025926967740974804,-1.7524682172182475,-1.2499971950768118,37.00904464236326,57.30735149588453,0.7775386545238092,0.4945224783639759,0.19355135873114193,-2.693786325655111,15.495072138639882,1.3899993896484304,0.5595270168716979,-0.5795007705688491,-2.4400099478331754,1.2810084066954772,-1.5097553592010087,0.3507538180633105,1.9687834350585902,50.47170914718081,-0.2676117011338093,0.9302545886321614,5,0.21500015258789062,0.3899993896484375,0.590001106262207,-1.0649986267089844,3.1199989318847656,1,0.060326121378486475,-1.1041731238426753,35.86999893188477,4.799959310309751,37.38000106811523,1.1445819679288902,37.61999893188477,0.060326121378486475
5192,2019-05-15,37.040000915527344,37.18000030517578,36.52000045776367,36.63000106811523,7461000.0,0.006521784876155623,-1.095234058528256,0.482353627559226,41.7054247977914,55.16293176225954,0.46756327504656525,0.322235274643603,-0.049986994444083166,-2.824019492747965,15.787950150753932,0.6599998474121094,0.4982853032656678,-0.3719991683959947,-2.181745964010396,1.4377476272184069,-1.2768725662031954,0.5328742294112061,1.6072304313964807,61.79254874087936,14.255255373316139,0.9048733978072024,5,-0.02500152587890625,0.14999771118164062,0.14750003814697266,-1.3050003051757812,3.009998321533203,2,0.05291574071346794,-1.7524682172182475,36.79999923706055,-1.1041731238426753,35.86999893188477,4.799959310309751,37.38000106811523,0.05291574071346794
5193,2019-05-16,37.27000045776367,37.63999938964844,37.040000915527344,37.13999938964844,8123300.0,0.006209490727628664,-2.6363762470089127,0.3170758938955462,41.52409994156333,52.363442403122086,0.20942106969874175,0.2051396582299887,-0.2709298383494314,-2.936848888308539,16.552641168818987,0.5999984741210938,0.35949290933215394,-0.20699958801269247,-1.887439676147956,1.473440500122571,-1.0472196320803207,0.6332204560549357,1.2605416169726524,80.62832662598987,36.61385612781171,0.8402200440676304,5,-0.375,-0.0800018310546875,-0.07250022888183594,-1.3150005340576172,2.4399986267089844,3,0.04400320283083903,-1.095234058528256,37.040000915527344,-1.7524682172182475,36.79999923706055,-1.1041731238426753,35.86999893188477,0.04400320283083903
5194,2019-05-17,36.900001525878906,37.27000045776367,36.599998474121094,36.88999938964844,9273600.0,-0.009927526894024763,-1.2711778930081594,0.07693887731447518,39.91031748113465,49.8639179124814,0.4057503829849125,0.6825937274144991,0.12335592789781913,-2.4281281237537513,17.00828929680081,0.6700019836425781,0.33035748084447647,-0.6229986190795884,-2.1764681707929014,0.9304709326337246,-1.3997333949362414,0.15373615677706454,1.5185188475574165,61.256653251979756,21.118381400799358,0.7767347758566564,5,-0.11000251770019531,0.2899971008300781,0.3599987030029297,-0.9450016021728516,2.1199989318847656,4,0.05718148261252787,-2.6363762470089127,37.27000045776367,-1.095234058528256,37.040000915527344,-1.7524682172182475,36.79999923706055,0.05718148261252787
5195,2019-05-20,36.560001373291016,36.95000076293945,36.40999984741211,36.5,7379300.0,-0.009214095895075824,-3.4999761583088294,5.998855835240275,33.23123801334155,46.92946992234841,0.60213893344973,1.1118922472640733,0.49450895019577956,-1.942949337387546,17.662266556904505,0.5400009155273438,0.22914477548219736,-0.9834987640380888,-2.470060162629977,0.5030626345537996,-1.726779463334033,-0.24021806474214458,1.7509781668973048,38.983178698046075,5.662955558859778,0.7432806992959436,5,0.2299976348876953,0.6299972534179688,0.4549989700317383,-0.6050014495849609,2.6399993896484375,0,0.08506555467271704,-1.2711778930081594,36.900001525878906,-2.6363762470089127,37.27000045776367,-1.095234058528256,37.040000915527344,0.08506555467271704
5196,2019-05-21,36.58000183105469,36.86999893188477,36.43999862670898,36.709999084472656,6438600.0,0.0005470584521991562,-1.0975437290658694,-2.1665713014177634,39.10715562957894,44.35843220799674,0.4578414778460598,1.1434279356667787,0.49493040262457555,-1.8434848176747352,18.45030855169499,0.43000030517579546,0.012517555880329212,-0.95899848937988,-2.4571922152661116,0.5391952365063517,-1.7080953523229923,-0.20990162643676769,1.627738509215554,13.821304626950381,-22.127797342890972,0.7490968629431144,5,0.20999717712402344,0.6099967956542969,0.4349985122680664,-0.6250019073486328,2.7099990844726562,1,0.09704754126192405,-3.4999761583088294,36.560001373291016,-1.2711778930081594,36.900001525878906,-2.6363762470089127,37.27000045776367,0.09704754126192405
5197,2019-05-22,36.310001373291016,36.59000015258789,36.13000106811523,36.47000122070313,7066300.0,-0.0073810947033483565,1.3000085831179962,1.230794060684367,38.69258236314599,41.69601640150937,0.5978929103222157,1.3063488216637609,0.7816692989405567,-1.4572506815210886,17.385311536343,0.45999908447266336,-0.16791452908068294,-1.1184989929199247,-2.637892808078462,0.4008948222386124,-1.8781959004991933,-0.35880208534065616,1.7986293350578677,11.920563262151248,-26.879373330673005,0.75969690757927,5,0.3749980926513672,0.8799972534179688,0.7824993133544922,-0.35500144958496094,3.1899986267089844,2,0.09942155491929405,-1.0975437290658694,36.58000183105469,-3.4999761583088294,36.560001373291016,-1.2711778930081594,36.900001525878906,0.09942155491929405
5198,2019-05-23,35.95000076293945,36.290000915527344,35.59000015258789,36.060001373291016,8753700.0,-0.009914640504981476,1.4561443428678509,0.6875044703525909,28.142599591905935,38.22415841027691,0.7778963293328047,1.577088712407047,1.1487673840061063,-0.9852828381198577,16.477286108717212,0.720001220703125,-0.3338047075338366,-1.370499610900879,-2.989718848577418,0.24871962677566017,-2.180109229739152,-0.5608899920626058,2.063484698764931,21.428603866467455,-14.908505832973539,0.8096096188382709,5,0.6649990081787109,1.2399978637695312,1.1599998474121094,0.4349994659423828,3.9399986267089844,3,0.11404724303504743,1.3000085831179962,36.310001373291016,-1.0975437290658694,36.58000183105469,-3.4999761583088294,36.560001373291016,0.11404724303504743
5199,2019-05-24,36.13000106811523,36.38000106811523,35.810001373291016,36.13999938964844,5298700.0,0.005006962485556654,1.326521397264365,0.09089332778477814,32.876714374016416,36.911019648315715,0.44917198459652496,1.2874654649887844,0.9816486983678416,-1.048418087287338,15.470496369842571,0.5699996948242116,-0.5159243825435809,-1.0789993286132855,-2.703934625832005,0.5459359686054341,-1.891466977222649,-0.26653168000392213,1.7380752750421706,39.70593185158538,1.833349927006843,0.8124676486093599,5,0.4849987030029368,1.059997558593757,0.895000457763679,0.539999008178718,3.9500007629394602,4,0.0990865737758524,1.4561443428678509,35.95000076293945,1.3000085831179962,36.310001373291016,-1.0975437290658694,36.58000183105469,0.0990865737758524
5200,2019-05-28,36.22000122070313,36.68000030517578,36.13999938964844,36.22999954223633,7201400.0,0.0024910088548912857,-5.352877818916189,0.9999999999985787,35.40000915527354,36.732237927527976,0.4626984747906917,1.0936575465633638,0.9074534375029302,-1.0322977872072556,14.469846221657267,0.549999237060554,-0.7208134036836427,-0.8874992370605383,-2.49212179406787,0.7171233199467935,-1.6898105155642043,-0.08518795855687245,1.5113905510200922,49.218880385285075,8.74092437660184,0.8023112785036665,5,0.39499855041503196,1.0449981689453054,0.5799989700317312,0.759998321533196,3.680000305175774,1,0.07730533248740135,1.326521397264365,36.13000106811523,1.4561443428678509,35.95000076293945,1.3000085831179962,36.310001373291016,0.07730533248740135
5201,2019-05-29,36.099998474121094,36.22999954223633,35.779998779296875,35.959999084472656,7874300.0,-0.0033131624113100777,1.2499952316466079,-14.00228920260438,35.5421539083769,36.04743005092636,0.5285461874300026,1.0592582173745626,1.0431595943178422,-0.7973324424927668,13.181716973377316,0.4500007629394531,-0.8999048481175507,-0.8750019073486328,-2.340140266980562,0.5901364522832964,-1.6075710871645938,-0.14243272753267178,1.5029098004540131,46.788830287992106,4.143186464719058,0.732569179815963,5,0.5150012969970703,1.1650009155273438,0.6675014495849609,0.8800010681152344,3.700000762939453,2,0.08587264320913057,-5.352877818916189,36.22000122070313,1.326521397264365,36.13000106811523,1.4561443428678509,35.95000076293945,0.08587264320913057
5202,2019-05-30,36.38000106811523,36.70000076293945,35.97999954223633,36.09000015258789,6490000.0,0.00775630487061818,-1.8235223719837839,2.0714441416893226,38.03092698474405,35.659299722390884,0.1621264497895396,0.703486466103513,0.7630951319952928,-0.9699557545065289,11.888614851425647,0.720001220703125,-0.8369132231869614,-0.5239994049072365,-1.9581010523568452,0.9101022425423722,-1.2410502286320408,0.19305141881756782,1.1021327191406485,71.17121451646096,28.148556076850852,0.7170508237248052,5,0.04999923706055398,0.8849983215332102,0.3874988555908274,0.5999984741211009,3.1599998474121165,3,0.0799889984050206,1.2499952316466079,36.099998474121094,-5.352877818916189,36.22000122070313,1.326521397264365,36.13000106811523,0.0799889984050206
5203,2019-05-31,35.93000030517578,36.13999938964844,35.7400016784668,36.02999877929688,7261400.0,-0.012369454363041377,1.4999880790596762,-0.3448212359580451,36.549185078972585,35.2858405665951,0.44930843037084855,1.0780182816182347,1.2132840903913191,-0.4220858807527321,11.014007150302021,0.6399993896484304,-0.7947105908527092,-0.8910001754760728,-2.3498661073571157,0.5678657564049701,-1.6204331414165907,-0.16156720953555492,1.4386054640000125,19.79154249020496,-21.470240927885243,0.7294329659405203,5,0.3400001525878906,1.3349990844726562,1.1599998474121094,1.0949993133544922,4.009998321533196,4,0.09935985706935702,-1.8235223719837839,36.38000106811523,1.2499952316466079,36.099998474121094,-5.352877818916189,36.22000122070313,0.09935985706935702
5204,2019-06-03,35.61999893188477,36.09000015258789,35.45000076293945,35.849998474121094,9491500.0,-0.008627925707152095,-1.2456281245608047,2.3000305180435587,47.01671361433958,36.8175600778171,0.6242987893429444,1.2422101653852806,1.5037563357298254,-0.023487052753772275,10.087401003424116,0.6399993896484375,-0.8222699544068206,-1.0680015563964744,-2.4497872286713687,0.3137841158784198,-1.758894392533925,-0.37710872025902376,1.6418905002957445,13.599853515625568,-30.722153624078125,0.6908928361374471,6,0.5400009155273366,1.575000762939446,1.470001220703118,1.5550003051757741,4.38999938964843,0,0.11987649033704573,1.4999880790596762,35.93000030517578,-1.8235223719837839,36.38000106811523,1.2499952316466079,36.099998474121094,0.11987649033704573
5205,2019-06-04,36.540000915527344,36.810001373291016,35.849998474121094,35.86999893188477,10785000.0,0.025828242875634677,-1.7042224765343348,-2.9130579005855335,46.88998097219749,37.68231844921916,-0.33395785008997336,0.2283806453899615,0.5922439112603328,-0.8532728439241026,9.194273654772852,1.190002441406243,-0.850561732164735,-0.08099956512451456,-1.34429382015432,1.1822946899052909,-0.7126466926394173,0.5506475623903881,0.5769374231138897,80.14703407420704,35.09089389180058,0.6316471275149032,6,-0.4099998474121094,0.654998779296875,0.5499992370605469,0.6349983215332031,3.05999755859375,1,0.09688015399099381,-1.2456281245608047,35.61999893188477,1.4999880790596762,35.93000030517578,-1.8235223719837839,36.38000106811523,0.09688015399099381
5206,2019-06-05,36.560001373291016,36.86999893188477,36.040000915527344,36.86000061035156,11404100.0,0.000547357888958766,4.187554389938421,-0.4477587296526406,43.93941583268549,38.26529994583466,-0.3990590503383089,0.12666463884701784,0.5788838114171497,-0.786495697076198,8.590308497647628,0.829998016357429,-0.8395736033019503,-0.0049991607666015625,-1.165770606844788,1.1557722853115848,-0.5853848838056948,0.5753865622724916,0.4235819592940757,78.16915786419621,33.77474333408546,0.5803857230390916,6,-0.40000152587890625,0.6349983215332031,0.529998779296875,0.7299976348876953,3.5,2,0.09135667470264197,-1.7042224765343348,36.540000915527344,-1.2456281245608047,35.61999893188477,1.4999880790596762,35.93000030517578,0.09135667470264197
5207,2019-06-06,36.810001373291016,36.81999969482422,36.45000076293945,36.54999923706055,5982300.0,0.006838074141393147,1.6428610354223434,-0.8666759915059191,44.221132981129735,40.05180365574842,-0.6377405760829973,-0.19060144437337811,0.3327632653393735,-0.9448286299203019,8.065043644657417,0.3699989318847656,-0.7452089190740807,0.28150081634521484,-0.792876248055137,1.3558778807455667,-0.2556877158549611,0.8186893485453908,0.059997558593757105,95.77481436906928,53.65194141077383,0.5371885322001748,6,-0.6500015258789062,0.3849983215332031,0.30999755859375,0.4799976348876953,3.4599990844726562,3,0.08122786612931354,4.187554389938421,36.560001373291016,-1.7042224765343348,36.540000915527344,-1.2456281245608047,35.61999893188477,0.08122786612931354
5208,2019-06-07,37.5099983215332,38.0,36.90999984741211,36.93000030517578,11904800.0,0.019016487968677387,-2.5161355819576814,2.230743272983362,57.076514170552926,42.74067029980803,-1.2216503171584492,-0.947859133311411,-0.35288357270924564,-1.5449639988042563,8.400296064548309,1.1899986267089844,-0.6926195484328872,0.9869977951049833,-0.06473991645441401,2.0387355066643806,0.46112893932528465,1.512866650884682,-2.05999755859375,80.78424215406295,39.38462256891044,0.5258688557796987,6,-0.7849979400634766,-0.6349983215332031,-0.31999969482421875,-0.2199993133544922,2.4099998474121094,4,0.054118973202640364,1.6428610354223434,36.810001373291016,4.187554389938421,36.560001373291016,-1.7042224765343348,36.540000915527344,0.054118973202640364
5209,2019-06-10,38.11999893188477,38.400001525878906,37.54999923706055,37.65999984741211,8884300.0,0.016262347044718295,-1.5000056098464023,0.7931045822563476,67.03050585446553,46.25516993305159,-1.6982759611685552,-1.5806175226257366,-0.9395379498564864,-2.0578869957786594,9.265707278368602,0.8900032043457031,-0.5959727588730672,1.5599985122680735,0.34233922600465405,2.777657798531493,0.9511688691363673,2.1688281553997797,-2.6189981842041092,89.01951925896256,45.359733863285264,0.6088296431317088,6,-1.194997787475593,-1.194997787475593,-0.8874998092651438,-0.8299999237060618,0.9099998474121094,0,0.04774395975394152,-2.5161355819576814,37.5099983215332,1.6428610354223434,36.810001373291016,4.187554389938421,36.560001373291016,0.04774395975394152
5210,2019-06-11,38.22999954223633,38.59000015258789,37.849998474121094,38.40999984741211,7350500.0,0.0028856404363524213,1.740742310572345,-0.3913057900585414,67.665892020601,49.82447416774315,-1.6686507808579947,-1.5860658676254644,-1.036038432818458,-2.0631172903513146,9.317022468120353,0.7400016784667969,-0.39291002484981163,1.5519990921020508,0.1696203622768735,2.934377821927228,0.8608097271894621,2.2431884570146394,-2.6130387634277383,85.88232478192641,36.85991790940831,0.6911893649125899,6,-1.2099990844726562,-1.2099990844726562,-0.8900003433227539,-0.9400005340576172,1.5400009155273438,1,0.04656026159064797,-1.5000056098464023,38.11999893188477,-2.5161355819576814,37.5099983215332,1.6428610354223434,36.810001373291016,0.04656026159064797
5211,2019-06-12,39.02000045776367,39.060001373291016,38.02999877929688,38.099998474121094,9266500.0,0.02066442388142198,1.0599973297220862,-5.111113465858518,76.1078403269315,54.05524231687509,-2.2360333164377977,-2.320179059135981,-1.8204895048224188,-2.744127439743366,10.239869476263282,1.0300025939941335,-0.20419455123804653,2.2309999465942383,0.4958662744539879,3.9661336187344887,1.363433110524113,3.0985667826643635,-3.2246573165283223,98.46739823091629,42.90320458872661,0.8675668360701246,6,-1.7649993896484375,-1.7649993896484375,-1.3075017929077148,-1.730001449584961,1.1899986267089844,2,0.014864121208435943,1.740742310572345,38.22999954223633,-1.5000056098464023,38.11999893188477,-2.5161355819576814,37.5099983215332,0.014864121208435943
5212,2019-06-13,39.0,39.43999862670898,38.91999816894531,39.11999893188477,9103300.0,-0.000512569388237738,-2.714254574188312,-0.13043334038222298,81.44322680255885,59.04346917505134,-2.017459847144494,-2.26177385416662,-1.8027942170471505,-2.6240456673544514,11.326270758002554,0.5200004577636648,-0.02438411498764026,2.112999534606935,0.11646517928068789,4.109533889933182,1.1147323569438115,3.1112667122700586,-2.9434842002001957,82.6087415413196,21.787811917046483,0.9982671776631252,6,-1.5550003051757812,-1.5550003051757812,-1.330000877380371,-1.710000991821289,1.6699981689453125,3,0.027179522392077216,1.0599973297220862,39.02000045776367,1.740742310572345,38.22999954223633,-1.5000056098464023,38.11999893188477,0.027179522392077216
5213,2019-06-14,38.90999984741211,39.31999969482422,38.86000061035156,39.13999938964844,7550100.0,-0.0023076962202023266,-1.7878899973412556,1.9166799122610685,79.20160793968316,62.61956854453396,-1.631905118213254,-2.1529945577619287,-1.718449339312123,-2.4638091083017315,12.577170389279074,0.45999908447265625,0.17837659789459082,1.9409994125366197,-0.24727399516621063,4.12927282023945,0.8468627086852081,3.0351361163880313,-2.5151357649213892,71.95772748924242,8.116175360763236,1.094136703851414,6,-1.2650012969970703,-1.4650001525878906,-1.2575006484985352,-1.6200008392333984,2.1199989318847727,4,0.03495247020521419,-2.714254574188312,39.0,1.0599973297220862,39.02000045776367,1.740742310572345,38.22999954223633,0.03495247020521419
5214,2019-06-17,39.0099983215332,39.31999969482422,38.72000122070313,38.93999862670898,11564700.0,0.0025699942049151048,-1.3529605361577735,-0.3043471049707572,79.24520304631456,66.21459321943587,-1.3415393343871571,-2.199586263002736,-1.824991893356696,-2.4876461480908887,13.720408362561187,0.5999984741210866,0.3681046774124894,1.9354980468749972,-0.4346618237087796,4.305657917458774,0.7504181115831088,3.1205779821668855,-2.31062078462066,72.95595824466396,6.96463771356548,1.1850799352918886,6,-1.269998550415039,-1.5649986267089844,-1.4399995803833008,-1.7199993133544922,2.020000457763679,0,0.023327349053224644,-1.7878899973412556,38.90999984741211,-2.714254574188312,39.0,1.0599973297220862,39.02000045776367,0.023327349053224644
5215,2019-06-18,39.66999816894531,39.93000030517578,39.2400016784668,39.400001525878906,9352800.0,0.016918735601375134,-1.3389929136709253,3.857111716620862,83.61578349207554,70.62307851492363,-1.6884121719660925,-2.75594541942489,-2.477231555637424,-3.0675121888994283,14.882794547789366,0.9200019836425781,0.6422941789041943,2.439998054504393,-0.18266314133985873,5.062659250348645,1.1286674565822636,3.7513286524265226,-2.6965585230531275,86.31568803029263,17.15614187229184,1.3113305979221268,6,-1.4799976348876953,-1.9799976348876953,-2.16249942779541,-2.3799991607666016,1.1400032043457031,1,-0.016133083417922522,-1.3529605361577735,39.0099983215332,-1.7878899973412556,38.90999984741211,-2.714254574188312,39.0,-0.016133083417922522
5216,2019-06-19,40.13000106811523,40.22000122070313,39.599998474121094,39.77999877929688,6520000.0,0.011595737847298837,1.3396215550932797,1.2963208906721901,84.1529712918263,75.05994943833437,-1.7754644966465278,-3.095039096513112,-2.923001899310755,-3.4609776970765225,16.190049671445014,0.6200027465820384,0.9052149554090221,2.722500991821285,-0.18047584104093062,5.6254778246835,1.2710125753901806,4.173989408252389,-2.8017741431090073,93.999989827473,24.05826149886886,1.4514884164311077,6,-1.56500053405761,-2.295000076293938,-2.867502212524407,-2.8400020599365163,1.0999984741211009,2,-0.00897085972513445,-1.3389929136709253,39.66999816894531,-1.3529605361577735,39.0099983215332,-1.7878899973412556,38.90999984741211,-0.00897085972513445
5217,2019-06-20,39.91999816894531,40.54999923706055,39.88000106811523,40.540000915527344,11852200.0,-0.005233064878654381,1.093746274706171,-1.7714248346067791,87.99992443277371,78.49588391191446,-1.2045910478069075,-2.741263377764362,-2.6989789326795943,-3.189773195227474,17.272554289072907,0.6699981689453196,1.1220419622846123,2.331998252868651,-0.7283110970566966,5.3923076027939985,0.8018435779059772,3.8621529278313247,-2.1869228425415272,65.57367480817041,-10.269224862014767,1.5301546749626724,6,-0.8699989318847656,-1.9199981689453125,-2.8174991607666016,-2.6299991607666016,1.6500015258789062,3,0.007264552325379148,1.3396215550932797,40.13000106811523,-1.3389929136709253,39.66999816894531,-1.3529605361577735,39.0099983215332,0.007264552325379148
5218,2019-06-21,40.04999923706055,40.209999084472656,39.63000106811523,39.91999816894531,20769600.0,0.0032565399318169597,1.5777645911923344,-0.20967821325293792,93.6883028157994,81.45786135206266,-1.0464479079431825,-2.686069911148792,-2.8121931478641784,-3.251926191721253,17.647506659178454,0.579998016357429,1.3794525726188027,2.2569993972778306,-0.8893934685239628,5.403392263079624,0.6838029643769374,3.830195830178724,-1.866216084951681,72.67756601205268,-10.58266471331504,1.5731964329008954,6,-0.8500003814697266,-2.049999237060547,-2.947500228881836,-2.8600006103515625,1.3300018310546804,4,0.015480622813871303,1.093746274706171,39.91999816894531,1.3396215550932797,40.13000106811523,-1.3389929136709253,39.66999816894531,0.015480622813871303
5219,2019-06-24,39.709999084472656,40.18000030517578,39.63999938964844,40.02000045776367,7365600.0,-0.008489392236324167,-1.4,-2.3846063558202997,85.30060457355316,83.41727385794624,-0.5109157906250559,-2.1756608705529956,-2.4138777265518243,-2.8515934839550567,18.18510276907231,0.5400009155273438,1.6350875575023878,1.737999343872069,-1.4173635166716494,4.893362204415787,0.16031791360020975,3.315680774143928,-1.1476213587715236,35.877731444812,-45.802708142919315,1.5776814302718576,6,-0.4200000762939453,-1.7099990844726562,-2.667499542236328,-2.520000457763672,1.479999542236321,0,0.03324099031118766,1.5777645911923344,40.04999923706055,1.093746274706171,39.91999816894531,1.3396215550932797,40.13000106811523,0.03324099031118766
5220,2019-06-25,39.02000045776367,39.77999877929688,38.91999816894531,39.77999877929688,7834000.0,-0.017375941642335246,1.2631644991441773,2.4515966283147956,73.83718351342247,83.16497865644524,0.3385292018670327,-1.333507436609331,-1.6675436035748348,-2.097796223581412,18.80489981533479,0.8600006103515696,1.7763313939239183,0.9080007553100558,-2.167515533949981,3.9835170445700925,-0.6297573893199626,2.445758899940074,-0.13960329024503437,6.135105723212301,-72.85044004856707,1.5377581446300193,6,0.6149997711181641,-1.0200004577636719,-2.030001640319824,-1.8300018310546875,2.079998016357422,1,0.051512001485209735,-1.4,39.709999084472656,1.5777645911923344,40.04999923706055,1.093746274706171,39.91999816894531,0.051512001485209735
5221,2019-06-26,39.20000076293945,39.36999893188477,39.04999923706055,39.13000106811523,4739400.0,0.004613026731524972,-1.7825654293960216,-0.09210506502568246,73.47738238525571,82.27988483230045,0.20869342265045532,-1.3379529967718398,-1.7898895968528379,-2.2228418214898795,19.03583038251253,0.34999847412110086,1.830104763912388,0.9330009460449205,-2.0258181203507633,3.891820012440604,-0.5464085871529178,2.4124104792427588,1.3499984741210938,17.178061994640707,-57.21827989261427,1.47940953319784,6,0.4349994659423828,-1.2000007629394531,-2.2100019454956055,-2.0100021362304688,1.3800010681152344,2,0.04107144334225854,1.2631644991441773,39.02000045776367,-1.4,39.709999084472656,1.5777645911923344,40.04999923706055,0.04107144334225854
5222,2019-06-27,39.290000915527344,39.58000183105469,39.2599983215332,39.349998474121094,8254200.0,0.0022959222152101333,-4.333269756500731,-0.8571117166211664,69.86606857758858,81.24260268095662,0.18344742087555943,-1.2635479740416287,-1.825158983346853,-2.2686216652167204,20.06363704613172,0.3800010681152344,1.8816567343135802,0.8775011062622085,-1.9748944072345864,3.7298966197590033,-0.5486966504861925,2.3036988630106094,1.229998321533202,28.6823630997794,-43.050933794166376,1.4261977567483977,6,0.3449993133544922,-1.2900009155273438,-2.300002098083496,-2.1000022888183594,-0.4799995422363281,3,0.0493763955587565,-1.7825654293960216,39.20000076293945,1.2631644991441773,39.02000045776367,-1.4,39.709999084472656,0.0493763955587565
5223,2019-06-28,39.5,39.560001373291016,39.11000061035156,39.33000183105469,14763400.0,0.005344848042232231,2.1034437399700088,-2.8334181078331637,66.91175439367434,79.87221949732992,0.07369047785867622,-1.256815969926663,-1.963318796349185,-2.4372012161483454,20.771040470977315,0.4500007629394531,1.8183583410856485,0.9090002059936495,-1.727958519576866,3.545958931564165,-0.40947915679160474,2.2274795687789037,0.9905992370605432,46.03181331024335,-22.54351674950044,1.3184793627852565,6,0.2349987030029297,-1.5,-2.5625009536743164,-2.3100013732910156,0.18999862670897727,4,0.052405055565170056,-4.333269756500731,39.290000915527344,-1.7825654293960216,39.20000076293945,1.2631644991441773,39.02000045776367,0.052405055565170056
5224,2019-07-01,39.88999938964844,39.9900016784668,39.58000183105469,39.97000122070313,4879400.0,0.009873402269580778,5.833174391251828,-0.4706040750381892,69.03667617715232,78.25231868456066,-0.19931334405349332,-1.38133736586839,-2.2757882424919273,-2.785487781308049,21.338796712059604,0.4900016784667969,1.7457156587863167,1.0854995727539034,-1.2076608482421491,3.378659993749956,-0.06108063774412642,2.2320797832519332,0.5717878474121036,90.65402235333964,23.265428370123644,1.1465802104980265,7,-0.1550006866455078,-1.8899993896484375,-2.9875001907348633,-2.700000762939453,-0.1699981689453054,0,0.037352762628857006,2.1034437399700088,39.5,-4.333269756500731,39.290000915527344,-1.7825654293960216,39.20000076293945,0.037352762628857006
5225,2019-07-02,40.08000183105469,40.18999862670898,39.709999084472656,39.90999984741211,6368100.0,0.004763159797278815,1.461564043625035,-2.1249761586875855,64.095740633462,76.02373750029795,-0.363239035130583,-1.362383907984487,-2.3899349064740534,-2.9285766295681555,23.034851013608236,0.479999542236321,1.7037629235034615,1.0985019683837862,-0.9966376296656705,3.193641566433243,0.050932169359057866,2.1460717674085146,0.3535496460058525,90.35115310998437,25.782862931703974,1.0475697990247266,7,-0.3450031280517578,-2.0800018310546875,-3.1775026321411133,-2.890003204345703,1.1699981689453125,1,0.02769452956447327,5.833174391251828,39.88999938964844,2.1034437399700088,39.5,-4.333269756500731,39.290000915527344,0.02769452956447327
5226,2019-07-03,39.900001525878906,40.22999954223633,39.849998474121094,40.13000106811523,3419500.0,-0.00449102537306556,-1.302997375995561,-1.3529226971838468,61.47959431922356,73.07703415434796,-0.24506652778904225,-0.9690110834150474,-2.151370072091325,-2.7023927928631934,24.91650611347288,0.3800010681152344,1.6529121440823502,0.7515016555786147,-1.0416348210442408,2.54463813220147,-0.14506658273281658,1.648069893890046,0.505878906381632,70.53586329746834,7.908787706230413,0.8965682383114281,7,-0.32500267028808594,-1.9000015258789062,-2.9600019454956055,-2.710002899169922,0.4099998474121094,2,0.03007511033461685,1.461564043625035,40.08000183105469,5.833174391251828,39.88999938964844,2.1034437399700088,39.5,0.03007511033461685
5227,2019-07-05,39.79999923706055,40.0,39.459999084472656,39.7599983215332,3862400.0,-0.0025063229321807823,1.4545359966708282,-0.17391737017564765,61.32312458989665,69.48090324035876,-0.1831347355768287,-0.6677565392138547,-2.0523980434935183,-2.5615888049280926,26.657438961378972,0.5400009155273438,1.5006896699129513,0.5019994735717788,-0.9330306457626492,1.9370295929062067,-0.2155155860954352,1.2195145332389927,0.578763571295994,61.60707899496255,0.15364760588484216,0.7175150596672144,7,-0.22500038146972656,-1.7999992370605469,-2.859999656677246,-2.6100006103515625,-0.05999755859375,4,0.01959805550116256,-1.302997375995561,39.900001525878906,1.461564043625035,40.08000183105469,5.833174391251828,39.88999938964844,0.01959805550116256
5228,2019-07-08,39.540000915527344,39.79999923706055,39.400001525878906,39.709999084472656,5477000.0,-0.00653262126927634,1.2857111716621255,-4.249856952126645,56.479236987383565,66.27852906411769,-0.00345037814805238,-0.26127338248392107,-1.7832548843953546,-2.271466699795546,27.38743126482178,0.3999977111816406,1.2878511341875836,0.1405010223388672,-1.0236385271461899,1.3046405718239242,-0.44156875240366134,0.7225707970813957,0.8121866214032778,16.86743665519191,-41.34930522526763,0.5820697747425302,7,0.03499794006347656,-1.5400009155273438,-2.6925010681152344,-2.3500022888183594,1.4399986267089844,0,-0.01846230463666121,1.4545359966708282,39.79999923706055,-1.302997375995561,39.900001525878906,1.461564043625035,40.08000183105469,-0.01846230463666121
5229,2019-07-09,39.93999862670898,39.97999954223633,39.52000045776367,39.58000183105469,5962900.0,0.010116279765298497,1.090911455398247,-2.1176510187594952,53.52480495770466,64.02159811348237,-0.41056718014088744,-0.5459197927970081,-2.177330683194988,-2.639826533137878,27.831981772943916,0.45999908447265625,1.0746974005763121,0.4494987487792912,-0.5689309462037002,1.4679284437622826,-0.05971609871220096,0.9587135962707833,0.38614514422424406,65.06004715528528,9.968117492850595,0.5092148474914946,7,-0.29999923706053977,-1.9399986267089773,-3.1724987030029226,-2.749999999999993,-0.29999923706053977,1,-0.006259389298847395,1.2857111716621255,39.540000915527344,1.4545359966708282,39.79999923706055,-1.302997375995561,39.900001525878906,-0.006259389298847395
5230,2019-07-10,40.0099983215332,40.38000106811523,39.65999984741211,40.18999862670898,5443700.0,0.0017526213628213938,1.5714091088677664,-0.5000052982377963,48.255775270133704,61.21919732291326,-0.3636043477957145,-0.5014380042438304,-2.236926775065335,-2.6784181621786587,28.275815248948565,0.7200012207031179,0.8151390624000356,0.43049850463867045,-0.4216558193041493,1.2826528285814902,0.004421342667257022,0.8565756666100839,-0.9599990844726562,62.24460005994572,11.57550235293099,0.42607716197141066,7,-0.2649974822998047,-1.8099994659423828,-3.332498550415039,-2.8199996948242188,-0.5699996948242259,2,-0.007248115795945864,1.090911455398247,39.93999862670898,1.2857111716621255,39.540000915527344,1.4545359966708282,39.79999923706055,-0.007248115795945864
5231,2019-07-11,39.599998474121094,39.93999862670898,39.27999877929688,39.86000061035156,5831200.0,-0.01024743475661305,2.142870118074516,1.4444538634341264,45.60439905932065,58.52345626532794,0.1219236860733659,-0.04823107294298268,-1.8371920195412415,-2.2432270099845226,28.071249259628118,0.729999542236321,0.6389244366956888,-0.008501243591311436,-0.8189402394123206,0.8019377522296978,-0.4137207415018196,0.3967182543191967,-0.5233992004394565,29.090820817106184,-18.879452752474364,0.4052194979105061,7,0.1450023651123047,-1.3049983978271484,-2.937498092651367,-2.4099998474121094,0.4200019836425781,3,0.04166670680447604,1.5714091088677664,40.0099983215332,1.090911455398247,39.93999862670898,1.2857111716621255,39.540000915527344,0.04166670680447604
5232,2019-07-12,40.060001373291016,40.099998474121094,39.599998474121094,39.70000076293945,5286700.0,0.011616235275123454,1.2727540705033726,-1.3846063558203,50.125971450314786,56.65836927162132,-0.24291314149403576,-0.44770358971916124,-2.2717003310388577,-2.6826124813338197,27.596117005034092,0.5,0.5666336201376012,0.39850158691406534,-0.3824904517562331,1.1794936255843638,0.008005567578919681,0.788997606249211,-0.9573340637207082,70.90917918289381,24.987526231376584,0.39049601933514905,7,-0.23000144958496094,-1.5600013732910156,-3.3825016021728516,-2.8700027465820312,0.3299980163574219,4,0.006240638827503364,2.142870118074516,39.599998474121094,1.5714091088677664,40.0099983215332,1.090911455398247,39.93999862670898,0.006240638827503364
5233,2019-07-15,40.27000045776367,40.31999969482422,39.7400016784668,40.09000015258789,5660400.0,0.005242113761200873,3.142861035422343,0.5,57.291684258314596,55.35337016952824,-0.37124122309749197,-0.5803453397760592,-2.446469043044459,-2.8656139142333217,27.28168668111476,0.5799980163574219,0.4923826468230317,0.5405006408691406,-0.20080638509337234,1.2818076668316536,0.16984712788788414,0.9111541538503971,-1.1417864730224636,89.99996532100663,41.03947680229595,0.370653512981256,7,-0.4400005340576172,-1.5400009155273438,-3.592500686645508,-3.0800018310546875,-0.24000167846678977,0,-0.013161131692877803,1.2727540705033726,40.060001373291016,2.142870118074516,39.599998474121094,1.5714091088677664,40.0099983215332,-0.013161131692877803
5234,2019-07-16,39.91999816894531,40.16999816894531,39.63000106811523,40.11000061035156,7612000.0,-0.008691390236894914,2.4838797007285356,-1.0555673292925867,62.857096146615,55.215743004323016,-0.01847941054779767,-0.1672474694236996,-2.08682118625903,-2.494207216169599,27.10891521789549,0.6399993896484446,0.4426082726814826,0.14499835968017294,-0.5179295543519302,0.8079262737122761,-0.1864655973358822,0.47646231669622807,-0.766748442536624,58.18164163421301,3.6468896456783995,0.33146395701605186,7,-0.08999824523925781,-0.8699989318847656,-3.119997978210449,-2.729999542236328,0.46000289916991477,1,0.026553141831444638,3.142861035422343,40.27000045776367,1.2727540705033726,40.060001373291016,2.142870118074516,39.599998474121094,0.026553141831444638
5235,2019-07-17,39.02999877929688,41.11000061035156,38.93000030517578,39.9900016784668,15260600.0,-0.022294574911598586,-2.7586217102342423,5.052581914551842,47.980975456381636,53.71589646400725,0.7899895530351628,0.7086808046220838,-1.1844241339402757,-1.5959046984765237,26.736949061471638,2.1800003051757812,0.38036827566402565,-0.7130010604858299,-1.4544108087585101,0.02840868778685035,-1.0837059346221736,-0.3422961863494862,1.3500022888183452,4.587085326716852,-52.41454995738866,0.3707048741363416,7,0.9900016784667898,0.450000762939446,-2.1049976348877024,-1.8400001525878977,0.9700012207031179,2,0.015629019457595428,2.4838797007285356,39.91999816894531,3.142861035422343,40.27000045776367,1.2727540705033726,40.060001373291016,0.015629019457595428
5236,2019-07-18,39.77000045776367,42.0,39.02000045776367,41.11000061035156,27078000.0,0.018959818129928196,-1.0985911141736144,1.39582927691838,54.93826239912844,53.006467331699675,0.03308744066582392,-0.0628989311502437,-1.8967260438166988,-2.3208207835706034,26.365364181889937,2.979999542236328,0.28632742079524576,0.04500064849853658,-0.6739897300518507,0.7639910270489239,-0.31449454077665706,0.4044958377737302,-0.8400001525878906,27.361571208103562,-31.849884193775146,0.35949518927519425,7,0.6949996948242188,0.24499893188476562,-2.75,-2.5800018310546875,-1.0699996948242188,3,-0.008297757788692017,-2.7586217102342423,39.02999877929688,2.4838797007285356,39.91999816894531,3.142861035422343,40.27000045776367,-0.008297757788692017
5237,2019-07-19,40.209999084472656,40.33000183105469,39.47000122070313,39.849998474121094,13045800.0,0.011063581132624511,1.8666395402064766,-0.2686571413117433,56.97444529548519,53.061490477044295,-0.3829028991037191,-0.5060003506917283,-2.2988276809500903,-2.7436607950013467,25.717277082156254,0.8600006103515554,0.22197585563299782,0.4704992294311552,-0.2762120078235597,1.21721046668587,0.09714361080379774,0.8438548480585126,-1.279998779296875,41.69377545720456,-18.392311070212862,0.373355618627356,7,0.2550010681152344,0.15000152587890625,-2.954998016357422,-2.9599990844726562,-0.80999755859375,4,-0.004725158692738041,-1.0985911141736144,39.77000045776367,-2.7586217102342423,39.02999877929688,2.4838797007285356,39.91999816894531,-0.004725158692738041
5238,2019-07-22,40.66999816894531,41.06999969482422,40.18000030517578,40.2599983215332,9627200.0,0.011439917805178057,-2.1228274472798336,1.1388865341414827,57.55812234228162,53.509636853108404,-0.7439941668366217,-0.9667340548441103,-2.7173821622053254,-3.1868456362354323,25.65002318383862,0.8899993896484375,0.19056403260062638,0.8994983673095689,0.05361779176234904,1.7453789428567887,0.4765580795359554,1.3224386550831824,-1.6785978698730446,56.677460479980915,0.43909223922635476,0.42294028777361053,7,-0.20499801635742188,-0.30999755859375,-3.2249984741210938,-3.229999542236328,-1.6699981689453125,0,-0.006884651878609538,1.8666395402064766,40.209999084472656,-1.0985911141736144,39.77000045776367,-2.7586217102342423,39.02999877929688,-0.006884651878609538
5239,2019-07-23,41.02999877929688,41.15999984741211,40.68000030517578,40.88000106811523,8740500.0,0.008851748870410736,1.341462053052224,0.36584821220893127,58.91178819777453,54.69363828951293,-1.0427774576544095,-1.2888533255427461,-3.023163400659975,-3.5209020370198374,25.599625030814188,0.4900016784667969,0.1774958162752256,1.1934989929199276,0.17842848651173426,2.208569499328121,0.6859637397158309,1.7010342461240242,-1.978426486206061,68.403865891633,15.799741592624265,0.5075352532040966,7,-0.5649986267089915,-0.6699981689453196,-3.484999656677253,-3.5900001525878977,-0.9399986267089915,1,-0.0243724111565069,-2.1228274472798336,40.66999816894531,1.8666395402064766,40.209999084472656,-1.0985911141736144,39.77000045776367,-0.0243724111565069
5240,2019-07-24,41.02999877929688,41.18000030517578,40.77999877929688,40.86999893188477,6391500.0,0.0,-1.3529490962537027,1.0666819256884623,60.97084387004264,56.40102104625983,-0.9866292227915707,-1.1916446188110683,-2.9191468130411593,-3.4978878177296124,26.74161159744004,0.40000152587889914,0.2110239982547668,1.0929990768432702,0.021844985859274857,2.1641531678272656,0.5574220313512726,1.628576122335268,-1.9194579320678784,67.44961846621008,16.40678766597719,0.5355770454919964,7,-0.5649986267089915,-0.5699996948242259,-3.4374990463256907,-3.5900001525878977,-0.5,2,-0.015842011467707695,1.341462053052224,41.02999877929688,-2.1228274472798336,40.66999816894531,1.8666395402064766,40.209999084472656,-0.015842011467707695
5241,2019-07-25,40.810001373291016,41.150001525878906,40.7400016784668,41.040000915527344,5249000.0,-0.005361867232539952,-1.2162217892012825,-1.4374985098824595,59.58256906633235,57.45175411470621,-0.6447445656838369,-0.8905020899057448,-2.625525888246912,-3.2543251312090646,27.91634945208845,0.4099998474121094,0.23049717285802274,0.7925016403198271,-0.2873981643574126,1.8724014449970667,0.2525517379812072,1.332451542658447,-1.6416713430065926,78.36262397772742,27.47234561332168,0.5399499023386203,7,-0.345001220703125,-0.3500022888183594,-2.8700008392333984,-3.125001907348633,-0.5200004577636719,3,-0.019848109434790095,-1.3529490962537027,41.02999877929688,1.341462053052224,41.02999877929688,-2.1228274472798336,40.66999816894531,-0.019848109434790095
5242,2019-07-26,41.22999954223633,41.38999938964844,40.81999969482422,40.93000030517578,8385600.0,0.010291549983141968,-1.1923045886366137,-1.3043471049707263,65.56169170341448,58.37064383082843,-0.9848976528175868,-1.220272401566973,-2.9732393206908796,-3.6460007650057804,28.994388679489912,0.5799980163574219,0.2834110093506865,1.115499877929686,-0.03543508005503071,2.266434835914403,0.5400323989373277,1.6909673569220445,-2.0050361125575904,86.77686210962376,30.27826511199295,0.5754674789923582,7,-0.7649993896484375,-0.7700004577636719,-3.029998779296875,-3.3999996185302734,-1.4899978637695312,4,-0.061363056206321875,-1.2162217892012825,40.810001373291016,-1.3529490962537027,41.02999877929688,1.341462053052224,41.02999877929688,-0.061363056206321875
5243,2019-07-29,41.56999969482422,41.650001525878906,41.11999893188477,41.27999877929688,7852000.0,0.008246426300334786,1.3555431225946144,0.9666721767989286,65.17692171628738,58.628402227458686,-1.2528509428698058,-1.4727506678477198,-3.2429282577158745,-3.950463985052025,30.44324636977559,0.5300025939941335,0.3963799079053274,1.3520000457763643,0.06901675157049425,2.6349833399822344,0.7105083986734257,1.993491692879303,-2.2895355337390555,91.75239893031303,34.83573340284877,0.6414916471029352,7,-1.1049995422363281,-1.1100006103515625,-3.0450000762939453,-3.575000762939453,-1.9300003051757812,0,-0.05220106290295434,-1.1923045886366137,41.22999954223633,-1.2162217892012825,40.810001373291016,-1.3529490962537027,41.02999877929688,-0.05220106290295434
5244,2019-07-30,41.38000106811523,41.5,41.06999969482422,41.29999923706055,6328000.0,-0.0045705707987447886,1.6875044703526214,0.2758675120359718,62.47726119916333,60.23910064332332,-0.9319789775829932,-1.228381116967718,-2.9714485547617002,-3.7160921548094947,31.473932361520696,0.5,0.45937619503727944,1.087501335144033,-0.2851930579852606,2.4601957282733267,0.4011541385793862,1.7738485317086798,-2.0451461902517707,70.32961505086884,13.50498220823178,0.6863471965646486,7,-0.8700008392333913,-0.920001983642571,-2.780001640319817,-3.3850021362304616,-0.5800018310546804,1,-0.0575157323992701,1.3555431225946144,41.56999969482422,-1.1923045886366137,41.22999954223633,-1.2162217892012825,40.810001373291016,-0.0575157323992701
5245,2019-07-31,41.18999862670898,41.540000915527344,40.63000106811523,41.29999923706055,8815000.0,-0.004591649021310817,2.0847245031228825,-1.3749761586879852,65.08538913166052,61.366559169160226,-0.4507613042191778,-1.0023476034168368,-2.68953202070481,-3.4772613965527412,32.02581801952729,0.9099998474121165,0.47320548908702165,0.841999053955071,-0.5832707282290812,2.2672688361392233,0.12936416286299135,1.5546339450471507,-1.80184084640279,54.90169679154147,-5.206724573018931,0.7126348910920774,7,-0.6299972534179616,-0.729999542236321,-2.544999122619622,-3.1949996948242116,-0.8199996948242045,2,-0.026705474891854264,1.6875044703526214,41.38000106811523,1.3555431225946144,41.56999969482422,-1.1923045886366137,41.22999954223633,-0.026705474891854264
5246,2019-08-01,41.099998474121094,41.9900016784668,40.77999877929688,41.36000061035156,10690100.0,-0.0021850001356766846,-1.6888907726868405,2.3636426688859618,60.612220271622135,61.77075638873099,-0.17015434389529815,-0.8620341351034426,-2.5074132888022262,-3.344208742180129,32.69851736645036,1.2100028991699148,0.4949212194293793,0.6919990539550795,-0.7547338705773186,2.1387319784874776,-0.031367408311119505,1.4153655162212786,-1.659603849421032,34.55861728505908,-23.184582075664892,0.7233664622661976,8,-0.014997482299804688,-0.6349983215332031,-2.282498359680176,-3.104999542236328,0.3000030517578125,3,-0.013868606228370495,2.0847245031228825,41.18999862670898,1.6875044703526214,41.38000106811523,1.3555431225946144,41.56999969482422,-0.013868606228370495
5247,2019-08-02,40.58000183105469,40.959999084472656,40.2599983215332,40.900001525878906,6246400.0,-0.012651986919022029,2.1818591666522167,1.230757944775375,52.97506386511921,61.26152766904629,0.4557764357145828,-0.2957697344388919,-1.8907369338393707,-2.7842252699100882,33.750081164181125,0.8400001525878906,0.6488211854155921,0.13300228118896484,-1.2865174404264863,1.552522002804416,-0.5767575796187572,0.8427621419966869,-1.0884150988486283,18.497276796542526,-33.71300152681725,0.7097598608077247,8,0.5449981689453125,-0.11500167846679688,-1.7625017166137695,-2.585002899169922,-0.3100013732910156,4,-0.00714639976446263,-1.6888907726868405,41.099998474121094,2.0847245031228825,41.18999862670898,1.6875044703526214,41.38000106811523,-0.00714639976446263
5248,2019-08-05,38.810001373291016,40.15999984741211,38.540000915527344,40.0,7702800.0,-0.04361755490136876,1.1456963346023743,3.7187492549412298,41.62897515726292,59.341215108989445,2.161494205994579,1.4932990964320823,-0.031025326644822826,-0.9869985867118203,34.0943904161593,2.0400009155273438,0.6748674683173235,-1.6004981994628906,-3.1498202026967093,-0.05117619622907199,-2.3751592010797964,-0.8258371978459849,3.1899986267089844,7.826098494355908,-41.82658004915972,0.7746610016169077,8,1.4549999237060547,1.4599990844726562,0.007498741149902344,-0.81500244140625,1.0900001525878906,0,0.02396290317618499,2.1818591666522167,40.58000183105469,-1.6888907726868405,41.099998474121094,2.0847245031228825,41.18999862670898,0.02396290317618499
5249,2019-08-06,39.68999862670898,39.72999954223633,38.88000106811523,39.209999084472656,8461700.0,0.022674496837909786,2.0357013916799187,-0.40336142535205255,54.98489965661907,58.67611019638683,1.1973418786893575,0.625691695239162,-0.8150389717359658,-1.832619671473445,34.241318528934364,0.9199981689453125,0.6775954731630804,-0.7080009460449261,-2.277212558631831,0.8612106665419788,-1.492606752338375,0.07660486024852275,2.240801391601572,33.3332596193926,-21.11029347411185,0.7846058062934511,8,0.575002670288093,0.5800018310546946,-0.8224992752075124,-1.6949996948242116,0.6000022888183665,1,-0.0012597439856522064,1.1456963346023743,38.810001373291016,2.1818591666522167,40.58000183105469,-1.6888907726868405,41.099998474121094,-0.0012597439856522064
5250,2019-08-07,39.72000122070313,39.810001373291016,38.849998474121094,39.22000122070313,5576500.0,0.0007559232812359706,1.8235366715659915,1.0416676600783756,49.57699405332456,57.56437963938596,1.075024679796691,0.6038067810610457,-0.7496317683805458,-1.826924294282982,33.97383059510632,0.9600028991699219,0.6417263989641455,-0.6634984970092717,-2.2530334195659023,0.926036425547359,-1.4582659582875834,0.1312689642690401,2.142982815551754,34.20289983270642,-22.68870966339228,0.7947674612783138,8,0.5450000762939382,0.5499992370605398,-0.8525018692016673,-1.7250022888183665,0.6499977111816406,2,0.027190281550003803,2.0357013916799187,39.68999862670898,1.1456963346023743,38.810001373291016,2.1818591666522167,40.58000183105469,0.027190281550003803
5251,2019-08-08,41.25,41.2599983215332,39.959999084472656,40.0,6915800.0,0.03851960554571665,1.047248304407639,2.5,57.428586064568705,56.660701235069766,-0.43135861788233854,-0.8392697444234329,-2.1606062484237896,-3.311486826308716,34.88137320326909,1.539997100830071,0.6028023717860975,0.7840002059936495,-0.8055892359596157,2.3735896479469147,-0.010794514982983117,1.5787949269702821,0.5465243738403345,99.63241429895756,39.132215794027445,0.7947947209766337,8,-0.9849987030029297,-0.9799995422363281,-2.382500648498535,-3.2550010681152344,-0.9500007629394531,3,-0.02133335922703583,1.8235366715659915,39.72000122070313,2.0357013916799187,39.68999862670898,1.1456963346023743,38.810001373291016,-0.02133335922703583
5252,2019-08-09,40.310001373291016,41.08000183105469,40.18999862670898,41.0,6291100.0,-0.022787845495975345,1.0941195478025325,-0.5519989013671875,47.59360170539592,54.70699901163738,0.40723989725873366,0.12692613770442307,-1.1190788669512912,-2.340636985599147,35.648257989359664,1.0600013732910227,0.5261943534620457,-0.1684984207153306,-1.7485483940087505,1.4115515525780893,-0.958523407362037,0.6215265659313758,1.4213925313830558,65.07360830034038,3.920911282206518,0.7900249866467096,8,-0.04500007629394531,-0.04000091552734375,-1.5225019454956055,-2.3100013732910156,0.21999740600586648,4,0.02704043948036472,1.047248304407639,41.25,1.8235366715659915,39.72000122070313,2.0357013916799187,39.68999862670898,0.02704043948036472
5253,2019-08-12,39.7400016784668,40.04999923706055,39.41999816894531,39.97000122070313,4205000.0,-0.0141404037560241,2.230811365970558,0.33333333333334364,41.61249277612558,52.38869140907762,0.7714854671587119,0.6905907399642501,-0.4375734715431321,-1.740073003528849,35.864021374474035,0.8900032043457031,0.45399483848125044,-0.7119981765747099,-2.324222052182918,0.9002256990334985,-1.518110114378814,0.0941137612293943,1.9275643664243418,36.92959587949355,-22.343135303012737,0.8061119378041052,8,0.5249996185302734,0.529998779296875,-0.9525022506713867,-1.7400016784667969,0.6199989318847656,0,0.013336657194558121,1.0941195478025325,40.310001373291016,1.047248304407639,41.25,1.8235366715659915,39.72000122070313,0.013336657194558121
5254,2019-08-13,40.97999954223633,41.02999877929688,39.83000183105469,39.90999984741211,5615100.0,0.03120276324601745,1.0512800448635056,-4.652181845321867,49.720048715410805,50.68143136282766,-0.5936480360018095,-0.4911017896904113,-1.5393639454068406,-2.949969332647157,36.597881645052844,1.2899971008300852,0.33125781303598956,0.4749996185302763,-1.1332744088691058,2.0832736459296584,-0.3291373951694183,1.2791366322299709,0.6250152000675371,88.38179265457043,28.89819067397105,0.8041370136996927,8,-0.7149982452392578,-0.7099990844726562,-2.192500114440918,-2.979999542236328,-0.5799980163574219,1,-0.02635427106933752,2.230811365970558,39.7400016784668,1.0941195478025325,40.310001373291016,1.047248304407639,41.25,-0.02635427106933752
5255,2019-08-14,39.63999938964844,40.38000106811523,39.54999923706055,40.09000015258789,7416400.0,-0.03269888158995249,-1.6349219804905588,-0.4205615806398711,44.179089747945085,48.855527971307986,0.562517458770948,0.9454130650818087,-0.103536736135176,-1.5785721645841946,36.25659373444729,1.4300003051757812,0.14209382155355854,-0.8955005645751939,-2.4061701902303056,0.6151690610799179,-1.6508353774027498,-0.140165751747638,1.9037150761198944,11.956587090153313,-43.27430229679677,0.7553348128275557,8,0.26000022888183594,0.6300010681152344,-0.8199996948242188,-1.6399993896484375,0.720001220703125,2,0.016397616949727967,1.0512800448635056,40.97999954223633,2.230811365970558,39.7400016784668,1.0941195478025325,40.310001373291016,0.016397616949727967
5256,2019-08-15,39.43999862670898,39.959999084472656,39.04999923706055,39.900001525878906,6698100.0,-0.005045428002496077,2.1379412403070184,1.0222269317170505,40.895208690840114,47.51332184083253,0.5613123189167268,1.1799183238434523,0.19129803029100145,-1.3491363276848674,34.968177711064385,0.9099998474121094,-0.03811266558930981,-1.0790012359619183,-2.631504920439042,0.4735024485152053,-1.8552530782004766,-0.30274939372336007,2.0436415680545323,19.211768044152365,-30.705692586901023,0.776251842238561,8,0.46000099182129617,0.8300018310546946,-0.4674987792968679,-1.4399986267089773,0.8000030517578196,3,0.023580130262631283,-1.6349219804905588,39.63999938964844,1.0512800448635056,40.97999954223633,2.230811365970558,39.7400016784668,0.023580130262631283
5257,2019-08-16,40.02000045776367,40.06999969482422,39.63000106811523,39.810001373291016,4102800.0,0.014705929291334074,1.8387231738531666,-0.456516871636239,42.303873529285866,47.58831054883508,-0.11899285092602696,0.6165639960080682,-0.2932343338847829,-1.8989056633853494,33.64553308952966,0.6300010681152415,-0.21912385841058324,-0.4894994735717759,-2.0522558427887816,1.0732568956452297,-1.2708776581802752,0.29187871103672336,1.4047669514151124,48.98997196774829,4.184062891707796,0.7813781846085024,8,0.03499794006347656,0.25,-1.0,-2.020000457763672,-0.45999908447265625,4,0.006996471166770268,2.1379412403070184,39.43999862670898,-1.6349219804905588,39.63999938964844,1.0512800448635056,40.97999954223633,0.006996471166770268
5258,2019-08-19,40.38999938964844,40.790000915527344,40.31999969482422,40.560001373291016,6552100.0,0.009245350516056572,-2.0322525072294346,-0.8095367847411444,45.170721722383014,46.497846333919966,-0.26965687473040134,0.23664565747497335,-0.5840624517682613,-2.235095952375346,31.95002951687088,0.7700004577636719,-0.36374497725943655,-0.10550060272216655,-1.6672193731210356,1.4562181676767025,-0.8863599879216011,0.675358782477268,0.9770726896573194,67.67679102967926,25.02131736895582,0.7808593851994332,8,-0.33500099182128906,-0.11999893188476562,-1.2249994277954102,-2.3899993896484375,-1.1499977111816406,0,0.003466189446992729,1.8387231738531666,40.02000045776367,2.1379412403070184,39.43999862670898,-1.6349219804905588,39.63999938964844,0.003466189446992729
5259,2019-08-20,40.02999877929688,40.349998474121094,39.97999954223633,40.2400016784668,5346800.0,-0.008913112547454527,-1.3870793084353659,1.235296757545117,44.433778906323575,45.926377984253186,0.1605256708284699,0.5458748077065181,-0.16710708682818876,-1.842238446931809,29.96677289195179,0.4099998474121094,-0.4425688075930978,-0.4155012130737248,-1.969178591748289,1.1381761656008393,-1.1923399024110068,0.3613374762635573,1.2805318767333063,56.32175844220232,14.586819247828608,0.7768386893372812,8,0.1249999999999929,0.24000167846678977,-0.7499990463256907,-2.029998779296882,-1.1100006103515696,1,0.00824386313060188,-2.0322525072294346,40.38999938964844,1.8387231738531666,40.02000045776367,2.1379412403070184,39.43999862670898,0.00824386313060188
5260,2019-08-21,40.38000106811523,40.52999877929688,40.22999954223633,40.47000122070313,5554900.0,0.008743499862392312,1.8571999491360984,0.42856623857885456,46.62922451965334,44.72644892370703,-0.096117978395732,0.1524981754209236,-0.4584594712196761,-2.1627632080204577,27.9182918895463,0.5,-0.28832034433321496,-0.03299903869629617,-1.5621966309481579,1.4961985535555655,-0.797597834822227,0.7315997574296347,0.8751189931049055,76.43681310851447,32.398117323486474,0.7645987961259302,8,-0.3150005340576101,-0.1100006103515554,-0.9400014877319265,-2.3800010681152273,-2.0100021362304545,2,0.0004953060236412288,-1.3870793084353659,40.02999877929688,-2.0322525072294346,40.38999938964844,1.8387231738531666,40.02000045776367,0.0004953060236412288
5261,2019-08-22,40.0,40.56999969482422,39.79999923706055,40.560001373291016,4950300.0,-0.00941062550925198,1.6551830732095525,6.222226931716052,47.24856840287253,44.68811189009332,0.09825654253098293,0.494033928017231,-0.048482897494650956,-1.76381731309354,25.667909383852805,0.7700004577636719,-0.30990063460861705,-0.3725000381469741,-1.9003309073420454,1.1553308310480972,-1.1364154727445097,0.39141539645056156,1.2008176783062794,31.896463840940676,-14.73800484563835,0.7639154345975346,8,0.03999900817871094,0.2700004577636719,-0.25,-1.7199993133544922,-1.0200004577636719,3,0.009000015258789018,1.8571999491360984,40.38000106811523,-1.3870793084353659,40.02999877929688,-2.0322525072294346,40.38999938964844,0.009000015258789018
5262,2019-08-23,38.70000076293945,39.790000915527344,38.54999923706055,39.77999877929688,7527000.0,-0.03249998092651363,1.254543815174834,1.9285631569267365,49.4538201902424,45.55937049166185,1.2805205578454064,1.6809571843786841,1.2676485436311893,-0.456072431325822,23.04742846242962,1.4500007629394531,-0.32044817198200093,-1.545999336242673,-3.189466324238616,0.09746765175326999,-2.367732830240648,-0.7242658422446979,2.4476005801112493,6.6964916732373645,-42.99439257078372,0.8217334939979718,8,1.0899982452392578,1.5650005340576172,1.539999008178711,0.024999618530273438,-0.15999984741210938,4,0.03979330452629104,1.6551830732095525,40.0,1.8571999491360984,40.38000106811523,-1.3870793084353659,40.02999877929688,0.03979330452629104
5263,2019-08-26,39.400001525878906,39.41999816894531,38.900001525878906,39.13999938964844,6570200.0,0.018087874654767466,2.46669718471046,-0.2407431609063439,48.533887730680185,45.42757482669178,0.5891771170590587,0.8538262015553286,0.5951480836999963,-1.145296200403287,20.103480383554377,0.7199974060058594,-0.5050969046175879,-0.7374986648559556,-2.2973209774161703,0.822323647704259,-1.517409821136063,0.04241249142415171,1.6954478086213314,42.079311692799855,-9.280802238640781,0.7799111562801081,8,0.26999855041503906,0.8649997711181641,1.0124988555908203,-0.6750011444091797,-1.2300033569335938,0,0.004060909675524194,1.254543815174834,38.70000076293945,1.6551830732095525,40.0,1.8571999491360984,40.38000106811523,0.004060909675524194
5264,2019-08-27,39.0,39.7599983215332,38.709999084472656,39.5099983215332,9124900.0,-0.01015232259867238,1.0792098653522935,-1.9615158895507496,46.49122285189084,45.684478504907986,0.7585487300093945,1.124010428497023,1.0153451136648712,-0.7376922497924667,16.98984588486914,1.0499992370605469,-0.5542417472869516,-1.0185001373290987,-2.5419204457509395,0.504920171092742,-1.7802102915400226,-0.2567899831181748,2.044340366120778,22.27726044367563,-29.962091298466582,0.7617101542109205,8,0.6700000762939453,1.2650012969970703,1.4125003814697266,-0.27499961853027344,-1.0499992370605469,1,0.006153889191456319,2.46669718471046,39.400001525878906,1.254543815174834,38.70000076293945,1.6551830732095525,40.0,0.006153889191456319
5265,2019-08-28,40.09000015258789,40.2599983215332,38.77999877929688,38.86999893188477,10721200.0,0.027948721861227988,-1.114282755952295,-2.3921671291690525,44.09368924213024,46.039865232829115,-0.2915673909646799,-0.055468102252291374,-0.06265427329252304,-1.8103214120051305,14.718792281767112,1.479999542236321,-0.47791580440139114,0.1264999389648409,-1.2948447565105852,1.547844634440267,-0.5841724087728721,0.837172286702554,0.9042534245210163,76.23765180886483,28.754215434870133,0.7106723477377115,8,-0.4200000762939453,0.1750011444091797,0.32250022888183594,-1.364999771118164,-1.779998779296875,2,-0.029184384614352576,1.0792098653522935,39.0,2.46669718471046,39.400001525878906,1.254543815174834,38.70000076293945,-0.029184384614352576
5266,2019-08-29,40.52999877929688,40.810001373291016,40.27999877929688,40.5099983215332,7188200.0,0.010975271265510012,-1.2083462476853866,0.01639380143583152,51.180243150021965,47.02612852402201,-0.6265812171490737,-0.5695608718411265,-0.5001214192647296,-2.229735129093818,12.12322133068056,0.720001220703125,-0.5630896677731059,0.594998550415049,-0.7512708272694226,1.9412679280995206,-0.07813613842719036,1.2681332392572884,0.4151697445803961,87.61051640149513,40.602596148145565,0.6731346888422367,8,-0.8499984741211009,-0.2649974822998118,-0.06749916076660867,-1.8049983978271555,-2.7099990844726634,3,-0.05329385424298261,-1.114282755952295,40.09000015258789,1.0792098653522935,39.0,2.46669718471046,39.400001525878906,-0.05329385424298261
5267,2019-08-30,40.290000915527344,40.7400016784668,40.18000030517578,40.72999954223633,4472700.0,-0.005921487071253839,1.4347732342623998,-21.999427808498766,53.058949579386216,47.90259828591125,-0.38471273258274863,-0.371447418630666,-0.2535586203608702,-1.9693808986547197,10.357936684076883,0.5600013732910156,-0.48641323651894197,0.3695007324218764,-0.9535650272753244,1.6925664921190773,-0.292032147426724,1.0310336122704769,0.6070642561829374,75.23810042815388,25.84184263509593,0.6615328798485989,8,-0.6100006103515625,-0.024999618530273438,0.1724987030029297,-1.5650005340576172,-2.970001220703125,4,-0.03251430487771856,-1.2083462476853866,40.52999877929688,-1.114282755952295,40.09000015258789,1.0792098653522935,39.0,-0.03251430487771856
5268,2019-09-03,39.7400016784668,40.38000106811523,39.599998474121094,40.04999923706055,5513600.0,-0.013651010785869278,-1.6440588105982974,0.7045421048524835,42.53013609731794,47.69108241824396,0.07083734530661445,0.2654049241126586,0.2925589032107325,-1.4015378568314034,10.770407816442159,0.7800025939941335,-0.3630815851950331,-0.22699851989746378,-1.4470948358962872,0.9930977961013596,-0.837046677896879,0.3830496381019515,1.1099222081198263,49.047689113410826,4.393526923367062,0.6100481579994129,9,-0.060001373291015625,0.5249996185302734,0.7224979400634766,-1.0150012969970703,-1.8900032043457031,1,-0.03019629371555055,1.4347732342623998,40.290000915527344,-1.2083462476853866,40.52999877929688,-1.114282755952295,40.09000015258789,-0.03019629371555055
5269,2019-09-04,39.63999938964844,39.88000106811523,39.02999877929688,39.66999816894531,7488700.0,-0.002516413804595885,2.7777495210484937,0.09677101791691278,50.0,48.065613027171366,0.12259233001991277,0.3810035878141633,0.3983983087764642,-1.2617380852757094,11.321472080276266,0.8500022888183452,-0.2960360789885925,-0.3245008468627901,-1.5471890851748853,0.898187391449305,-0.9358449660188413,0.286843272293261,1.1637260375170015,42.36450795166032,-6.160239471465822,0.611344119156049,9,0.04000091552734375,0.6250019073486328,0.8225002288818359,-0.9149990081787109,-1.7099990844726562,2,-0.037083785149779835,-1.6440588105982974,39.7400016784668,1.4347732342623998,40.290000915527344,-1.2083462476853866,40.52999877929688,-0.037083785149779835
5270,2019-09-05,40.79999923706055,40.86000061035156,39.93999862670898,40.02000045776367,7084000.0,0.02926336693423437,1.0444453863434227,-26.001017293997965,58.47880228082631,49.313416791388455,-1.0857429604214275,-0.7314381870261997,-0.7199206523243049,-2.3723959788500864,11.823778869253882,1.220001220703125,-0.2628910459100169,0.7814990997314482,-0.4901388853246331,2.0531370847875294,0.14568010720340396,1.4173180922594923,-2.259998321533203,96.72123971283487,42.65081946635392,0.6358189925280417,9,-1.0949993133544922,-0.5349979400634766,-0.3149995803833008,-2.0749988555908203,-2.25,3,-0.06985290508369191,2.7777495210484937,39.63999938964844,-1.6440588105982974,39.7400016784668,1.4347732342623998,40.290000915527344,-0.06985290508369191
5271,2019-09-06,40.36999893188477,41.08000183105469,40.34000015258789,40.93999862670898,5724000.0,-0.010539223363151051,-1.349221919467151,-0.7307699831761624,52.22362358306105,49.62117272392386,-0.6679845943850893,-0.39078121814200273,-0.25817956800447206,-1.8960112722241362,10.97192497298367,0.7400016784667969,-0.20147956499377528,0.3954988479614343,-0.7515146132314925,1.542512309154361,-0.1780078826350291,0.9690055785578977,-1.783598022460943,65.36576379429717,10.212648918427412,0.5735067305964647,9,-0.47499847412110086,-0.10499763488770242,0.1400012969970632,-1.6449985504150462,-2.0099983215332102,4,-0.05102793195683597,1.0444453863434227,40.79999923706055,2.7777495210484937,39.63999938964844,-1.6440588105982974,39.7400016784668,-0.05102793195683597
5272,2019-09-09,41.400001525878906,41.40999984741211,40.400001525878906,40.52999877929688,9028900.0,0.02551406047178828,1.2696607060195106,-1.5263214252252266,55.92028943378846,50.44188402426922,-1.4245183650217186,-1.4070784093861874,-1.2467196544330648,-2.875723887686256,10.173133738920964,1.0400009155273366,-0.16684662549926088,1.3710014343261747,0.06438848394705587,2.6776143847052936,0.7176949591366153,2.024307909515734,-2.7138565795898444,99.57990264512271,44.11028375158324,0.6533064751895599,9,-1.3400020599365234,-1.4250011444091797,-0.6250009536743164,-2.6750011444091797,-2.520000457763679,0,-0.08647347099291403,-1.349221919467151,40.36999893188477,1.0444453863434227,40.79999923706055,2.7777495210484937,39.63999938964844,-0.08647347099291403
5273,2019-09-10,40.27000045776367,41.18999862670898,40.02999877929688,41.04999923706055,6707600.0,-0.02729471078422252,1.1886839983877493,-0.8965474906386821,51.29033065197226,50.975118224278276,-0.1767130789183966,-0.24805311453870615,-0.09430185672010793,-1.6947870151026265,10.157998172267368,1.3700027465820241,-0.13843664426792657,0.21450042724609375,-1.088927750446338,1.5179286049385254,-0.43721366160011854,0.866214516092306,-1.4204242174072306,52.10088747770072,-3.126235364529741,0.651714088846215,9,-0.1750011444091797,-0.2950000762939453,0.5249996185302734,-1.5450000762939453,-1.3500022888183594,1,-0.07325554331774842,1.2696607060195106,41.400001525878906,-1.349221919467151,40.36999893188477,1.0444453863434227,40.79999923706055,-0.07325554331774842
5274,2019-09-11,39.900001525878906,40.2599983215332,39.66999816894531,40.18000030517578,6195900.0,-0.009187954499102369,1.6818504967834786,0.35897335576509254,47.42489612935261,51.34525232285854,0.37367241466478873,0.038879922429529756,0.28170379969884607,-1.275646338828082,9.1549821037932,0.6000022888183594,-0.04393732523463001,-0.10149860382080078,-1.3310517507573252,1.1280545431157236,-0.716275177289063,0.5132779696474614,-0.8967998690991266,13.218570980705104,-37.70116587832262,0.6147765734682608,9,0.31999778747558594,0.07999801635742188,0.36749935150146484,-1.1750011444091797,-0.8100013732910156,2,-0.051378520635599334,1.1886839983877493,40.27000045776367,1.2696607060195106,41.400001525878906,-1.349221919467151,40.36999893188477,-0.051378520635599334
5275,2019-09-12,40.290000915527344,40.540000915527344,39.95000076293945,40.15999984741211,4927000.0,0.009774420419394803,-1.145458076418896,-0.464291553133515,51.55413107509841,51.38679542564481,0.016792543544532634,-0.31613454507107974,-0.10375847650075798,-1.6164517069227742,8.519214697642335,0.6399993896484375,0.02878304360822881,0.25600070953369425,-0.9676675710757152,1.4796689901431037,-0.35583343077100693,0.8678348498383954,-1.1423913673096209,35.632307385378326,-16.962835193242938,0.6118341403047032,9,-0.07000160217285156,-0.3100013732910156,-0.022500038146972656,-1.5650005340576172,-1.470001220703125,3,-0.05857534268364939,1.6818504967834786,39.900001525878906,1.1886839983877493,40.27000045776367,1.2696607060195106,41.400001525878906,-0.05857534268364939
5276,2019-09-13,40.36999893188477,40.79999923706055,40.209999084472656,40.40999984741211,5438100.0,0.0019855550890941487,-2.2777730682829653,-0.3076968220897954,60.295918885713405,52.19090312634783,-0.09866378699635447,-0.3403361137313823,-0.17239341438315137,-1.6545939534760024,8.496593322197722,0.5900001525878906,0.17124529487895046,0.2894987106323299,-0.9095615818539429,1.4885590031186027,-0.31003143561081004,0.8890288568754698,-1.086645965715384,40.22989009736279,-17.420492781238472,0.5995301462431367,9,-0.14999961853028054,-0.3899993896484446,-0.10249805450440164,-1.6449985504150462,-1.1100006103515696,4,-0.04508297604602529,-1.145458076418896,40.290000915527344,1.6818504967834786,39.900001525878906,1.1886839983877493,40.27000045776367,-0.04508297604602529
5277,2019-09-16,40.29999923706055,40.38999938964844,39.66999816894531,39.75,5754400.0,-0.0017339533484341807,-1.0281641710051954,-13.74966622163128,56.01602784933167,53.689335543238236,-0.03028105785391233,-0.2617016458094312,-0.08838589569425181,-1.5722598672986123,8.171584719830603,0.720001220703125,0.26742151283696103,0.2054990768432603,-0.9971200963362605,1.4081182500227811,-0.39581050974649656,0.8068086634330172,-0.8890474580165915,41.447426209472184,-17.421901403657962,0.601309586589759,9,-0.07999992370605469,-0.31999969482421875,-0.03249835968017578,-1.5749988555908203,-1.3600006103515696,0,-0.0481389246510191,-2.2777730682829653,40.36999893188477,-1.145458076418896,40.290000915527344,1.6818504967834786,39.900001525878906,-0.0481389246510191
5278,2019-09-17,40.52999877929688,40.65999984741211,39.83000183105469,40.18000030517578,6358800.0,0.005707184778922292,1.721302248793056,0.6363617447756044,60.465111424682945,54.85212570153634,-0.1524684844645776,-0.5066512866849777,-0.29303438293144524,-1.7819158323470745,7.289931872399226,0.8299980163574219,0.2526267776487927,0.42849864959717365,-0.7829598381457643,1.6399571373401116,-0.17723059427429888,1.0342278934686462,-0.9991041161508392,76.10617676547798,12.087367066895808,0.6057292438714692,9,0.010000228881828832,-0.549999237060554,-0.262497901916511,-1.8049983978271555,-1.329998016357429,1,-0.04071052950597398,-1.0281641710051954,40.29999923706055,-2.2777730682829653,40.36999893188477,-1.145458076418896,40.290000915527344,-0.04071052950597398
5279,2019-09-18,40.36000061035156,40.61999893188477,39.77999877929688,40.52999877929688,4307900.0,-0.004194378832109824,3.8000217983649276,-0.4857111716621358,52.1126811012364,54.144778903804124,0.14572718728172163,-0.32745117981880867,-0.1120329633787307,-1.5963478724400915,6.735327463982084,0.8400001525878906,0.23012697059851916,0.24200038909911825,-0.9743371173610953,1.4583378955593318,-0.3661683641309921,0.8501691423292286,-0.716359636149555,61.062105238283316,-1.3528118960602953,0.6081687532301074,9,0.17999839782714844,-0.3800010681152344,-0.0924997329711914,-1.635000228881836,-4.74000167846679,2,-0.0356789499412673,1.721302248793056,40.52999877929688,-1.0281641710051954,40.29999923706055,-2.2777730682829653,40.36999893188477,-0.0356789499412673
5280,2019-09-19,40.400001525878906,40.79999923706055,40.33000183105469,40.400001525878906,4005200.0,0.0009911029465416998,-5.714277929155314,-0.0,48.914880636233086,53.77714079860102,0.048075294204274144,-0.3856493258539615,-0.1425955956125975,-1.6186319299353684,6.0562069216955905,0.4699974060058594,0.365024373973462,0.2810012817382841,-0.9362757231803513,1.4982782866569195,-0.3276372207210301,0.8896397841975983,-0.6503790192842942,64.60200592121475,5.1521615284351014,0.6086385024593168,9,0.1399974822998047,-0.4200019836425781,-0.13250064849853516,-1.6750011444091797,-4.560001373291016,3,-0.032425775341911156,3.8000217983649276,40.36000061035156,1.721302248793056,40.52999877929688,-1.0281641710051954,40.29999923706055,-0.032425775341911156
5281,2019-09-20,40.36000061035156,40.86999893188477,40.13999938964844,40.54999923706055,12088600.0,-0.0009901216340727492,-1.3174549351805542,-100.0,50.6044877699112,53.18649616928133,0.09667523214096718,-0.33444224155662994,-0.08020907123792398,-1.5689504690676017,5.762005628534464,0.7299995422363352,0.43874261926657,0.22300033569335653,-0.9975099806371048,1.443510652023818,-0.38725482247187415,0.8332554938585872,-0.5800018310546804,57.50016689289892,0.04547139270681555,0.6102551581652295,9,0.06999778747558594,-0.3800010681152344,-0.27500057220458984,-1.635000228881836,-4.420001983642578,4,-0.03815661279084226,-5.714277929155314,40.400001525878906,3.8000217983649276,40.36000061035156,1.721302248793056,40.52999877929688,-0.03815661279084226
5282,2019-09-23,40.2400016784668,40.47999954223633,40.02000045776367,40.36999893188477,3871200.0,-0.0029732143228459185,1.6285776566757493,0.6842010159214942,54.66417857336031,53.56136816054667,0.03891646530422577,-0.09818896922503484,0.04641307701385955,-1.4247016975007654,5.616240958288294,0.45999908447265625,0.33922038588899994,0.02600135803222514,-0.9899635558660549,1.0419662719305052,-0.4819810989169184,0.5339838149813687,-0.36220283508300355,42.20209493345214,-15.642031951416307,0.5079824569491401,9,0.029996871948242188,-0.26000213623046875,-0.15500164031982422,-1.31500244140625,-4.130001068115234,0,-0.024353959146527826,-1.3174549351805542,40.36000061035156,-5.714277929155314,40.400001525878906,3.8000217983649276,40.36000061035156,-0.024353959146527826
5283,2019-09-24,39.560001373291016,40.66999816894531,39.459999084472656,40.38000106811523,7437500.0,-0.016898615228926883,-1.3725372866396397,6.307823229062339,49.32661586824521,53.77267035375696,0.6790180492799038,0.6265355253638205,0.7185015580571701,-0.7208064454689875,5.564024666971931,1.2099990844726562,0.31321180310637686,-0.661998939514163,-1.6531936405069487,0.32919576147862273,-1.1575962900105523,-0.1664015890177737,1.8499984741210938,7.09236167662723,-50.53244407102295,0.49559735049639253,9,0.6049976348876953,0.4199981689453125,0.6024980545043945,-0.5400009155273438,-3.700000762939453,1,-0.015672465244165434,1.6285776566757493,40.2400016784668,-1.3174549351805542,40.36000061035156,-5.714277929155314,40.400001525878906,-0.015672465244165434
5284,2019-09-25,39.2400016784668,39.5,38.349998474121094,38.91999816894531,12200900.0,-0.008088970771377824,1.7380983737585207,-0.3902483275802749,34.70590171242563,51.90064486901554,1.0007956237591813,1.0176108907788404,1.0379912258339203,-0.38954731087428485,6.230091725889222,1.2100028991699219,0.15180491387338435,-0.9939987182617216,-1.9270045517883645,-0.06099288473507869,-1.4605016350250395,-0.5274958014984037,2.1309981536865266,35.317581058517646,-16.644591148245517,0.46650291676331973,9,0.3699970245361328,0.6399974822998047,0.9224977493286133,-0.015001296997070312,-3.990001678466797,2,-0.0010193912797229476,-1.3725372866396397,39.560001373291016,1.6285776566757493,40.2400016784668,-1.3174549351805542,40.36000061035156,-0.0010193912797229476
5285,2019-09-26,38.91999816894531,39.47999954223633,38.849998474121094,39.09000015258789,7360700.0,-0.008155033023280689,-3.0645050144588692,-0.5312503725249442,35.47093912616704,49.1423137846215,1.2360066432613621,1.3127730699185207,1.3824474540176936,-0.053644035379676325,6.767886612802959,0.6300010681152344,0.10390753715597612,-1.2555021286010728,-2.357872303112167,-0.1531319540899787,-1.8066872158566198,-0.7043170413455258,2.330161608886719,22.619031400099544,-26.50557961354614,0.5511850872555467,9,0.6900005340576172,0.9600009918212891,1.292501449584961,0.5350017547607422,-3.6699981689453125,3,-0.08478929579430572,1.7380983737585207,39.2400016784668,-1.3725372866396397,39.560001373291016,1.6285776566757493,40.2400016784668,-0.08478929579430572
5286,2019-09-27,38.36999893188477,38.88999938964844,38.099998474121094,38.709999084472656,10636800.0,-0.01413153296341596,1.2571430128446166,1.9999775608661088,16.407941001582785,44.74141524598273,1.645514470506562,1.784126523607263,1.927156416916958,0.5124116084126413,7.047938410851931,0.8199996948242188,0.11104591668480168,-1.6975013732910114,-3.048772201935897,-0.3462305446461258,-2.373136787613454,-1.0218659589685686,2.764154393798819,10.50585563521424,-30.904843743529334,0.675635414322443,9,1.114999771118157,1.3850002288818288,1.7975015640258718,1.4050006866455007,-2.9599990844726634,4,-0.06593689991464913,-3.0645050144588692,38.91999816894531,1.7380983737585207,39.2400016784668,-1.3725372866396397,39.560001373291016,-0.06593689991464913
5287,2019-09-30,38.97999954223633,39.04999923706055,38.40999984741211,38.56999969482422,6149200.0,0.015897853201258583,1.3272737361196845,-1.2058813629683072,33.83456633848148,41.78246579196035,0.9259549740923987,1.1288274173379023,1.3046600777870623,-0.07558707252835717,7.378778133130373,0.6800003051757741,0.051504125464035155,-1.022000694274901,-2.4525344376199882,0.4085330490701864,-1.737267565947441,-0.3067338226023608,1.972104492353516,34.24129076308798,-5.576870353839773,0.7152668716725419,9,0.5049991607666016,0.7749996185302734,1.1750001907348633,0.9449996948242188,-3.5,0,-0.07798873656305172,1.2571430128446166,38.36999893188477,-3.0645050144588692,38.91999816894531,1.7380983737585207,39.2400016784668,-0.07798873656305172
5288,2019-10-01,38.540000915527344,39.47000122070313,38.47000122070313,38.9900016784668,5645100.0,-0.0112878048198084,-2.389829631784907,-1.0975632449129598,33.25121393887467,39.6867472183646,1.177850318309524,1.5539893305568313,1.7119631041839085,0.38280094075005877,8.15264528866247,1.0,-0.1199176831038784,-1.4019992828369112,-2.972606000008696,0.16860743433487357,-2.1873026414228036,-0.6166959242510188,2.240976785434377,31.428711560154987,-11.268568292451995,0.7853033585858925,10,0.9449977874755859,1.2149982452392578,1.4874992370605469,1.4749984741210938,-3.0400009155273438,1,-0.0630513816152184,1.3272737361196845,38.97999954223633,1.2571430128446166,38.36999893188477,-3.0645050144588692,38.91999816894531,-0.0630513816152184
5289,2019-10-02,38.16999816894531,38.56999969482422,37.9900016784668,38.349998474121094,6159400.0,-0.00960048619077647,-1.1481675096781485,0.4,23.76234819113526,36.89202139113151,1.3460875203015945,1.9059348986305622,2.032691002488633,0.7730603002487513,8.779136256741424,0.5799980163574219,-0.26044793459167437,-1.6985019683837876,-3.4551775043997566,0.05817356763218129,-2.5768397363917686,-0.8201642003758067,2.4501207784059673,12.080318694091563,-30.20896092952648,0.8783377680079829,10,1.2600021362304688,1.5300025939941406,1.7975025177001953,2.1000022888183594,-3.279998779296868,2,-0.06051867093022656,-2.389829631784907,38.540000915527344,1.3272737361196845,38.97999954223633,1.2571430128446166,38.36999893188477,-0.06051867093022656
5290,2019-10-03,37.95000076293945,38.04999923706055,37.45000076293945,38.04999923706055,7178300.0,-0.005763621078317183,11.000152590218967,0.5555461365659305,21.052655594919287,33.60848448279907,1.320912716651101,2.0042278021256195,2.1998412305095627,1.0363511228032039,9.545813858132403,0.7199974060058594,-0.4784449141509626,-1.7759994506835923,-3.671417314407286,0.11941841304010126,-2.723708382545439,-0.8282905188217455,2.459708802901069,24.75246963822695,-17.06212043746718,0.9477089318618473,10,1.1099987030029297,1.4799995422363281,2.0174999237060547,2.3199996948242188,-2.8100013732910085,3,-0.07114626373278421,-1.1481675096781485,38.16999816894531,-2.389829631784907,38.540000915527344,1.3272737361196845,38.97999954223633,-0.07114626373278421
5291,2019-10-04,38.310001373291016,38.38000106811523,37.959999084472656,38.09000015258789,4602400.0,0.009486181900241863,1.3333403975756046,-2.2000457770656903,27.7405221440129,30.616967101760476,0.7146970492552285,1.562072645402509,1.7971793454063203,0.7073273851180275,10.012666051726898,0.43000030517577414,-0.6138294466128968,-1.3129989624023466,-3.28346676903913,0.6574688442344367,-2.2982328657207347,-0.3277650590839585,1.8037373122594005,42.574277993167385,0.6837807772912612,0.9852339033183914,10,0.7499980926513672,1.1199989318847656,1.6574993133544922,1.9599990844726562,-3.0600013732910156,4,-0.07987473932654021,11.000152590218967,37.95000076293945,-1.1481675096781485,38.16999816894531,-2.389829631784907,38.540000915527344,-0.07987473932654021
5292,2019-10-07,37.81999969482422,38.18999862670898,37.7599983215332,38.040000915527344,6060400.0,-0.012790437507225416,-1.5293840457757912,-1.0,21.35309554801745,27.508798177290725,0.9223122520606424,1.865777240577387,2.2244064359048963,1.2219389412309738,10.27828687641328,0.5500030517578125,-0.7550838151236121,-1.6240005493164062,-3.5649871929564227,0.31698609432361025,-2.5944938711364145,-0.653507227496398,2.027365198465098,18.316774655308123,-18.450650468861376,0.9704933218200092,10,0.6550006866455078,1.6100006103515625,2.152501106262207,2.450000762939453,-2.75,0,-0.06372289441720769,1.3333403975756046,38.310001373291016,11.000152590218967,37.95000076293945,-1.1481675096781485,38.16999816894531,-0.06372289441720769
5293,2019-10-08,37.31999969482422,37.72999954223633,37.22999954223633,37.47000122070313,7128600.0,-0.013220518350993693,-2.0302862163036943,0.6818213344430896,19.960496060914394,25.87041977156725,1.1970338727765437,2.248732569845913,2.643566630142118,1.740218750710703,11.094247321015354,0.5900001525878906,-0.936682931161883,-1.9765005111694336,-4.093562289437713,0.1405612670988461,-3.0350314003035734,-0.9179696220352938,2.2876287854301154,6.716428532793582,-25.86345443204934,1.0585308891341387,10,1.0349998474121094,2.0,2.652501106262207,2.950000762939453,-2.680000305175774,1,-0.04930332710702234,-1.5293840457757912,37.81999969482422,1.3333403975756046,38.310001373291016,11.000152590218967,37.95000076293945,-0.04930332710702234
5294,2019-10-09,37.849998474121094,38.0,37.52000045776367,37.61999893188477,6792800.0,0.014201467942948076,-1.2325742319532296,-1.5333146838918488,27.027012165784527,24.93220566485808,0.5019089705537709,1.641435366999957,2.0433450962662363,1.237675106148373,12.193632744821869,0.6800003051757812,-1.1439360246516443,-1.3440015792846651,-3.5352421802308953,0.8472390216615651,-2.43962187975778,-0.24838127881155003,1.4723145335710797,53.9128790643061,24.335009815016615,1.095620300473114,10,0.5000019073486328,1.470001220703125,2.122502326965332,2.420001983642578,-2.8899993896484375,2,-0.062087148450688634,-2.0302862163036943,37.31999969482422,-1.5293840457757912,37.81999969482422,1.3333403975756046,38.310001373291016,-0.062087148450688634
5295,2019-10-10,37.93000030517578,38.2599983215332,37.7599983215332,37.77000045776367,4984400.0,0.002113654802638587,-4.555428401890351,0.6956528950292952,28.26477119339198,26.249631241725773,0.2980509748450757,1.4498999744461116,1.8987275815357947,1.1913011795254107,12.9667163056024,0.5,-1.2799053996939591,-1.1459997177123995,-3.3429013801297742,1.0509019447049752,-2.244450548921087,-0.04754888650371214,1.1412350866616876,60.86955079511491,33.38513475373558,1.0984508312086882,10,0.4200000762939453,1.3899993896484375,2.0425004959106445,2.3400001525878906,-2.6599998474121094,3,-0.08014766388263139,-1.2325742319532296,37.849998474121094,-2.0302862163036943,37.31999969482422,-1.5293840457757912,37.81999969482422,-0.08014766388263139
5296,2019-10-11,38.54999923706055,38.9900016784668,38.43000030517578,38.43000030517578,5047000.0,0.01634587205105187,-8.333439298089456,0.7499940395298381,36.124783740004396,26.504099841894984,-0.32824862348298467,0.723662713669313,1.222886590128219,0.6085574624590535,13.225163535620792,1.0600013732910156,-1.2955673794204898,-0.43500080108642436,-2.5556717003329155,1.6856700981600667,-1.49533625070967,0.6253346485368212,-1.3199996948242188,74.99989162805014,47.337443314962265,1.0603354496232449,10,-0.1999988555908203,0.7700004577636719,1.4350013732910156,1.720001220703125,-3.4500007629394602,4,-0.08845654772760292,-4.555428401890351,37.93000030517578,-1.2325742319532296,37.849998474121094,-2.0302862163036943,37.31999969482422,-0.08845654772760292
5297,2019-10-14,38.36000061035156,38.63000106811523,38.34000015258789,38.540000915527344,6894700.0,-0.004928628546542968,-1.6363573311138209,-1.5000158947134183,39.28571185287261,27.174599610116978,-0.2631149793925829,0.8019878148311719,1.3704476251245765,0.8393958310042677,14.100218807851112,0.29000091552733664,-1.304059121294415,-0.5279994964599624,-2.5714813396742784,1.5154823467543537,-1.549740418067124,0.4937414251471992,-1.0948010253906233,64.20452821355343,32.53807166764576,1.0217409216071582,10,-0.25,0.9599990844726562,1.7200002670288086,1.9099998474121094,-3.299999237060547,0,-0.08107405007476254,-8.333439298089456,38.54999923706055,-4.555428401890351,37.93000030517578,-1.2325742319532296,37.849998474121094,-0.08107405007476254
5298,2019-10-15,38.88000106811523,39.040000915527344,38.349998474121094,38.36999893188477,4792100.0,0.013555798996086166,-1.5090858648911083,-2.833340397575473,46.89654809541466,29.745066266148022,-0.8155816105177536,0.1602518006399407,0.8702381902923335,0.36942168878182713,14.590794108803582,0.69000244140625,-1.1602077553141967,0.07450084686278302,-1.8174719708276328,1.9664736645531988,-0.8714855619824249,1.020487255707991,-1.5803054412841675,89.47369741930741,55.86204783254559,0.9459864088452095,10,-0.7450008392333913,0.329998016357429,1.1374988555908274,1.3899993896484446,-4.020000457763672,1,-0.09799385978966757,-1.6363573311138209,38.36000061035156,-8.333439298089456,38.54999923706055,-4.555428401890351,37.93000030517578,-0.09799385978966757
5299,2019-10-16,38.91999816894531,39.18999862670898,38.59000015258789,38.63999938964844,5314800.0,0.0010287319889732416,-2.1579095307888077,0.5490149146558712,50.0,32.961437866712544,-0.8247325906264678,0.007211659759420286,0.8225356481968902,0.3773172700761549,15.102362951389225,0.5999984741210866,-1.1675637057090498,0.18649806976318217,-1.5604314710345477,1.933427610560912,-0.6869667006356792,1.0599628401620436,-1.550690330566404,81.11885313685464,44.211677506665055,0.8734647703988648,10,-0.7099990844726562,0.13000106811523438,1.1150016784667969,1.3500022888183594,-3.979999542236328,2,-0.10996914133238389,-1.5090858648911083,38.88000106811523,-1.6363573311138209,38.36000061035156,-8.333439298089456,38.54999923706055,-0.10996914133238389
5300,2019-10-17,39.09000015258789,39.38000106811523,38.9900016784668,39.15999984741211,5684500.0,0.00436798539672667,-1.8889202859645127,-0.25,57.00390375680925,36.212924712578804,-0.9119177021565079,-0.280337434497099,0.6456775704270541,0.2552456919460937,15.387711897461717,0.46000289916991477,-1.135081093444164,0.42200012207031534,-1.1514595926265017,1.9954598367671323,-0.3647297352780896,1.2087299794187203,-1.6114508669091805,72.11532113120396,30.552098902476757,0.7867298573484076,10,-0.7849998474121094,-0.04000091552734375,1.0099992752075195,1.1800003051757812,-3.970001220703118,3,-0.1056536467637188,-2.1579095307888077,38.91999816894531,-1.5090858648911083,38.88000106811523,-1.6363573311138209,38.36000061035156,-0.1056536467637188
5301,2019-10-18,38.81999969482422,39.349998474121094,38.7400016784668,39.209999084472656,6274300.0,-0.0069071490588314965,-1.2181886279460112,5.571444141689374,48.3333346578812,39.21072905811922,-0.6280078600170285,-0.13873872316774083,0.8562191674171657,0.5740092163772417,16.003295491991864,0.6099967956542969,-1.03106121986756,0.22899971008300923,-1.132237443563774,1.5902368637297926,-0.45161886674038243,0.9096182869064009,-1.1893342665505884,46.1537615082716,3.512993087155344,0.6806185768233912,10,-0.5149993896484375,0.22999954223632812,1.2799997329711914,1.4500007629394531,-2.970001220703125,4,-0.09144768843297701,-1.8889202859645127,39.09000015258789,-2.1579095307888077,38.91999816894531,-1.5090858648911083,38.88000106811523,-0.09144768843297701
5302,2019-10-21,39.2599983215332,39.29999923706055,38.91999816894531,38.959999084472656,4786900.0,0.011334328443275199,1.0,-0.7692300168238194,57.499974171316495,43.38178218149724,-0.9412434215444421,-0.6913679805787751,0.3909521910751508,0.18135643610796137,16.793600699930593,0.4799995422363281,-0.8731788412208061,0.7179985046386719,-0.4501690351625882,1.886166044439932,0.13391473473804183,1.302082274539302,-1.4893860420722476,88.34927724631461,42.46067412335145,0.5840837699006307,10,-0.80999755859375,-0.20999908447265625,0.840001106262207,1.0100021362304688,-3.509998321533203,0,-0.10596026554413918,-1.2181886279460112,38.81999969482422,-1.8889202859645127,39.09000015258789,-2.1579095307888077,38.91999816894531,-0.10596026554413918
5303,2019-10-22,38.93999862670898,39.36000061035156,38.88000106811523,39.22999954223633,5295700.0,-0.008150782183011795,-1.3414838385529597,-0.9666721767989759,58.10527448575823,46.8349224392721,-0.410443160382826,-0.4429069961924128,0.6998197384112501,0.55450708824862,17.308853258484838,0.47999954223633523,-0.7684271478519875,0.4289989471435476,-0.6553178514337006,1.5133157457207957,-0.1131594521450765,0.9711573464321717,-1.0406352441556805,44.303552975942786,-5.619435311563372,0.5421583992886237,10,-0.3699989318847585,0.1100006103515696,1.1600008010864329,1.3300018310546946,-3.0900001525878835,1,-0.0996404055021376,1.0,39.2599983215332,-1.2181886279460112,38.81999969482422,-1.8889202859645127,39.09000015258789,-0.0996404055021376
5304,2019-10-23,39.20000076293945,39.33000183105469,38.36000061035156,38.66999816894531,6817800.0,0.006676993975344825,1.455684589198194,-1.8275893820209492,63.048014207554495,50.69972721862348,-0.5127277211284209,-0.7442158900034741,0.3915022281706513,0.35465724612058835,17.011598122578096,0.970001220703125,-0.566439727880514,0.6910011291503935,-0.3877874158867627,1.7697896741875496,0.1516068566318154,1.2303954016689715,-1.1821863655411988,82.3529191770735,28.037906248930213,0.5393942725185786,10,-0.3400001525878906,-0.15000152587890625,1.0599985122680664,1.0699996948242188,-3.6800003051757812,2,-0.1107142874520306,-1.3414838385529597,38.93999862670898,1.0,39.2599983215332,-1.2181886279460112,38.81999969482422,-0.1107142874520306
5305,2019-10-24,35.61999893188477,36.650001525878906,35.189998626708984,35.77000045776367,19482100.0,-0.09132657554535795,-1.891088734958416,-0.28302036174667755,33.20847862674751,50.37569331715049,3.0230468292409753,2.715086013155684,3.9237914120005613,3.959914704749913,17.55780546936993,4.010002136230469,-0.3816037877637939,-2.7240007400512596,-4.388546384064327,-1.0594550960381923,-3.5562735620577968,-1.8917279180447224,3.7600021362304545,10.311753012649042,-43.60930570598684,0.8322728220065346,10,1.6650009155273366,2.4099998474121023,4.640000343322747,4.650001525878899,-0.7199974060058665,3,-0.019090407792435204,1.455684589198194,39.20000076293945,-1.3414838385529597,38.93999862670898,1.0,39.2599983215332,-0.019090407792435204
5306,2019-10-25,35.84000015258789,36.0,35.400001525878906,35.54999923706055,14034400.0,0.006176339901745154,-1.0339057569958103,-1.9333197701033418,37.2093080564516,50.14498178421483,2.6576906098861315,2.4198945128178053,3.664097854866668,3.7663854578229206,17.51186173088777,0.5999984741210938,-0.2557115661475109,-2.377499580383301,-4.3832899296617995,-0.37170923110480203,-3.38039475502255,-1.3746044057440514,3.490001678466797,15.587559152936356,-41.06764141760142,1.0028951746392505,10,1.4449996948242188,2.1899986267089844,4.419999122619629,4.430000305175781,-1.0900001525878906,4,-0.020089319688552765,-1.891088734958416,35.61999893188477,1.455684589198194,39.20000076293945,-1.3414838385529597,38.93999862670898,-0.020089319688552765
5307,2019-10-28,35.939998626708984,36.25,35.81999969482422,35.81999969482422,7941700.0,0.002790135984803266,-6.166735543758146,0.41378811396700954,40.59944796030636,49.445303991425014,2.4343081854307513,2.192900531213013,3.50605261206114,3.689717405252182,17.56099131077785,0.43000030517578125,-0.13826281321778566,-2.1255010604858384,-4.3380823558845805,0.08708023491290362,-3.231791708185206,-1.019210412786471,3.3072031402587925,17.985602955154,-43.128169831187016,1.1062906476993697,10,1.345001220703125,1.989999771118164,4.265000343322754,4.3300018310546875,-0.9699974060058594,0,-0.0025041779640193607,-1.0339057569958103,35.84000015258789,-1.891088734958416,35.61999893188477,1.455684589198194,39.20000076293945,-0.0025041779640193607
5308,2019-10-29,36.11000061035156,36.27000045776367,35.720001220703125,35.900001525878906,8275400.0,0.004730161105689135,1.0754735993550988,1.7500079473567092,37.53583791588651,48.06039709319019,2.045127374443865,1.9304921064388196,3.266854502638843,3.533094296071127,18.174431847719408,0.5499992370605469,-0.11079812482294926,-1.8339990615844712,-4.19852999743145,0.5305318742625076,-3.016264529507957,-0.6517335936609854,3.0560570938110416,22.222252936347125,-38.15818903121019,1.1822654679234887,10,1.1749992370605469,1.819997787475586,4.014998435974121,4.159999847412109,-1.3199996948242188,1,-0.00996955425828383,-6.166735543758146,35.939998626708984,-1.0339057569958103,35.84000015258789,-1.891088734958416,35.61999893188477,-0.00996955425828383
5309,2019-10-30,35.86000061035156,36.18999862670898,35.689998626708984,36.150001525878906,5435300.0,-0.006923289830361612,1.7027383701749252,-1.380962761126249,35.52448074778721,45.67379453663218,2.028765862657309,2.1065642409588676,3.4549323520728947,3.7854152872384006,18.415096190444718,0.4999999999999929,-0.11175241028206528,-1.9684991836547852,-4.50590164445024,0.5689032771406701,-3.2372004140525092,-0.6997979532570611,3.2265359122619657,45.890455698649966,-13.832106649266834,1.268701230397727,10,1.414999008178711,1.4849987030029297,4.212498664855957,4.409999847412109,-1.000000000000007,2,-0.0002789218087069223,1.0754735993550988,36.11000061035156,-6.166735543758146,35.939998626708984,-1.0339057569958103,35.84000015258789,-0.0002789218087069223
5310,2019-10-31,35.25,35.86000061035156,35.130001068115234,35.689998626708984,6921500.0,-0.017010613496071025,-1.1470685583174853,1.5172318539370182,26.890772016376474,43.29128757646499,2.276140002146711,2.639230920404046,3.983362504695009,4.3924569320220925,18.362831112256302,0.7299995422363281,-0.23048596725415393,-2.443499755859378,-5.228869500737318,0.34186998901856214,-3.836184628298348,-1.0508148834204079,3.7586057646954387,10.526227730856233,-45.311434104258424,1.3926848724389687,10,1.9950008392333984,2.0550003051757812,4.494998931884766,4.924999237060547,-0.6800003051757812,3,0.00765958745428863,1.7027383701749252,35.86000061035156,1.0754735993550988,36.11000061035156,-6.166735543758146,35.939998626708984,0.00765958745428863
5311,2019-11-01,35.25,35.59000015258789,35.09000015258789,35.5,8236500.0,0.0,1.3255797448590336,0.5681835915486853,27.6259096263136,39.97194707146466,1.9181995426047251,2.5278323294130587,3.9123606852822803,4.376853864342316,18.74549907012265,0.5,-0.3936005199757062,-2.290499687194824,-5.26315713083531,0.6821577564456618,-3.7768284090150672,-0.8041709653745812,3.603461576832231,13.559305595965473,-39.51724807047928,1.4863287218202437,11,1.9750003814697266,2.030000686645508,4.494998931884766,4.924999237060547,-0.529998779296875,4,-0.009929034726839592,-1.1470685583174853,35.25,1.7027383701749252,35.86000061035156,1.0754735993550988,36.11000061035156,-0.009929034726839592
5312,2019-11-04,35.40999984741211,35.52000045776367,35.209999084472656,35.25,7120100.0,0.004539002763464195,-1.5833267106413416,-0.6399993896484375,23.672237240453214,36.14605404420855,1.290338224899834,2.2957270366156948,3.7236635997894183,4.202342285416499,18.984176869915544,0.3100013732910156,-0.6335294729683199,-2.009999847412111,-5.126840105266751,1.1068404104425298,-3.5684199763394275,-0.45157971848479406,3.21765404396546,27.118611191930945,-20.471838986545208,1.558420128927319,11,1.8000011444091797,1.8700008392333984,4.209999084472656,4.6399993896484375,-0.490001678466804,0,-0.01863879836927884,1.3255797448590336,35.25,-1.1470685583174853,35.25,1.7027383701749252,35.86000061035156,-0.01863879836927884
5313,2019-11-05,35.47999954223633,35.7599983215332,35.310001373291016,35.5,6434700.0,0.001976834089970625,-1.500005298237806,-0.12500298023508094,24.01816301187914,31.809403911355727,0.7575923353575078,2.1932608632344994,3.6026218252059437,4.1195276237460305,18.685551129952398,0.4499969482421875,-0.8218088030260375,-1.8480001449584975,-5.083627904130324,1.3876276142133293,-3.4658140245444145,-0.23018626537258058,2.9353951248138586,35.4545391492522,-7.5686677691371145,1.617813879585914,11,0.3900012969970703,1.8000011444091797,4.1399993896484375,4.569999694824219,-0.1699981689453125,1,-0.014374248255727529,-1.5833267106413416,35.40999984741211,1.3255797448590336,35.25,-1.1470685583174853,35.25,-0.014374248255727529
5314,2019-11-06,35.5,35.66999816894531,35.27000045776367,35.630001068115234,9225800.0,0.0005637107672411545,2.8095878217587966,6.499904634751097,22.256589191620876,30.59252730745277,0.17606771286963863,2.0956210552491967,3.5436545352667395,4.0851017102395275,18.746457734502563,0.3999977111816406,-1.1250331477464215,-1.7104997634887695,-5.035748902142224,1.6147493751646849,-3.3731243328155003,-0.04787519416203878,2.7158709961824457,53.24670177507171,13.329114402606379,1.6626245693267274,11,0.18000030517578125,1.7350006103515625,4.119998931884766,4.545000076293945,-0.020000457763671875,2,-0.019999974210497373,-1.500005298237806,35.47999954223633,-1.5833267106413416,35.40999984741211,1.3255797448590336,35.25,-0.019999974210497373
5315,2019-11-07,34.889999389648445,35.61999893188477,34.779998779296875,35.5099983215332,10966200.0,-0.017183115784550895,-1.0000000000000169,4.769183368056519,21.145394190685437,28.807647989034308,0.7505572981915449,2.5994712502944424,4.071657302471394,4.666444975261207,19.28003122440092,0.8400001525878977,-1.4558213994558642,-2.1685003280639563,-5.630384493757653,1.2933838376297402,-3.899442410910801,-0.4375582452171116,3.138319355918327,11.224557319746465,-26.75150241375419,1.7309420828468465,11,0.6350002288818288,2.19000053405761,4.675001144409173,5.100002288818352,0.5100021362304616,3,-0.0008598102557086928,2.8095878217587966,35.5,-1.500005298237806,35.47999954223633,-1.5833267106413416,35.40999984741211,-0.0008598102557086928
5316,2019-11-08,35.139999389648445,35.2599983215332,34.68000030517578,34.740001678466804,10560700.0,0.007165377024173081,-1.2307596376040177,-0.6451587101378905,18.88221413568671,26.394622008521015,0.43674878689376584,2.19335857531113,3.726689222259033,4.381605498001711,20.765324277981843,0.5799980163574219,-1.8679278079855095,-1.7480003356933551,-5.236378548343296,1.740377876956586,-3.4921894420183293,-0.003811229368380964,2.628453758616736,42.59258605160513,10.534480102653852,1.7441891063249715,11,0.33500099182128196,1.8900012969970632,4.105000495910637,4.58000183105468,0.7600021362304616,4,-0.016220822559039005,-1.0000000000000169,34.889999389648445,2.8095878217587966,35.5,-1.500005298237806,35.47999954223633,-0.016220822559039005
5317,2019-11-11,35.25,35.310001373291016,34.93000030517578,35.02000045776367,3930600.0,0.0031303532231694575,1.1714204749811992,0.5750021457794902,21.2168929594815,24.581405902253792,0.24426605916501387,1.9377686237775293,3.5287777445067334,4.2404045088425875,22.213096493868605,0.3800010681152344,-1.7849448457974972,-1.4824996948242202,-4.971863034091655,2.0068636444432144,-3.227181364457934,0.26218197480949357,2.2096078639562435,52.77784645815304,21.348809878696006,1.7446816696337168,11,0.1849994659423828,1.7800006866455078,3.994999885559082,4.470001220703125,0.3899993896484375,0,-0.0150354263630319,-1.2307596376040177,35.139999389648445,-1.0000000000000169,34.889999389648445,2.8095878217587966,35.5,-0.0150354263630319
5318,2019-11-12,35.06999969482422,35.36999893188477,34.970001220703125,35.290000915527344,6182600.0,-0.00510639163619242,1.1052663280261397,-0.9565289502927371,17.377587799729028,22.56508446358066,0.291927390012944,1.9159286596140888,3.634693863370927,4.3857652434207495,24.18187726303312,0.39999771118164773,-1.766747705546564,-1.4719999313354464,-4.882840451832315,1.9388405891614227,-3.1774201915838773,0.2334203289129846,2.1116474132539764,39.393962746896214,13.811339043989918,1.7054202602484336,11,0.20000076293945312,1.960000991821289,3.882500648498535,4.650001525878906,0.970001220703125,1,-0.004277203512523919,1.1714204749811992,35.25,-1.2307596376040177,35.139999389648445,-1.0000000000000169,34.889999389648445,-0.004277203512523919
5319,2019-11-13,34.639999389648445,34.93000030517578,34.540000915527344,34.84999847412109,6190800.0,-0.01226120071051029,1.1080891601542364,0.9545359966707635,34.59122212905402,23.420690031655944,0.5930352456112473,2.1174019287014474,3.987309751581485,4.783702712441276,26.544526533752066,0.529998779296875,-1.808157412817188,-1.688000297546381,-5.006450010729978,1.6304494156372158,-3.3472251541381794,-0.02877544095458262,2.2914830381395106,9.259134980485559,-17.501049698100303,1.6592248565917995,11,0.5100002288818288,2.3200016021728445,4.197500228881829,4.970001220703118,1.5499992370605327,2,0.01934185899099039,1.1052663280261397,35.06999969482422,1.1714204749811992,35.25,-1.2307596376040177,35.139999389648445,0.01934185899099039
5320,2019-11-14,34.959999084472656,35.09999847412109,34.52000045776367,34.560001373291016,6029200.0,0.009237866641528703,-1.416660706196475,-1.9047593097185667,36.58536018040701,24.416184537666325,0.25431700619963493,1.551684186522479,3.55465258160595,4.444192766521951,29.122694850970944,0.5799980163574148,-1.839475787042062,-1.1615005493164077,-4.263196146956481,1.940195048323666,-2.7123483481364445,0.3893472495036292,1.684505561844027,51.764637244077804,22.616662828961104,1.5508477988200375,11,0.18000030517578125,1.9900016784667969,3.8750009536743164,4.650001525878906,1.25,3,0.014874155359879015,1.1080891601542364,34.639999389648445,1.1052663280261397,35.06999969482422,1.1714204749811992,35.25,0.014874155359879015
5321,2019-11-15,35.27000045776367,35.58000183105469,35.189998626708984,35.380001068115234,6301800.0,0.008867316401867553,-1.888866911556937,-0.27500309945926354,40.40118747294732,26.274956785721226,-0.05872445028317941,1.0140818300337955,3.147135539025541,4.113411621433023,31.275663371443436,0.6200027465820312,-1.8297814238519052,-0.6739992141723619,-3.521360783108271,2.1733623547635474,-2.0976799986403165,0.7496815702955928,1.0770736021555862,70.75462531444221,38.53428496485583,1.423680784467954,11,-0.13000106811523438,1.6800003051757812,3.564999580383301,4.340000152587891,0.9399986267089844,4,0.0036858822349863374,-1.416660706196475,34.959999084472656,1.1080891601542364,34.639999389648445,1.1052663280261397,35.06999969482422,0.0036858822349863374
5322,2019-11-18,35.09999847412109,35.400001525878906,35.0,35.139999389648445,7639100.0,-0.004820016485289402,-2.3333757192357822,0.36364266888624375,35.530078130123414,27.554058465526147,0.07004544543012514,0.9027309291515095,3.1824307112634003,4.259997273867377,33.60577218655293,0.40000152587890625,-1.7019905844857277,-0.6360012054443445,-3.036075045819892,1.7640726349312033,-1.8360381256321219,0.564035714743433,0.9912852814963884,54.716723107318145,20.354632647952812,1.2000369201877745,11,-0.004999160766594457,1.8500022888183665,3.735001564025886,4.510002136230476,1.1500015258789134,0,0.02279211072751619,-1.888866911556937,35.27000045776367,-1.416660706196475,34.959999084472656,1.1080891601542364,34.639999389648445,0.02279211072751619
5323,2019-11-19,35.060001373291016,35.40999984741211,34.97999954223633,35.220001220703125,5307000.0,-0.0011395185917048023,-1.687472433154124,3.999904634749676,37.804899323473165,29.2816484801764,0.04939492149816971,0.6715763847693879,3.120907753518509,4.27275464846646,36.14613182522041,0.43000030517578125,-1.5825895952004885,-0.4819984436035156,-2.3626662482283223,1.398669361021291,-1.422332345915919,0.4583354587088877,0.8113027206269265,50.94341659679063,17.29439008453639,0.9403339023124042,11,0.009998321533203125,1.8899993896484375,3.654998779296875,4.549999237060547,1.0099983215332031,1,0.016543011798033413,-2.3333757192357822,35.09999847412109,-1.888866911556937,35.27000045776367,-1.416660706196475,34.959999084472656,0.016543011798033413
5324,2019-11-20,34.860000610351555,35.25,34.740001678466804,35.02000045776367,9520400.0,-0.0057045280977034984,-1.5500061989185823,1.0000000000000444,43.20559204842384,31.732781575480665,0.16658256950457684,0.5583932954549198,3.226899304228624,4.437848969158416,38.28316829844705,0.509998321533196,-1.4543264900848811,-0.4649991989135813,-1.252092591240121,0.3220941934129584,-0.8585458950768512,-0.07145250275031145,0.8221209745047915,32.07544453761184,-4.3126337469906275,0.3935466961632709,11,0.1900005340576243,2.0900001525878977,3.8124990463256907,4.459999084472663,0.9399986267089915,2,0.033849692613757254,-1.687472433154124,35.060001373291016,-2.3333757192357822,35.09999847412109,-1.888866911556937,35.27000045776367,0.033849692613757254
5325,2019-11-21,34.939998626708984,35.150001525878906,34.84999847412109,34.919998168945305,5660400.0,0.0022948369178650285,-2.750041723290889,-0.1250029802351198,44.74574079462061,34.606506759806656,0.10551928448157355,0.44779815233745524,3.039310623722308,4.320021520780472,38.07299369092482,0.3000030517578196,-1.3288484486713656,-0.35100116729736186,-1.1431710648945312,0.4411687302998075,-0.747086116095943,0.04508378150121928,0.5794260003543883,23.80915618003487,-14.827698681612006,0.3960849487985832,11,0.11000251770019531,2.0100021362304688,3.690000534057617,4.380001068115234,1.1700019836425781,3,0.03577561674671803,-1.5500061989185823,34.860000610351555,-1.687472433154124,35.060001373291016,-2.3333757192357822,35.09999847412109,0.03577561674671803
5326,2019-11-22,35.11999893188477,35.22999954223633,34.77000045776367,34.959999084472656,6165800.0,0.00515169754580902,1.4210410078803393,7.999809269499707,45.117831711552604,37.26216662114789,-0.08673785265740008,0.22249909885785968,2.749014017506518,4.1057285163549935,37.79487901066622,0.45999908447265625,-1.188896263035197,-0.1350008010864201,-0.8865188801298913,0.6165172779570511,-0.5107598406081522,0.24075823843531197,0.2595063114766418,56.71616297342291,15.935676539190723,0.3757590395217351,11,-0.06999778747559304,1.8200016021728445,3.5575008392333913,4.200000762939446,1.1800003051757741,4,0.03103645175792691,-2.750041723290889,34.939998626708984,-1.5500061989185823,34.860000610351555,-1.687472433154124,35.060001373291016,0.03103645175792691
5327,2019-11-25,35.849998474121094,36.52999877929688,35.34000015258789,36.4900016784668,14172100.0,0.02078586459105969,2.305563650042605,-4.00002384188047,55.096402520852116,41.45314603460601,-0.8076055329764174,-0.5423977575455012,1.9171834065332547,3.3469297917570273,37.06134134275349,1.4099998474121094,-0.9571484053289581,0.5994987487792969,-0.13564853700603408,1.3346460345646278,0.2319251058866314,0.9670723916719624,-1.3299980163574219,62.01109460677614,19.70772684433517,0.3675736428926653,11,-0.3249988555908203,1.0900020599365234,2.8275012969970703,3.470001220703125,0.1100006103515625,0,0.010041858456742547,1.4210410078803393,35.11999893188477,-2.750041723290889,34.939998626708984,-1.5500061989185823,34.860000610351555,0.010041858456742547
5328,2019-11-26,35.75,35.900001525878906,35.41999816894531,35.66999816894531,8245400.0,-0.0027893578347926162,1.526300995823964,-0.12500223516298808,53.36927306864196,43.539596139004665,-0.6716347343862452,-0.4961925287863096,1.9046745777721412,3.4214066541479156,36.225990659314554,0.48000335693359375,-0.7233624175382829,0.5175003051757798,-0.14286259459447592,1.1778632049460356,0.1873188552906555,0.8476817550609042,-1.1897995758056652,56.42457862444738,14.86495408546513,0.3301814498851269,11,-0.22500038146972656,1.1900005340576172,3.0,3.5699996948242188,0.029998779296875,1,0.013986013986013957,2.305563650042605,35.849998474121094,1.4210410078803393,35.11999893188477,-2.750041723290889,34.939998626708984,0.013986013986013957
5329,2019-11-27,35.849998474121094,36.02000045776367,35.689998626708984,35.79999923706055,7534400.0,0.002797160115275421,-1.4444538634340693,0.6249761586877742,64.99999999999991,46.696778341181655,-0.65033438460204,-0.6292402325238768,1.6964915224681363,3.2898221311592764,35.264798035645164,0.3300018310546875,-0.5121015794712207,0.6179988861083956,-0.04037524339959475,1.276373015616386,0.2888118213544004,0.9471859508623908,-1.2504020828247064,61.36358217754373,15.30720461872712,0.3291870647539947,11,-0.2149982452392507,1.075002670288086,2.960000991821289,3.470001220703125,-0.22999954223632102,2,0.006136714925160547,1.526300995823964,35.75,2.305563650042605,35.849998474121094,1.4210410078803393,35.11999893188477,0.006136714925160547
5330,2019-11-29,35.52000045776367,35.849998474121094,35.459999084472656,35.689998626708984,3128900.0,-0.009204965980560309,-1.6896424719160243,-3.4000152590218966,55.79270810194087,48.406947299958716,-0.25987503519851174,-0.2929995585910774,1.9109502737952937,3.5848768129383686,34.00596853753538,0.3899993896484375,-0.2576914479889467,0.27450084686279297,-0.3963813409610424,0.9453830346866283,-0.06094024704912471,0.6099419407747106,-0.8817960187072771,42.613677003205474,-3.7205331042104604,0.3354410939119184,11,0.11499977111817117,0.06500053405761719,3.434999465942383,3.799999237060547,0.07999801635742188,4,0.0078828484146507,-1.4444538634340693,35.849998474121094,1.526300995823964,35.75,2.305563650042605,35.849998474121094,0.0078828484146507
5331,2019-12-02,34.900001525878906,35.61999893188477,34.810001373291016,35.45000076293945,10174400.0,-0.01745492465919296,-1.2191727849920504,3.2353244771564493,45.38259770272283,49.50167169691421,0.33762499461715834,0.3156157143866096,2.407112875895507,4.172518923607612,32.929971576018346,0.8099975585937571,-0.17180126070493884,-0.32799816131591797,-1.0164162639050645,0.3604199412732285,-0.6722072126104877,0.01621088997865172,-0.2239612000177047,5.232574902359106,-38.62236236576898,0.3442090512945723,12,0.7349987030029368,0.6249980926513672,2.757497787475586,3.3999977111816406,0.279998779296875,0,0.034670459357299066,-1.6896424719160243,35.52000045776367,-1.4444538634340693,35.849998474121094,1.526300995823964,35.75,0.034670459357299066
5332,2019-12-03,34.75,34.90999984741211,34.459999084472656,34.59999847412109,7311400.0,-0.00429803780288307,-1.0930253189262078,-0.27273042537402714,45.74467869244973,50.38386940457827,0.4836154998115134,0.43598990972677143,2.4328503203945075,4.281617949172272,31.928139407018296,0.4500007629394531,-0.11492278129011879,-0.44499969482421875,-1.159466327182571,0.2694669375341334,-0.8022330110033948,-0.08776637864504266,1.779998779296882,18.589785912531028,-24.762447329715798,0.35723331617917553,12,0.7449989318847656,0.7449989318847656,2.907499313354492,3.549999237060547,0.1399993896484446,1,0.04460429459167048,-1.2191727849920504,34.900001525878906,-1.6896424719160243,35.52000045776367,-1.4444538634340693,35.849998474121094,0.04460429459167048
5333,2019-12-04,34.970001220703125,35.2400016784668,34.810001373291016,34.810001373291016,7517900.0,0.0063309703799461214,-4.375008940705243,1.0666547988402932,54.6479191068223,51.65523907773365,0.2788268048705902,0.1853234929333496,2.1105011917344427,4.018225187645669,31.06694216766525,0.4900016784667969,-0.08739383870033635,-0.19949855804443217,-0.907511595021127,0.5085144789322626,-0.5535050765327796,0.15450796044391524,1.5185975646972736,32.69241585054225,-14.353872076932745,0.354006518488346,12,0.5249977111816406,0.5249977111816406,2.637497901916504,3.329998016357422,-0.24000167846679688,2,0.028309917907106907,-1.0930253189262078,34.75,-1.2191727849920504,34.900001525878906,-1.6896424719160243,35.52000045776367,0.028309917907106907
5334,2019-12-05,34.790000915527344,35.09000015258789,34.77000045776367,34.939998626708984,8119400.0,-0.00514727763490086,-2.368442186841207,-0.9374865889421358,47.50735532659888,51.962085136842354,0.5004847576791178,0.3261258003767864,2.194267902445283,4.158935278110732,30.145670099655884,0.31999969482421875,-0.02930325524697963,-0.34399890899658203,-1.0534354153284013,0.3654375973352373,-0.6987171621624881,0.010719344169324074,1.6580258758544986,23.74114934958011,-21.770242709492972,0.3547182531659089,12,0.7049980163574219,0.7049980163574219,2.817498207092285,3.509998321533203,0.55999755859375,3,0.0284563908513058,-4.375008940705243,34.970001220703125,-1.0930253189262078,34.75,-1.2191727849920504,34.900001525878906,0.0284563908513058
5335,2019-12-06,34.860000610351555,35.220001220703125,34.830001831054695,35.130001068115234,6547900.0,0.0020120636097187283,-1.363646872507486,1.8000305180438407,43.533113917652834,51.7860053819646,0.4670603677588545,0.2674771309188344,2.037180135367258,4.063864283983861,28.74600362498133,0.43000030517578125,0.022668997759886622,-0.2724992752075295,-0.9842310555946838,0.43923250517962487,-0.6283651654011067,0.0833666149860477,1.5482656268921033,34.48289469789813,-7.511725911040948,0.35586589019357806,12,0.6349983215332102,0.6349983215332102,2.4499988555908274,3.4399986267089915,0.4700012207031321,4,0.021801443150506916,-2.368442186841207,34.790000915527344,-4.375008940705243,34.970001220703125,-1.0930253189262078,34.75,0.021801443150506916
5336,2019-12-09,34.56999969482422,34.919998168945305,34.560001373291016,34.84999847412109,7757000.0,-0.008319016364022103,-1.4000152590218493,1.0370307577105669,41.945290868361454,50.32477075391008,0.7496757355877932,0.5402863476098858,2.252658407280535,4.315037313395031,27.31586488356329,0.35999679565428977,0.05965225620708736,-0.5340002059936495,-1.2888128831627625,0.22081247117546354,-0.911406544578206,-0.15659386740909298,1.7993011993640167,14.102595452700356,-25.197050850775874,0.3774063385845562,12,0.6700000762939453,0.9249992370605469,2.705000877380371,3.700000762939453,1.3499984741210938,0,0.029794584564346582,-1.363646872507486,34.860000610351555,-2.368442186841207,34.790000915527344,-4.375008940705243,34.970001220703125,0.029794584564346582
5337,2019-12-10,34.720001220703125,35.0,34.65999984741211,34.669998168945305,6290700.0,0.00433906645076898,-8.71433242506812,-0.1785831062670599,44.99999439014731,49.39485090074401,0.47218249149205604,0.3673784679134826,2.0086756216017534,4.11966044107632,25.848638170651718,0.43000030517578125,0.09159753597681686,-0.35749874114990376,-1.1277849990454598,0.4127875167456523,-0.7426418700976853,0.027644387797877812,1.6111136372907993,23.529378765609398,-13.706797691002908,0.385143128947779,12,0.5199985504150391,0.7749977111816406,2.532499313354492,3.529998779296875,1.0999984741210938,1,0.01324882109158354,-1.4000152590218493,34.56999969482422,-1.363646872507486,34.860000610351555,-2.368442186841207,34.790000915527344,0.01324882109158354
5338,2019-12-11,34.919998168945305,34.990001678466804,34.68000030517578,34.700000762939446,7420700.0,0.005760280564821141,-1.384641342782291,4.399679584985643,50.88231862203912,47.82621963652614,0.15876403361419733,0.16397465343728612,1.7292683465950702,3.867645585618753,24.411819621520987,0.31000137329102273,0.11522734562094428,-0.15000171661377948,-0.9235097751045629,0.6235063418770039,-0.5367557458591676,0.23675231263160867,1.3736943735781963,54.5449816489889,15.967964831554056,0.386754029245391,12,0.2350006103515696,0.5750007629394602,2.325002670288093,3.3300018310546946,0.8000030517578196,2,-0.0008590716171210655,-8.71433242506812,34.720001220703125,-1.4000152590218493,34.56999969482422,-1.363646872507486,34.860000610351555,-0.0008590716171210655
5339,2019-12-12,35.310001373291016,35.459999084472656,34.860000610351555,34.860000610351555,5800300.0,0.011168477227829321,-1.666655363879064,2.0454821314005627,54.98656115752958,47.73664775381378,-0.3530165873876001,-0.1826232228885658,1.2746775372306942,3.421616044311399,22.283755604838618,0.5999984741211009,0.049817373912411256,0.20650138854980327,-0.546352837689362,0.9593556147889686,-0.1699257245697794,0.5829285016693859,0.9470173000714723,83.33354526149816,41.11681397152901,0.3764271131195827,12,-0.2700023651123047,0.18499755859375,1.2649993896484375,2.9399986267089844,0.5799980163574219,3,-0.01642599287728741,-1.384641342782291,34.919998168945305,-8.71433242506812,34.720001220703125,-1.4000152590218493,34.56999969482422,-0.01642599287728741
5340,2019-12-13,35.47999954223633,35.77000045776367,35.2599983215332,35.36000061035156,6952200.0,0.0048144480978100646,-2.1874783935532323,0.26666384096977497,54.864877125406665,48.7902343563342,-0.5914867469799319,-0.32850966978482177,1.047827759357972,3.1960112790252424,20.189732416481583,0.5100021362304688,-0.0028138015835423857,0.3504995346069322,-0.4172572035871909,1.1182562728010552,-0.03337883449012935,0.7343779037039937,0.7410787393483602,76.03296405354452,34.17763568633595,0.3838783690970625,12,-0.36499977111816406,0.0149993896484375,0.9775009155273438,2.770000457763672,0.13000106811523438,4,-0.0036640662286502312,-1.666655363879064,35.310001373291016,-1.384641342782291,34.919998168945305,-8.71433242506812,34.720001220703125,-0.0036640662286502312
5341,2019-12-16,35.400001525878906,35.77000045776367,35.38999938964844,35.56999969482422,7240900.0,-0.0022547355521296275,-2.9999598458079024,-1.4166640175477636,42.62298977659595,48.443380032350454,-0.4840031205076585,-0.25114949775085904,1.057266754556288,3.2228857166308558,18.837274132119763,0.3800010681152344,-0.11623715207372243,0.2640014648437514,-0.5109314862733569,1.0389344159608598,-0.12346501071480276,0.6514679404023056,0.7858551717635436,66.66678122207712,26.230766144455174,0.3874664755585556,12,-0.2350006103515625,0.09499740600585938,0.9024982452392578,2.694997787475586,-0.04000091552734375,0,-0.0019773924239253615,-2.1874783935532323,35.47999954223633,-1.666655363879064,35.310001373291016,-1.384641342782291,34.919998168945305,-0.0019773924239253615
5342,2019-12-17,35.900001525878906,35.95000076293945,35.27000045776367,35.439998626708984,13048600.0,0.014124293176498215,1.4285665628980728,-2.7059285521945964,52.17393708065937,48.168493140554574,-0.8981728179072022,-0.7253303239830586,0.5068596383641619,2.665424119196551,17.323123807213836,0.6800003051757812,-0.1633914809997563,0.724001312255858,-0.12239998659844531,1.5704026111101612,0.3008006628287063,1.1472019616830096,0.251338019500146,96.06305361900499,55.26804357079203,0.4232006494271505,12,-0.6450004577636719,-0.4050025939941406,0.35249900817871094,2.144998550415039,-0.4200019836425781,1,0.0005570095324924917,-2.9999598458079024,35.400001525878906,-2.1874783935532323,35.47999954223633,-1.666655363879064,35.310001373291016,0.0005570095324924917
5343,2019-12-18,35.63999938964844,35.91999816894531,35.33000183105469,35.84000015258789,12129100.0,-0.00724239903006807,2.277786608174121,-0.4347815270302769,47.09142591457615,48.12227876144094,-0.5957905388604559,-0.44232658572749983,0.7285130858724145,2.8604405637663035,15.708482975844715,0.589996337890625,-0.1250844205297028,0.4349992752075167,-0.43410754074365343,1.3041060911586868,0.00044586723193162925,0.8695526831831017,0.4775133465124881,71.55951101887419,31.98796011467264,0.4345534079755833,12,-0.3849983215332031,-0.14500045776367188,0.5925006866455078,2.405000686645508,0.5699996948242188,2,0.005050513699729864,1.4285665628980728,35.900001525878906,-2.9999598458079024,35.400001525878906,-2.1874783935532323,35.47999954223633,0.005050513699729864
5344,2019-12-19,36.040000915527344,36.11999893188477,35.52000045776367,35.52000045776367,7660000.0,0.011223387562545373,-1.3076844074386804,-2.5999923706345727,57.065215701193466,49.62584562627879,-0.8938283973241568,-0.789890884424544,0.2769341982323894,2.400153324338831,13.894744314936357,0.5999984741211009,-0.062452870962872,0.7760007858276339,-0.15266302703391688,1.7046645986891846,0.31166887939685495,1.2403326922584128,-1.5800018310546875,90.69791167651316,49.38329599688603,0.46433190643077615,12,-0.7000007629394531,-0.5450019836425781,0.1099996566772461,2.0049991607666016,-1.4599990844726491,3,-0.008879014614185277,2.277786608174121,35.63999938964844,1.4285665628980728,35.900001525878906,-2.9999598458079024,35.400001525878906,-0.008879014614185277
5345,2019-12-20,36.18999862670898,36.34000015258789,35.91999816894531,36.02000045776367,17421600.0,0.004161978561909807,-1.2702641400499,0.3269192678721941,70.09339463780019,52.753412711771965,-0.9334924583918891,-0.8869126359342019,0.07345960561240616,2.193163893750409,12.103702158970654,0.4200019836425781,-0.04733241753567796,0.8634984970092674,-0.13869378518081277,1.8656907791993476,0.3624023559142273,1.3645946381043075,-1.69679954528808,85.98116180738202,38.445821418728045,0.5010961410950405,12,-0.6899986267089773,-0.6949996948242116,-0.13499832153319602,1.7850017547607493,-1.1299972534179616,4,-0.008289561990730054,-1.3076844074386804,36.040000915527344,2.277786608174121,35.63999938964844,1.4285665628980728,35.900001525878906,-0.008289561990730054
5346,2019-12-23,36.209999084472656,36.4900016784668,36.16999816894531,36.22000122070313,5397900.0,0.0005526515203821969,-6.110875646350767,-0.05883672919850041,73.70126974847796,55.94244330714204,-0.7782340733785986,-0.8654374787920034,-0.0208753806204669,2.1171464728958966,10.458156626268842,0.3200035095214844,0.018773585355987166,0.8289989471435533,-0.24209219857167597,1.9000900928587825,0.29345337428593865,1.3645445200011679,-1.6429279602050784,77.04899066963505,24.78430326058215,0.5355455728576136,12,-0.6249980926513672,-0.7150001525878906,-0.16499900817871094,1.7550010681152344,-2.6499977111816406,0,-0.01656996656424614,-1.2702641400499,36.18999862670898,-1.3076844074386804,36.040000915527344,2.277786608174121,35.63999938964844,-0.01656996656424614
5347,2019-12-24,36.209999084472656,36.27999877929688,36.099998474121094,36.209999084472656,2129200.0,0.0,1.5714441416892138,-0.0,71.67827970528145,58.253105649724525,-0.6086578287521931,-0.8823213571675197,-0.09061736530125586,2.0688636782670358,10.863181267650681,0.18000030517578836,0.10279281823837749,0.8109989166259766,-0.3044591619483299,1.926456995200283,0.25326987733882333,1.3687279559131298,-1.5275521269531254,75.8618421701684,20.248891039684423,0.5577290392871526,12,-0.5349979400634766,-0.7150001525878906,-0.16499900817871094,1.7550010681152344,-1.8199996948242116,1,-0.02347413685756161,-6.110875646350767,36.209999084472656,-1.2702641400499,36.18999862670898,-1.3076844074386804,36.040000915527344,-0.02347413685756161
5348,2019-12-26,36.25,36.52000045776367,36.18999862670898,36.349998474121094,4081900.0,0.0011046925307571787,-1.9999999999998708,-100.0,76.83820641990836,60.68106623443328,-0.49188472522556737,-0.9306582314708294,-0.2180971137491099,2.008584255563804,11.421281761842177,0.3300018310546946,0.22777730814986086,0.8259998321533217,-0.3436759462411274,1.9956756105477709,0.24116194295609716,1.4108377213505463,-1.4590997592236334,72.99995422363281,12.8037352949395,0.5848378891972233,12,-0.3600006103515625,-0.7550010681152344,-0.22749996185302734,1.7150001525878906,1.1599998474121094,3,-0.021241391938308207,1.5714441416892138,36.209999084472656,-6.110875646350767,36.209999084472656,-1.2702641400499,36.18999862670898,-0.021241391938308207
5349,2019-12-27,36.06999969482422,36.400001525878906,35.9900016784668,36.38999938964844,6606900.0,-0.004965525660021508,1.4117356670032537,3.2000457770656903,71.37806186545333,62.515864538882916,-0.21539224079815966,-0.7729610195761367,-0.1307603081792621,2.1530024421396377,12.038601724380769,0.4099998474121094,0.3377705393669501,0.6349994659423857,-0.5554973415622229,1.8254962734469942,0.03975106219008495,1.2302478696946864,-1.1407714366888655,25.00015894511307,-36.86034962874467,0.5952484037523029,12,-0.17499923706054688,-0.5750007629394531,-0.05999946594238281,1.8950004577636719,1.0600013732910085,4,0.003881324946851228,-1.9999999999998708,36.25,1.5714441416892138,36.209999084472656,-6.110875646350767,36.209999084472656,0.003881324946851228
5350,2019-12-30,35.79999923706055,36.209999084472656,35.709999084472656,36.16999816894531,6535800.0,-0.007485457722430033,1.2222184546263721,1.1562477648236893,71.88610215509927,65.76732146982773,0.11708665552716013,-0.5068970864542024,0.036048189906523476,2.3850104492371145,12.187025946108216,0.5,0.4117486126853507,0.35099906921387003,-0.8502434324848167,1.5522415709125568,-0.24962218163547334,0.9516203200632134,-0.7435092029549253,11.11111111111111,-54.44449727832176,0.6006212508493427,12,0.095001220703125,-0.30500030517578125,0.20000171661376953,2.0550003051757812,2.200000762939453,0,-0.03407814055881031,1.4117356670032537,36.06999969482422,-1.9999999999998708,36.25,1.5714441416892138,36.209999084472656,-0.03407814055881031
5351,2019-12-31,36.11000061035156,36.11999893188477,35.540000915527344,35.810001373291016,7437700.0,0.008659256421718053,2.625034273111882,-0.8108110894600641,73.400653507465,68.12584551725058,-0.09120072517224997,-0.760596634940093,-0.36696624123301547,2.01400384322541,11.441585200491202,0.579998016357429,0.45214013956439203,0.6005004882812486,-0.6061904231178659,1.807191399680363,-0.0028449674183121942,1.2038459439808094,-0.9364297423532975,58.1632613341326,-12.183412289074383,0.6033454556995583,12,-0.1849994659423828,-0.6150016784667969,-0.1099996566772461,1.5849990844726562,0.09000015258789062,1,-0.02907779615931516,1.2222184546263721,35.79999923706055,1.4117356670032537,36.06999969482422,-1.9999999999998708,36.25,-0.02907779615931516
5352,2020-01-02,36.29999923706055,36.5,36.13999938964844,36.40999984741211,4979300.0,0.005261662240307885,1.482754991976007,-0.36666963366097427,73.31080602154535,71.0391099735805,-0.24416980729689897,-0.8732934771031253,-0.6638724939211045,1.7784945772411191,10.505738899679697,0.3899993896484375,0.49068160501010283,0.7129991531372042,-0.487387852262934,1.9133861585373424,0.11280565043713864,1.3131926558372697,-1.018714001881051,77.55088536050853,4.990374106530254,0.6001935027000679,1,-0.279998779296875,-0.8050003051757812,-0.30499839782714844,1.3950004577636719,-0.279998779296875,3,-0.07548203640104012,2.625034273111882,36.11000061035156,1.2222184546263721,35.79999923706055,1.4117356670032537,36.06999969482422,-0.07548203640104012
5353,2020-01-03,35.959999084472656,36.099998474121094,35.779998779296875,35.91999816894531,3960900.0,-0.009366395584955445,1.0,-0.3636426688861146,61.16834613856921,71.49501335551113,0.1631531699850015,-0.4799285196141483,-0.4266188775343309,2.0796462431534337,9.811751777937463,0.5200004577636719,0.5837618582217772,0.3234991073608384,-0.8511317140748389,1.4981299287965157,-0.2638163033570038,0.9108145180786806,-0.5796166314864237,43.74985098824595,-26.314097666685683,0.587315410717839,1,0.07000160217285156,-0.4699993133544922,0.27250099182128906,1.7350006103515625,0.479999542236321,4,-0.04365961442702393,1.482754991976007,36.29999923706055,2.625034273111882,36.11000061035156,1.2222184546263721,35.79999923706055,-0.04365961442702393
5354,2020-01-06,35.779998779296875,35.81999969482422,35.459999084472656,35.779998779296875,5866000.0,-0.005005570349235766,7.999809269502194,0.0,55.136969747642276,69.8331883677158,0.3379306272567888,-0.23395206901114562,-0.36195706718540066,2.1995577408443836,9.162763730944611,0.5,0.6023637837361946,0.09399890899658203,-1.0118586908700706,1.1998565088632347,-0.4589298909367443,0.6469277089299084,0.7400016784667969,30.76917433884752,-36.9476973546941,0.5529287999333273,1,0.21000099182128906,-0.28999900817871094,0.4525012969970703,1.9150009155273438,1.3700027465820312,0,0.045556208041527047,1.0,35.959999084472656,1.482754991976007,36.29999923706055,2.625034273111882,36.11000061035156,0.045556208041527047
5355,2020-01-07,35.61999893188477,35.70000076293945,35.349998474121094,35.66999816894531,6867400.0,-0.004471767827579742,5.363421992578979,-100.0,53.66661877108425,67.60711603689428,0.4565882238871879,-0.014857456860490004,-0.20612114015113292,2.3193243377472825,8.753778130665893,0.43000030517578125,0.6615499169289194,-0.10400085449217755,-1.140399108783683,0.9323973997993278,-0.6221999816379267,0.41419827265357156,0.8788014984130754,23.478269522931893,-42.53849348560033,0.5181991271457527,1,0.3150005340576101,-0.12999916076660867,0.6600017547607351,2.075000762939446,1.5699996948242045,1,0.04239197589865151,7.999809269502194,35.779998779296875,1.0,35.959999084472656,1.482754991976007,36.29999923706055,0.04239197589865151
5356,2020-01-08,35.599998474121094,36.08000183105469,35.56999969482422,35.709999084472656,6072600.0,-0.0005614951814547631,-5.000089758549501,2.200045777066003,44.04756858874605,64.5370370239459,0.4257305796838793,0.09092624852176812,-0.19769524284467366,2.301760229336523,7.789005390001249,0.5100021362304688,0.6465099653197157,-0.1755012512207017,-1.0619716754594606,0.7109691730180572,-0.6187364633400776,0.2677339608986742,0.8528498779296854,21.739101590229083,-38.80494429300103,0.44323521211937844,1,0.33500099182128906,-0.10999870300292969,0.01000213623046875,2.095001220703125,2.5400009155273438,2,0.06741577608840488,5.363421992578979,35.61999893188477,7.999809269502194,35.779998779296875,1.0,35.959999084472656,0.06741577608840488
5357,2020-01-09,35.18000030517578,35.45000076293945,34.970001220703125,35.139999389648445,10787300.0,-0.011797701880538636,-1.5263316401309053,-0.36364266888604996,41.41792850574909,60.60145058903931,0.7646719212483006,0.5767222161327368,0.20238556494366122,2.6721092248534646,7.204233374751261,0.6299972534179688,0.5584305054842318,-0.6184993743896499,-1.4082567148997498,0.17125796612045008,-1.0133780446447034,-0.22362070413459634,1.2287340517578116,18.584034946762902,-38.890863094784436,0.3948786702550514,1,0.5550003051757812,0.3099994659423828,0.39999961853027344,2.5149993896484375,2.6899986267089915,3,0.02899375920737568,-5.000089758549501,35.599998474121094,5.363421992578979,35.61999893188477,7.999809269502194,35.779998779296875,0.02899375920737568
5358,2020-01-10,34.889999389648445,35.22999954223633,34.790000915527344,35.209999084472656,5664400.0,-0.008243346020797793,1.4444326707074133,-7.999809269503436,27.626426800849117,55.74015780408328,0.9403577122589866,0.9110715790400405,0.46320811996243805,2.904362749588863,6.67703649641275,0.4399986267089844,0.4436272351395658,-0.9070003509521385,-1.703864863837353,-0.11013583806692395,-1.3054326073947422,-0.5085680945095348,1.4324109791113173,7.751814197761414,-43.640187189374075,0.3984322564426065,1,0.7550010681152273,0.6500015258788991,0.604999542236321,2.7749996185302663,2.6399993896484375,4,0.03238753476305556,-1.5263316401309053,35.18000030517578,-5.000089758549501,35.599998474121094,5.363421992578979,35.61999893188477,0.03238753476305556
5359,2020-01-13,34.72999954223633,34.889999389648445,34.560001373291016,34.84999847412109,7987600.0,-0.004585836922071929,2.2999675751967694,0.3749970197649052,21.705464180314024,50.164531362440485,0.9949151530171321,1.0808046250610133,0.5996282803492932,3.0108467352706327,7.0425767973934335,0.329998016357429,0.3293593707864275,-1.0380001068115234,-1.9442031633932473,-0.1317970502297996,-1.4911016351023818,-0.5848985785206651,1.469818070264843,11.184086693988592,-34.3524100167338,0.45310152829086137,1,0.8000011444091797,0.8100013732910156,0.7649993896484375,2.8349990844726562,2.959999084472649,0,0.04923694520620603,1.4444326707074133,34.889999389648445,-1.5263316401309053,35.18000030517578,-5.000089758549501,35.599998474121094,0.04923694520620603
5360,2020-01-14,35.349998474121094,35.36999893188477,34.509998321533196,34.669998168945305,7227300.0,0.017851970632212666,1.388886534141475,-5.666719649045122,36.47797912233182,46.06201198631457,0.3401401321676474,0.47491617120257956,-0.01756690732305799,2.33480536300155,7.6121475729738926,0.8600006103515767,0.20396358958880967,-0.41150112152099894,-1.328206298334237,0.5052040552922392,-0.869853709927618,0.04685146688562014,0.6858375144590596,53.50307483350241,11.45894310429555,0.4583525884066191,1,0.1550006866455078,0.16500091552734375,0.14500045776367188,2.2150001525878906,2.8500022888183594,1,0.050919466179766726,2.2999675751967694,34.72999954223633,1.4444326707074133,34.889999389648445,-1.5263316401309053,35.18000030517578,0.050919466179766726
5361,2020-01-15,35.33000183105469,35.720001220703125,35.049999237060554,35.43000030517578,10966000.0,-0.0005656759244571097,-1.03029777592826,-0.14705651359265628,36.25002980235081,41.94414796195962,0.26581127605602717,0.5158474954533574,0.005058924348233518,2.3041418658254713,8.014361393839758,0.670001983642571,0.09856247839881149,-0.42799777984619425,-1.3510270351525904,0.4950314754602019,-0.8895124074993959,0.033516847807007366,0.5227336374798313,67.76872271000508,28.76293968728291,0.4615146276531986,1,-0.025003433227539062,0.18499755859375,0.16499710083007812,1.6499977111816406,1.9299964904785156,2,0.052646382656549306,1.388886534141475,35.349998474121094,2.2999675751967694,34.72999954223633,1.4444326707074133,34.889999389648445,0.052646382656549306
5362,2020-01-16,35.91999816894531,35.9900016784668,35.27000045776367,35.38999938964844,6955900.0,0.016699584129996392,1.1492387752080986,-5.300068665598535,45.5999666340467,40.214328017012676,-0.4288555954764206,-0.07649591737862238,-0.5805562702269782,1.6871591570224282,8.314079328075254,0.720001220703125,0.020814679046246454,0.16099872589111186,-0.7627212447634619,1.0847186965456856,-0.30086125943617503,0.6228587112183988,-1.4099998474121165,95.27004386891907,58.06244633063992,0.46185998532728595,1,-0.6249980926513672,-0.404998779296875,-0.5524988174438477,1.0500011444091797,0.5400009155273438,3,0.06180404604314349,-1.03029777592826,35.33000183105469,1.388886534141475,35.349998474121094,2.2999675751967694,34.72999954223633,0.06180404604314349
5363,2020-01-17,35.81999969482422,35.900001525878906,35.279998779296875,35.31999969482422,12082300.0,-0.00278392202724409,-1.1379337560179947,0.94339839926297,46.593996669667156,39.265108786126554,-0.39203067811296677,0.039715383294876005,-0.4795049587508089,1.7481387867272957,8.62999439190388,0.6399993896484375,-0.09802043232787838,0.05200023651123331,-0.8703444059363861,0.9743448789588527,-0.4091720847125728,0.5131725577350394,-1.2804013061523492,88.51340553748453,47.706046722258236,0.46117232122380947,1,-0.5249996185302734,-0.30500030517578125,-0.4525003433227539,1.1450004577636719,0.8699989318847585,4,0.05723057661993125,1.1492387752080986,35.91999816894531,-1.03029777592826,35.33000183105469,1.388886534141475,35.349998474121094,0.05723057661993125
5364,2020-01-21,35.720001220703125,35.86000061035156,35.470001220703125,35.599998474121094,6925200.0,-0.002791693885344837,-1.052643202762664,0.2400054931640625,48.8571674581281,38.730725306909214,-0.336862563665413,0.12069940414942693,-0.38023870423450745,1.814527687021382,8.637031000444905,0.3899993896484375,-0.24197870129537336,-0.031998252868653765,-0.945535891911014,0.8815393861737064,-0.48876707238983386,0.4247705666525263,-1.1513947662353559,81.75676720604997,35.65662695685662,0.45676881952118065,1,-0.4250011444091797,-0.2050018310546875,-0.3950023651123047,1.2449989318847656,-0.6800003051757812,1,0.05067182241709145,-1.1379337560179947,35.81999969482422,1.1492387752080986,35.91999816894531,-1.03029777592826,35.33000183105469,0.05067182241709145
5365,2020-01-22,35.88999938964844,36.06999969482422,35.630001068115234,35.810001373291016,8023300.0,0.004759187097865603,1.0,0.6666348782503656,46.72615803814713,39.02834635684266,-0.5191249974119145,-0.07686735771464015,-0.5293436444440616,1.5941630697328648,8.416821613463135,0.4399986267089844,-0.3192007195732032,0.1529998779296875,-0.7398746139665491,1.045874369825924,-0.2934373680184308,0.5994371238778058,-1.2929650307006852,82.35291917707282,36.21808420647062,0.44643724594811823,1,-0.6000003814697266,-0.375,-0.6225004196166992,1.0750007629394531,-1.249999999999993,2,0.05015322562473212,-1.052643202762664,35.720001220703125,-1.1379337560179947,35.81999969482422,1.1492387752080986,35.91999816894531,0.05015322562473212
5366,2020-01-23,35.61000061035156,35.97999954223633,35.54999923706055,35.81999969482422,7980200.0,-0.007801582169366994,-1.6060479955611042,-2.6250536455104667,39.999977885720035,38.87079628795054,-0.26547582854404084,0.16430004319209246,-0.23933395384871403,1.8146303678028275,7.901950144201389,0.43000030517578125,-0.3727958643273084,-0.09699897766112997,-0.9628685793060825,0.7688706239838226,-0.5299337784836027,0.33593582316134274,-0.954047637968749,42.50005960470162,0.32513404555664494,0.4329348008224748,1,-0.32000160217285156,-0.095001220703125,-0.30500125885009766,1.3099994659423828,0.34999847412109375,3,0.07273238158370021,1.0,35.88999938964844,-1.052643202762664,35.720001220703125,-1.1379337560179947,35.81999969482422,0.07273238158370021
5367,2020-01-24,35.36000061035156,35.790000915527344,35.09999847412109,35.790000915527344,9243600.0,-0.007020499739259445,2.2093114032753474,2.0476294277929155,41.0714123524069,40.364683571456965,0.014239824148823743,0.3661267380548665,0.014432147914746452,2.0068728550005446,7.3884695261841,0.6900024414062571,-0.4192413039597582,-0.3044990539550767,-1.1496079812549382,0.5406098733447848,-0.7270535176050075,0.11805540969485406,-0.6474857690710962,26.804310209218723,-14.544683078548001,0.4225544636499302,1,-0.07000160217285156,0.154998779296875,-0.030000686645507812,1.5599994659423828,1.3600006103515696,4,0.053732966017693506,-1.6060479955611042,35.61000061035156,1.0,35.88999938964844,-1.052643202762664,35.720001220703125,0.053732966017693506
5368,2020-01-27,35.47999954223633,35.7400016784668,34.75,34.790000915527344,10529200.0,0.0033936348929144433,-1.5714314023710558,-1.6046468302549635,45.45453494568654,43.00346921205391,-0.014825351352797611,0.1955072969684295,-0.0945257996378217,1.8380097521862595,6.66597064335485,0.9900016784667969,-0.4317479326429776,-0.14600009918213175,-0.9478503066081103,0.6558501082438468,-0.5469252028951246,0.2549250045308611,0.5900001525878906,55.303008409675456,12.094596006331244,0.40092510371298945,1,-0.1900005340576172,0.034999847412109375,-0.10499954223632812,1.4400005340576172,3.0100021362304688,0,0.02762118249380774,2.2093114032753474,35.36000061035156,-1.6060479955611042,35.61000061035156,1.0,35.88999938964844,0.02762118249380774
5369,2020-01-28,36.209999084472656,36.45000076293945,35.4900016784668,35.61000061035156,15161800.0,0.02057495917854557,-1.2857220708446866,0.8695647366471508,57.62277314875499,45.35289077054537,-0.5730740450030467,-0.5517548258112157,-0.7909117419917351,1.0644916234499817,6.177150818259688,0.970001220703125,-0.3835159509262809,0.5769994735717745,-0.24340057615575006,1.397399523299299,0.16679944870801222,0.9871994984355368,-1.4599990844726562,85.88226054370631,38.51840115905441,0.41020002486376084,1,-0.6099987030029297,-0.6949996948242188,-0.8349990844726562,0.7100009918212891,1.0100021362304759,1,0.01325599432125224,-1.5714314023710558,35.47999954223633,2.2093114032753474,35.36000061035156,-1.6060479955611042,35.61000061035156,0.01325599432125224
5370,2020-01-29,34.580001831054695,35.529998779296875,34.34999847412109,35.060001373291016,21462300.0,-0.04501511446093698,-1.5106222379137575,-0.8000012715689772,40.693428116368224,45.84660169432509,1.046235682011904,1.035233945248386,0.8441353155124389,2.622528236490446,6.4991464294476415,1.8600006103515696,-0.3049402720935461,-0.9919979095458942,-1.9327157668237334,-0.05128005226805499,-1.4623568381848173,-0.521638980906971,1.8699989318847585,10.952528869053124,-38.01467831689948,0.47035892863892076,1,0.8199977874755788,0.8549976348876882,0.8374977111816335,2.3399982452392507,1.809997558593743,2,0.013302459806683542,-1.2857220708446866,36.209999084472656,-1.5714314023710558,35.47999954223633,2.2093114032753474,35.36000061035156,0.013302459806683542
5371,2020-01-30,35.060001373291016,35.139999389648445,34.25,34.360000610351555,12420000.0,0.01388084201329498,1.069773734380735,-1.4583363135684506,48.91697359931638,46.215158023799496,0.5854781471329531,0.4980743093037745,0.3648735301885395,2.079494547987977,7.201262164523839,0.8899993896484446,-0.17635288713326247,-0.45949840545654297,-1.3909472356628214,0.4719504247497355,-0.9252228205596822,0.006226009646596253,1.3899993896484375,36.8182314722819,-15.331619614875464,0.4657244151031395,1,0.28999900817871094,0.3249988555908203,0.4374980926513672,1.8599987030029297,0.45999908447265625,3,-0.011979519885658929,-1.5106222379137575,34.580001831054695,-1.2857220708446866,36.209999084472656,-1.5714314023710558,35.47999954223633,-0.011979519885658929
5372,2020-01-31,33.560001373291016,35.029998779296875,33.529998779296875,34.860000610351555,18541300.0,-0.04278379752553896,-1.2058751756578228,-1.857139743107638,40.14813500336536,45.49895117198818,1.917112392223565,1.8785918987585433,1.8536768775319459,3.4906518351927147,7.553190275743852,1.5300025939941406,-0.1641449196073026,-1.8224985122680692,-3.0343835656609883,-0.6106134588751502,-2.428441038964529,-1.2165559855716097,2.8019993591308605,1.027485397688452,-54.394613209278916,0.6059425266964613,1,1.4299983978271484,1.4649982452392578,1.9799985885620117,3.3599987030029297,2.479999542236328,4,0.07151363566664504,1.069773734380735,35.060001373291016,-1.5106222379137575,34.580001831054695,-1.2857220708446866,36.209999084472656,0.07151363566664504
5373,2020-02-03,34.389999389648445,34.529998779296875,33.709999084472656,33.75,14939600.0,0.024731763480140723,-1.2777730682829653,-0.49230751173020915,47.70888739568038,45.371364498382874,0.9643484637585331,0.9749277277752313,1.0231854306421653,2.5937784503581653,8.593283211882706,0.9699974060058594,-0.13073912063200055,-0.9140005111694265,-2.1709364283967147,0.34293540605786177,-1.542468469783067,-0.2855325525557859,1.8020812255859298,29.452055689316875,-30.261901042300163,0.6284679586136437,2,0.6000003814697195,0.6350002288818288,1.195000648498528,2.5300006866455007,0.44000244140625,0,0.06775230800835752,-1.2058751756578228,33.560001373291016,1.069773734380735,35.060001373291016,-1.5106222379137575,34.580001831054695,0.06775230800835752
5374,2020-02-04,37.40999984741211,39.25,34.330001831054695,35.09999847412109,46298200.0,0.08781624051650017,-1.5558467500220519,3.609380587940748,60.48882606150377,46.90054983431139,-2.001158464381291,-2.020276518549636,-1.9557783531330841,-0.47030732452541457,9.485529240985048,4.919998168945305,-0.1016137294867363,2.0244998931884766,0.46310488981118425,3.585894896565769,1.2438023914998269,2.8051973948771263,-3.8800010681152344,67.83217202947186,7.029679171320133,0.7806975016886475,2,-1.0200004577636719,-1.0200004577636719,-1.7175006866455078,-0.48999977111816406,-4.380001068115234,1,0.028869335350435676,-1.2777730682829653,34.389999389648445,-1.2058751756578228,33.560001373291016,1.069773734380735,35.060001373291016,0.028869335350435676
5375,2020-02-05,37.13000106811523,37.45000076293945,36.61000061035156,36.86000061035156,25896300.0,-0.007484597178266217,-1.181817281063755,0.11688324556231729,58.92858291701465,49.00372817112191,-1.7061921566442777,-1.708971735007843,-1.6397293925447585,-0.24269678269325823,10.246630170429002,0.8400001525878906,-0.07402915036470858,1.6690010070800696,-0.0754381117676246,3.413440125927764,0.7967814476562225,2.5412205665039167,-3.4856022644042923,62.937089519988355,2.891199213724036,0.8722195594238468,2,-0.7400016784667898,-0.7400016784667898,-1.4350013732910085,-0.21000099182128196,-3.1399993896484233,2,0.002423920010742764,-1.5558467500220519,37.40999984741211,-1.2777730682829653,34.389999389648445,-1.2058751756578228,33.560001373291016,0.002423920010742764
5376,2020-02-06,38.0,39.040000915527344,37.52999877929688,37.72999954223633,24981600.0,0.023431158277877673,-3.507455718328217,1.0000000000000264,60.0386330697899,51.11119713972001,-2.460237289704196,-2.5191054016978356,-2.4686282385307834,-1.161834146654428,11.918578477601482,1.9099998474121165,-0.023834439031460875,2.4189998626709013,0.33680608019297154,4.501193645148831,1.3779029714319364,3.460096753909866,-4.243489172363283,78.1468578105243,21.624796731973746,1.041096891238966,2,-1.6100006103515625,-1.6100006103515625,-2.3050003051757812,-1.0799999237060547,-5.759998321533196,3,-0.04236843711451477,-1.181817281063755,37.13000106811523,-1.5558467500220519,37.40999984741211,-1.2777730682829653,34.389999389648445,-0.04236843711451477
5377,2020-02-07,36.20000076293945,36.86999893188477,35.79999923706055,35.83000183105469,18990500.0,-0.0473684009752775,-3.9766950844104905,1.3703640910439536,51.57546229534331,51.791300178570765,-0.5906685007982446,-0.673292252190933,-0.6711313368781262,0.5791785830477991,12.26939078547202,2.200000762939453,-0.017930831071289788,0.5680006027221651,-1.5227868522777328,2.658788057722063,-0.47739312477778384,1.613394330222114,-2.3336201518554702,44.945871245037104,-7.218464039438466,1.0453937274999503,2,0.18999862670898438,0.18999862670898438,-0.49000072479248047,0.7199993133544922,-2.920001983642578,4,-0.018784538421113717,-3.507455718328217,38.0,-1.181817281063755,37.13000106811523,-1.5558467500220519,37.40999984741211,-0.018784538421113717
5378,2020-02-10,36.02000045776367,36.22999954223633,35.4900016784668,36.18000030517578,11638100.0,-0.004972384016081577,4.692328007394692,-0.43243326838019236,51.235582928113004,51.081612376277214,-0.3643264665798256,-0.42614305674496933,-0.4925528361994935,0.6948744083019278,12.293780715580757,0.7399978637695312,0.035065716405689784,0.33150024414062784,-1.7358014210667108,2.3988019093479664,-0.7021505884630415,1.3651510767442971,-2.0459474589013666,34.34957836724684,-13.4902336007327,1.0336508326036697,2,0.3699989318847656,0.3699989318847656,-0.2625007629394531,0.8899993896484375,-4.7200012207031214,0,0.0005552597864935116,-3.9766950844104905,36.20000076293945,-3.507455718328217,38.0,-1.181817281063755,37.13000106811523,0.0005552597864935116
5379,2020-02-11,36.43999862670898,36.66999816894531,36.060001373291016,36.20000076293945,9380300.0,0.011660137801435821,-1.3461566676937071,-1.4999880790596318,52.21953096111682,52.36229047013817,-0.8362039833508277,-0.7499122333830783,-0.9123454516713707,0.21507558256351444,12.090614600508218,0.6499977111816406,0.116472137437718,0.6659984588622976,-1.3756762054360863,2.7076731231606814,-0.35483887328689434,1.6868357910114895,-2.3604266878239173,26.760483166435616,-16.023229095136205,1.0208373321491926,2,-0.04999923706053977,-0.04999923706053977,-0.6799983978271413,0.4700012207031321,-6.839998245239247,1,-0.0441821310737982,4.692328007394692,36.02000045776367,-3.9766950844104905,36.20000076293945,-3.507455718328217,38.0,-0.0441821310737982
5380,2020-02-12,37.150001525878906,37.5,36.61000061035156,36.63999938964844,11499100.0,0.019484163719192038,-2.1228065478978997,2.125027815748545,56.00624753770363,53.14998757440342,-1.277675941335609,-1.3893835685751696,-1.603249813565668,-0.5518451498237837,12.900598347807973,1.0600013732910227,0.195158578846943,1.286001205444336,-0.8341611551303032,3.406163566018975,0.22592002515701637,2.3460823857316555,-2.967021025771544,46.76056913146309,3.778179033519102,1.0600811802873207,2,-0.7600021362304688,-0.7600021362304688,-1.4100017547607422,-0.24000167846679688,-9.570001602172855,2,-0.11090181904062679,-1.3461566676937071,36.43999862670898,4.692328007394692,36.02000045776367,-3.9766950844104905,36.20000076293945,-0.11090181904062679
5381,2020-02-13,37.18999862670898,37.27000045776367,36.70000076293945,37.04999923706055,7317900.0,0.0010766379323621234,2.79995931030975,0.27450745732791404,57.256144284619594,55.05087749454278,-1.0993692992778037,-1.3522186064979707,-1.6033023602003311,-0.6484666431983186,14.322053787526873,0.5699996948242188,0.1688740104662969,1.2329984664916935,-0.9507601371320504,3.4167570701154375,0.14111916467982155,2.3248777683035655,-2.9056777366037636,84.5770332258508,37.91452845331928,1.0918793018118713,2,-0.7099990844726491,-0.7999992370605398,-1.4774990081787038,-0.2949981689453054,-10.849998474121087,3,-0.08604455677349798,-2.1228065478978997,37.150001525878906,-1.3461566676937071,36.43999862670898,4.692328007394692,36.02000045776367,-0.08604455677349798
5382,2020-02-14,38.13999938964844,38.22999954223633,37.310001373291016,37.56999969482422,10998300.0,0.025544522667908742,1.4533284505208333,4.07144414168958,59.89583939432558,56.40498327217003,-1.4878376199603736,-2.2423408394212316,-2.496660169545436,-1.6482264118155925,15.646304223515195,1.0400009155273509,0.3988235766146886,2.0719991683959975,-0.31963114990028174,4.463629486692277,0.8761840092478579,3.267814327544137,-3.75636491734533,96.71532033736429,49.03300170216839,1.195815159148141,2,-1.3499984741210938,-1.75,-2.427499771118164,-2.5849990844726562,-10.469999313354492,4,-0.15469317791292225,2.79995931030975,37.18999862670898,-2.1228065478978997,37.150001525878906,-1.3461566676937071,36.43999862670898,-0.15469317791292225
5383,2020-02-18,37.86999893188477,38.63000106811523,37.7599983215332,38.27999877929688,15223600.0,-0.007079194076677009,-1.7619087986145163,-0.7192983630255251,56.39445640089264,55.950053309879905,-0.7512931172826143,-1.9087474900984276,-2.1790787140918724,-1.4192024964692465,17.109318802398327,0.8700027465820241,0.5515510789360576,1.6994987487793054,-0.8196938641753846,4.218691361733995,0.43990244230195685,2.959095055256654,-3.389037149027729,70.42792893084608,26.43844192632269,1.2595963064773454,2,-0.6049976348877024,-1.4799995422363352,-2.2574987411499094,-2.375000000000007,-9.499998092651374,1,-0.12120412680348225,1.4533284505208333,38.13999938964844,2.79995931030975,37.18999862670898,-2.1228065478978997,37.150001525878906,-0.12120412680348225
5384,2020-02-19,37.52999877929688,38.04999923706055,37.52000045776367,38.02999877929688,7598300.0,-0.008978087197716422,-1.0384700030810659,1.219512648982592,62.61761444586359,56.359945701974226,-0.43860504855116034,-1.5032675074792152,-1.788664542557548,-1.1174624898327323,18.56923396067295,0.529998779296875,0.9110980988669795,1.2689987182617273,-1.3113544526026288,3.8493518891260834,-0.02117786717045078,2.5591753036939053,-2.953656232096982,45.544453488087136,-2.5155923568004397,1.2901765854321787,2,-0.2649974822998118,-1.1399993896484446,-1.9374980926513743,-2.0349998474121165,-7.369998931884773,2,-0.1660005261090779,-1.7619087986145163,37.86999893188477,1.4533284505208333,38.13999938964844,2.79995931030975,37.18999862670898,-0.1660005261090779
5385,2020-02-20,37.68999862670898,37.86999893188477,37.22000122070313,37.34000015258789,8940300.0,0.004263252134725892,-1.2033957482026083,-0.6999969482421733,61.56551619552728,56.52959938261171,-0.5708460894538376,-1.6037255143694082,-1.897608375595631,-1.3100709728190694,19.666300291975485,0.6499977111816406,1.1851222059168691,1.3389986038207908,-1.3114810886205603,3.989478296262142,0.013758757600115246,2.6642384500414664,-3.0201829304530747,51.29521799113708,1.7382585374863382,1.3252398462206756,2,-0.6299972534179616,-1.2999992370605398,-2.1549978256225515,-2.1949996948242116,-7.509998321533196,3,-0.21464575590369694,-1.0384700030810659,37.52999877929688,-1.7619087986145163,37.86999893188477,1.4533284505208333,38.13999938964844,-0.21464575590369694
5386,2020-02-21,38.20000076293945,38.93999862670898,37.150001525878906,37.34000015258789,14695200.0,0.013531497872463882,-1.8870970719071558,2.4571553133515485,72.35067734782183,58.837956610664875,-1.172830253194391,-2.0129473451951725,-2.3402265370219553,-1.8412652367750297,21.16685010460519,1.789997100830071,1.1108673842435266,1.7195007324218778,-1.0297870573815118,4.4687885222252675,0.34485683752018303,3.0941446273235726,-3.4385813806086674,58.65927026214921,2.8412330358772664,1.3746438949016953,2,-0.9850006103515625,-1.8100013732910156,-2.6900014877319336,-2.7050018310546875,-7.0100002288818395,4,-0.2780104876211579,-1.2033957482026083,37.68999862670898,-1.0384700030810659,37.52999877929688,-1.7619087986145163,37.86999893188477,-0.2780104876211579
5387,2020-02-24,37.2599983215332,37.86999893188477,36.97000122070313,37.63000106811523,18961600.0,-0.02460739326262562,1.1176454748633085,-0.4302354464966827,63.67968766762026,60.220634915054575,-0.07448793356979877,-0.9731999345682709,-1.3472094570753512,-0.9378761085663285,23.011591092493518,1.229999542236321,1.0489979379887941,0.6844984054565444,-2.0328869472986,3.4018837582116888,-0.6741942709210278,2.0431910818341166,-2.408807326849036,14.720684400191061,-42.59701257648909,1.3586926763775706,2,0.24000167846679688,-0.8699989318847656,-1.8499994277954102,-1.7649993896484375,-7.199998855590817,0,-0.2930756484396956,-1.8870970719071558,38.20000076293945,-1.2033957482026083,37.68999862670898,-1.0384700030810659,37.52999877929688,-0.2930756484396956
5388,2020-02-25,36.459999084472656,37.63000106811523,36.38999938964844,37.310001373291016,15856200.0,-0.021470726599528978,-1.5050496487787066,2.297286430088503,44.25634395190622,59.335836358475625,0.8878563303314593,-0.10120604991534066,-0.5088460813391436,-0.17248832331620179,24.20034706763758,1.2400016784667898,0.8771352252253664,-0.16450080871582173,-2.833625222841043,2.5046236054093995,-1.4990630157784324,1.170061398346789,-1.5208319096821725,2.7450868928458774,-51.04320283082889,1.3345622070626109,2,1.2049999237060547,-0.06999969482421875,-1.0549993515014648,-0.9650001525878906,-7.679998397827145,1,-0.24108610062807534,1.1176454748633085,37.2599983215332,-1.8870970719071558,38.20000076293945,-1.2033957482026083,37.68999862670898,-0.24108610062807534
5389,2020-02-26,36.68999862670898,37.18000030517578,36.41999816894531,36.810001373291016,11917800.0,0.0063082706530914745,-1.303023997780552,0.1411793217037822,47.32358652029121,58.3710962454298,0.7789651499023691,-0.30925720831199754,-0.7095907772218268,-0.43020537465756803,25.87670484524422,0.7600021362304688,0.9476621897007718,0.04149875640868572,-2.620555400639219,2.7035529134565905,-1.2895283221152667,1.3725258349326381,-1.6646147954143018,11.76467948305576,-39.178201889748365,1.331027078523952,2,0.9750003814697337,-0.29999923706053977,-1.2849988937377859,-1.1949996948242116,-7.499998092651364,2,-0.22676473422975063,-1.5050496487787066,36.459999084472656,1.1176454748633085,37.2599983215332,-1.8870970719071558,38.20000076293945,-0.22676473422975063
5390,2020-02-27,35.040000915527344,36.45000076293945,35.009998321533196,36.150001525878906,16142600.0,-0.04497132114855129,-1.461530435916646,9.249793375293494,33.55556064181853,55.73769806289635,2.344760086290968,1.4513825939131166,0.9456114467511085,1.1857115088956363,26.39710997209679,1.6800003051757812,1.0036000551372695,-1.6314989089965835,-4.2253796992928585,0.9623818812996916,-2.9284393041447245,-0.3345585138484424,4.209999084472656,0.7634247242839788,-44.807624113968274,1.2969403951481384,2,1.934997558593743,1.3499984741210938,0.36499881744384766,0.4549980163574219,-5.630001068115234,3,-0.13926943323659413,-1.303023997780552,36.68999862670898,-1.5050496487787066,36.459999084472656,1.1176454748633085,37.2599983215332,-0.13926943323659413
5391,2020-02-28,34.639999389648445,34.77000045776367,33.709999084472656,34.09000015258789,16824600.0,-0.011415568362660777,1.617282904062881,-0.49549453570692786,39.73683616131145,53.49780881478367,2.620587598421494,1.9165687678234136,1.3488557082615884,1.543212039207937,26.572475885660108,1.3300018310546875,1.0053202775542758,-2.010500335693351,-4.66539769947552,0.644397028088818,-3.3379490175844353,-0.6830516538022664,4.525200576782218,22.355777386730672,-22.332086551219042,1.3274486818910842,2,1.6849994659423757,1.749999999999993,0.7624998092651296,0.854999542236321,-3.4599990844726634,4,-0.12875286267486064,-1.461530435916646,35.040000915527344,-1.303023997780552,36.68999862670898,-1.5050496487787066,36.459999084472656,-0.12875286267486064
5392,2020-03-02,35.959999084472656,35.970001220703125,34.279998779296875,34.61999893188477,13131000.0,0.03810622742732117,1.485289621532774,2.436367293433812,49.65674278164703,52.749173968200814,1.071516267555353,0.8280441349604359,0.03138515848462475,0.1957795338205699,26.182857997204835,1.69000244140625,0.9210649949278391,-0.8105005264282212,-3.0638204947538625,1.44281944189742,-1.9371605105910419,0.3161594577345994,2.9869928466796836,57.3979301385261,10.931323593737126,1.1266599841628222,3,0.36499977111816406,0.43000030517578125,-0.557499885559082,-0.4650001525878906,-4.339998245239258,0,-0.1326473490505372,1.617282904062881,34.639999389648445,-1.461530435916646,35.040000915527344,-1.303023997780552,36.68999862670898,-0.1326473490505372
5393,2020-03-03,36.72000122070313,37.41999816894531,35.65999984741211,35.72999954223633,18838700.0,0.02113465393714775,-2.115038332607529,0.7388071386073033,51.54186354567496,51.51853497929096,0.1466542172755254,0.2651440952579023,-0.7088224676294388,-0.5795309665767334,26.054789880117447,1.7599983215332031,0.8286276575027074,-0.1669984817504826,-2.1234837856486735,1.7894868221477083,-1.145241133699578,0.8112441701986128,2.0175109965820184,81.13215307324857,30.84382702220978,0.9782426519490971,3,-0.3950023651123118,-0.3300018310546946,-1.3175020217895579,-1.2250022888183665,-3.710002899169936,1,-0.18137259077774115,1.485289621532774,35.959999084472656,1.617282904062881,34.639999389648445,-1.461530435916646,35.040000915527344,-0.18137259077774115
5394,2020-03-04,38.4900016784668,38.540000915527344,37.13999938964844,37.31999969482422,13445400.0,0.04820262524298946,1.204726017727823,1.1818181818181734,56.607493733402436,50.96764359461042,-1.6459369153422898,-1.4965243551660024,-2.4509479530264926,-2.3631653050615142,25.637152420075665,1.8199996948242116,0.6481095608313083,1.549001884460452,-0.5243874598120044,3.6223912287329085,0.5123072123242238,2.5856965565966803,-4.780002593994141,98.96481950091459,46.23791380340109,1.0366946721362293,3,-2.1650028228759766,-2.1000022888183594,-3.0875024795532227,-2.9950027465820312,-4.659999847412102,2,-0.25227333251205175,-2.115038332607529,36.72000122070313,1.485289621532774,35.959999084472656,1.617282904062881,34.639999389648445,-0.25227333251205175
5395,2020-03-05,37.22000122070313,38.22000122070313,37.06999969482422,37.47999954223633,11816600.0,-0.03299559372256833,-3.1071382347531946,-0.2222204108780575,50.13193745242123,48.498894717343696,-0.502455277581042,-0.23129417070372682,-1.1720909320069026,-1.1155995337093572,25.178220628580416,1.4200019836425781,0.507830830587622,0.27450141906739134,-1.801004674424938,2.3500075125597206,-0.7632516276787769,1.3122544658135595,-3.4134020996093852,72.67082413225558,22.982455979714786,1.0377530467461649,3,-1.095001220703132,-0.8300018310546946,-1.66250133514405,-1.7250022888183665,-2.460002899169936,3,-0.21574423490827122,1.204726017727823,38.4900016784668,-2.115038332607529,36.72000122070313,1.485289621532774,35.959999084472656,-0.21574423490827122
5396,2020-03-06,36.38999938964844,36.790000915527344,35.59000015258789,35.709999084472656,12849800.0,-0.02229988726042864,-1.6087025027781003,-2.6154026732397972,42.22222749686174,46.114732476148305,0.048944331157223075,0.4974084206252556,-0.3433394015203959,-0.3229861857434173,23.5040501086538,1.6300010681152415,0.28022834173206945,-0.47500038146972656,-2.502635834830123,1.5526350718906698,-1.4888181081499212,0.5388173452104681,-2.488732232666017,49.530505921732484,5.551521823410326,1.013817726680197,3,-0.2649993896484375,0.0,-0.9724998474121094,-0.9500007629394531,-0.6499977111816406,4,-0.19181092770839314,-3.1071382347531946,37.22000122070313,1.204726017727823,38.4900016784668,-2.115038332607529,36.72000122070313,-0.19181092770839314
5397,2020-03-09,35.52000045776367,36.13000106811523,33.639999389648445,34.02000045776367,15594000.0,-0.023907637990569608,-1.2035392255159132,2.205881362968282,40.08439973113636,45.65118311828499,0.7221053866434488,1.3848535428763142,0.5152739877074026,0.5072194227707669,23.14203291732277,2.749999999999993,0.022142689419730743,-1.3109992980957017,-3.4072305392059974,0.785231943014594,-2.359114918650853,-0.2628836775405503,3.020000457763672,38.36735678930257,-2.172406980279412,1.0481156205551496,3,0.5699996948242188,0.8699989318847656,-0.15250015258789062,-0.13000106811523438,0.6699981689453054,0,-0.12218468740586086,-1.6087025027781003,36.38999938964844,-3.1071382347531946,37.22000122070313,1.204726017727823,38.4900016784668,-0.12218468740586086
5398,2020-03-10,36.040000915527344,36.61000061035156,35.0,36.4900016784668,15419000.0,0.014639652338461984,3.666677723782197,-0.30000050862630206,43.807160972528436,45.26046916853357,0.1522763895893675,0.9132511578091425,-0.011593853546123967,-0.05825749539249614,22.93458501793773,1.6100006103515625,-0.4110100231085738,-0.7919988632202148,-2.8866195438641924,1.3026218174237627,-1.8393092035422,0.2553114771017704,2.401999969482425,48.979607724681635,8.698111259361333,1.0473103403219872,3,0.049999237060546875,0.404998779296875,-1.032501220703125,-1.0100021362304688,1.1800003051757884,1,-0.12264150843541322,-1.2035392255159132,35.52000045776367,-1.6087025027781003,36.38999938964844,-3.1071382347531946,37.22000122070313,-0.12264150843541322
5399,2020-03-11,34.830001831054695,35.7400016784668,34.360000610351555,35.150001525878906,13056300.0,-0.03357378062527572,-1.1904741721212575,0.7111092273131703,39.067295255399436,45.87288412559811,1.1965149039112717,2.1043394947446927,1.1831387974236307,1.0981287173678211,22.575384939689645,1.6800003051757884,-0.7197697985198346,-1.9214981079101463,-4.195610840626038,0.3526146248057458,-3.0585544742680923,-0.7844417415522003,3.515959024047845,25.982575669237562,-12.372635499112839,1.1370563663579476,3,1.259998321533196,1.6149978637695241,0.17749786376952414,0.1999969482421804,2.6299972534179616,2,-0.0522539022061943,3.666677723782197,36.040000915527344,-1.2035392255159132,35.52000045776367,-1.6087025027781003,36.38999938964844,-0.0522539022061943
5400,2020-03-12,33.029998779296875,35.040000915527344,32.509998321533196,32.740001678466804,17224800.0,-0.05167967146510233,-5.746639268802438,-0.9062418043535253,32.011135619195116,45.01447295425186,2.996532517613687,3.773316182029127,2.9553487156188822,2.8307932320605005,22.064078517382576,2.5300025939941477,-0.7932815836451894,-3.515501022338867,-6.321775670722829,-0.7092263739549054,-4.918638346530848,-2.1123636981468863,5.221842846496585,12.14953604218283,-22.660913731856922,1.4031373241919824,3,2.4950008392333984,2.7450008392333984,3.3600006103515625,3.3600006103515625,4.6100006103515625,3,0.024220498980437766,-1.1904741721212575,34.830001831054695,3.666677723782197,36.040000915527344,-1.2035392255159132,35.52000045776367,0.024220498980437766
5401,2020-03-13,33.990001678466804,34.810001373291016,32.990001678466804,34.549999237060554,20972000.0,0.029064575678145577,2.3703640910439847,-1.9310453690428118,38.63796022219077,43.790163780978936,2.1619872074154713,2.6997005911789245,1.9681411664300015,1.812661669187321,21.525140460668865,1.8199996948242116,-0.9060846398538445,-2.395498275756829,-5.404617243121585,0.6136206916079274,-3.900057759439207,-0.8909387920744507,4.032166215156245,36.09762270059975,-1.2022438819001096,1.5045594836823768,3,1.5349979400634695,1.7849979400634695,2.3999977111816335,2.3999977111816335,3.6199989318847585,4,0.022653621801795865,-5.746639268802438,33.029998779296875,-1.1904741721212575,34.830001831054695,3.666677723782197,36.040000915527344,0.022653621801795865
5402,2020-03-16,32.240001678466804,33.34999847412109,30.57999992370605,30.8799991607666,17099700.0,-0.05148572855495481,-1.8265277027651434,-2.4285865122615933,36.24512625423031,42.09052630415175,3.720011802197206,4.200379831949284,3.663915301827494,3.486741183671299,20.81133516127349,3.410001754760753,-0.7880430720862037,-3.8504983901977496,-7.264915951522141,-0.436080828873358,-5.557707170859949,-2.1432896095355503,5.561679432272648,27.529047524606693,-13.557584515851094,1.7072087806621967,3,2.3199987411498952,2.5199975967407084,4.1499977111816335,4.1499977111816335,6.009998321533196,0,0.10856078839281369,2.3703640910439847,33.990001678466804,-5.746639268802438,33.029998779296875,-1.1904741721212575,34.830001831054695,0.10856078839281369
5403,2020-03-17,33.279998779296875,33.939998626708984,32.31999969482422,32.759998321533196,14020000.0,0.03225797291210086,-1.3142879719673788,0.382352569937159,39.4427284217528,40.183330158412915,2.392311514437118,2.9501350351885662,2.5916200718027795,2.3812098526857994,19.736828069802993,1.6999969482421804,-0.698090111980278,-2.5810012817382812,-6.107012023517576,0.9450094600410139,-4.344006652627925,-0.8179959108486372,4.088381460220575,52.32554142253417,7.218828026983807,1.7630053708896474,3,1.1200017929077148,1.4800004959106374,3.1100006103515625,3.1100006103515625,4.630001068115234,1,0.08743990246845756,-1.8265277027651434,32.240001678466804,2.3703640910439847,33.990001678466804,-5.746639268802438,33.029998779296875,0.08743990246845756
5404,2020-03-18,31.29999923706055,32.84999847412109,30.20000076293945,31.6200008392334,20304800.0,-0.05949518073504445,-1.103173996465339,-0.6153871547518462,38.65291246685579,38.90788293779453,3.6265202908825493,4.679381977069408,4.521450635351361,4.279344754795847,19.103226255845332,3.0799980163574254,-0.8541004472011764,-4.249500846862791,-8.226595737353723,-0.27240595637185905,-6.238048292108257,-2.260953401617325,5.661078183508213,22.727240484340562,-26.832420477621014,1.988547445245465,3,2.195001602172848,3.270000457763661,5.090000152587887,5.090000152587887,8.049999237060543,2,0.18913744817709266,-1.3142879719673788,33.279998779296875,-1.8265277027651434,32.240001678466804,2.3703640910439847,33.990001678466804,0.18913744817709266
5405,2020-03-19,29.60000038146973,31.489999771118164,29.45000076293945,31.46999931335449,19461400.0,-0.0543130638028243,1.136124786546704,5.843717403873133,35.826778030910816,38.197277441577754,4.6175343585750745,6.052539572002065,6.155650063820769,5.943924875515652,18.81339261991293,2.0399990081787145,-1.1560255700748527,-5.54499979019165,-10.194267010671428,-0.8957325697118712,-7.869633400431535,-3.220366179951764,6.820190906488687,2.798500027044623,-48.12846529217518,2.324633610239889,3,3.4300003051757777,4.5949993133544815,6.789999008178707,6.789999008178707,10.030000686645497,3,0.2655404933009211,-1.103173996465339,31.29999923706055,-1.3142879719673788,33.279998779296875,-1.8265277027651434,32.240001678466804,0.2655404933009211
5406,2020-03-20,27.57999992370605,30.20000076293945,27.209999084472656,29.5,24947000.0,-0.06824325782874807,-1.2481200797070402,1.0267385951706371,27.32684855625206,36.7797717554795,5.874142820861909,7.627171117157136,8.08566664418954,7.912888024088478,18.178164219165776,2.9900016784667933,-1.7561497113006226,-7.034000205993653,-12.557757246705588,-1.510243165281718,-9.795878726349624,-4.272121685637686,8.143172311750472,5.497784017834366,-42.76782792896536,2.7618785203559684,3,4.329999923706058,5.494998931884769,8.809999465942386,8.809999465942386,11.500001907348636,4,0.3647570519859007,1.136124786546704,29.60000038146973,-1.103173996465339,31.29999923706055,-1.3142879719673788,33.279998779296875,0.3647570519859007
5407,2020-03-23,26.34000015258789,27.63999938964844,26.020000457763672,27.25,18502800.0,-0.04496010785164406,-1.0903222313282828,0.4739582350270646,22.626583647385175,34.42637427490803,6.3419404372628705,8.439840546589878,9.232958227444371,9.09252511648765,17.790373957326537,1.6199989318847692,-2.2745715073566615,-7.728000068664549,-14.223779061736096,-1.232221075593003,-10.975889565200326,-4.480110572128776,8.361591304750569,4.040401121290062,-38.41265433103152,3.247889496535774,3,4.540000915527344,6.1399993896484375,10.094999313354492,10.049999237060547,12.689998626708991,0,0.4278663778464862,-1.2481200797070402,27.57999992370605,1.136124786546704,29.60000038146973,-1.103173996465339,31.29999923706055,0.4278663778464862
5408,2020-03-24,27.670000076293945,27.8799991607666,26.239999771118164,27.3700008392334,24055000.0,0.05049354274872253,3.555570272804819,-0.32966954655398634,20.788336338024976,32.395378839644195,4.134593803557738,6.764363777542513,7.8331424158200775,7.706569137943752,17.895102254068167,1.6399993896484375,-2.644950993727143,-5.958500194549558,-12.943845465261035,1.0268450761619192,-9.451172829905296,-2.4658275591938192,5.816168641104042,24.158127346137263,-10.68611670872852,3.4926726353557376,3,2.8600006103515625,4.809999465942383,8.920000076293945,8.719999313354492,12.160001754760742,1,0.3823635668425742,-1.0903222313282828,26.34000015258789,-1.2481200797070402,27.57999992370605,1.136124786546704,29.60000038146973,0.3823635668425742
5409,2020-03-25,28.3700008392334,29.479999542236328,27.1200008392334,27.65999984741211,18485800.0,0.025298184351621122,-1.6368715202855697,2.366675991505919,25.348192019718255,31.65505177303566,2.706491903329706,5.701404395480914,7.0751784450741155,6.958106500714223,17.661684424226564,2.3599987030029297,-2.943041848808548,-4.842499542236325,-12.047679061495764,2.3626799770231095,-8.445089301866041,-1.2399097826066061,4.070904321815782,42.961621141933605,12.369209111697032,3.602589759629718,3,2.0450000762939453,4.10999870300293,8.457499504089355,8.019998550415039,10.879999160766602,2,0.3362706635872097,3.555570272804819,27.670000076293945,-1.0903222313282828,26.34000015258789,-1.2481200797070402,27.57999992370605,0.3362706635872097
5410,2020-03-26,30.15999984741211,30.270000457763672,28.479999542236328,28.479999542236328,14333700.0,0.06309478164354831,-1.1309530837734616,2.3661943075125254,33.527235345036445,31.087193453351844,0.5214015126105025,3.7176694728356807,5.226833621526026,5.139302351101335,18.531376101306126,1.8999996185302734,-3.336394942534074,-2.8085004806518583,-10.083282985409966,4.466282024106253,-6.445891733030912,0.8288907717271954,1.3819786551771003,97.41175034466912,66.35568453649134,3.637391252379055,3,-0.18000030517578125,2.3199996948242188,6.6675004959106445,6.229999542236328,9.670001983642578,3,0.30470817881975343,-1.6368715202855697,28.3700008392334,3.555570272804819,27.670000076293945,-1.0903222313282828,26.34000015258789,0.30470817881975343
5411,2020-03-27,30.18000030517578,30.8700008392334,29.3799991607666,29.53000068664551,14183000.0,0.0006631451546703637,-2.1368368217637905,0.38690446455737953,35.215947545593124,30.97284026350327,-0.10715110600990485,3.527248971779983,5.148161441340903,5.090320618104627,20.069282758074277,1.4900016784667969,-3.5976707252807074,-2.565500068664548,-9.897749396952975,4.766749259623882,-6.231624732808761,1.1006245954796654,-4.159999847412109,85.77318598378085,53.343437783086486,3.666124664144215,3,-0.20000076293945312,2.299999237060547,6.545000076293945,6.209999084472656,10.139999389648438,4,0.313121294479205,-1.1309530837734616,30.15999984741211,-1.6368715202855697,28.3700008392334,3.555570272804819,27.670000076293945,0.313121294479205
5412,2020-03-30,31.190000534057614,31.540000915527344,30.020000457763672,30.6200008392334,14952000.0,0.03346587868352735,1.393700645494604,0.876923122067449,36.92722349795789,30.693339716414943,-1.4323882276617432,2.25730272624752,4.070995841732913,4.054363251059389,21.008668054981523,1.5200004577636719,-3.583201172564568,-1.3169999122619664,-8.518138192024526,5.884138367500594,-4.9175690521432465,2.2835692276193136,-5.073000068664548,93.39622064348164,60.45497818801435,3.6005691398812796,3,-1.7550010681152344,1.0900001525878942,5.61249923706055,5.199998855590824,9.76000022888184,0,0.2529657313850209,-2.1368368217637905,30.18000030517578,-1.1309530837734616,30.15999984741211,-1.6368715202855697,28.3700008392334,0.2529657313850209
5413,2020-03-31,30.059999465942386,31.18000030517578,29.940000534057614,31.03000068664551,15868300.0,-0.036229594381742114,-1.0495879493306752,-1.7017574386636611,37.08716416547934,30.51936768292867,-0.9020369604396912,3.01747808240599,5.122539766455954,5.150455062395114,21.199809823357935,1.25,-3.8102367621308275,-2.114000892639158,-9.107810510242462,4.879808724964146,-5.61090570144081,1.382903916162494,-3.7260789825439495,66.5158048860058,31.34376850890689,3.4969048088016517,3,-1.2799987792968786,2.2200012207031214,6.885000228881832,6.329999923706051,11.309999465942386,1,0.29840317607182243,1.393700645494604,31.190000534057614,-2.1368368217637905,30.18000030517578,-1.1309530837734616,30.15999984741211,0.29840317607182243
5414,2020-04-01,28.78000068664551,29.75,28.479999542236328,29.34000015258789,14341500.0,-0.04258146380698036,-1.189652649319686,0.5773183105238283,38.1615644467642,30.77878839580127,-0.019100464841315556,3.7236424508597388,6.31081383129418,6.388437850698761,21.047920240529173,1.5799999237060582,-3.907262755995397,-2.9084996223449657,-9.385205684629089,3.568206439939157,-6.146852653487027,0.3298534087970957,-2.23783698596192,9.803954567724052,-27.112044349297474,3.238353031142062,4,-3.552713678800501e-15,3.4999999999999964,8.247498512268063,7.609998703002926,13.370000839233395,2,0.38394721614918503,-1.0495879493306752,30.059999465942386,1.393700645494604,31.190000534057614,-2.1368368217637905,30.18000030517578,0.38394721614918503
5415,2020-04-02,29.190000534057614,29.40999984741211,28.29999923706055,28.31999969482422,12007100.0,0.014245998527802284,-1.4395570767737897,-1.553574408806513,36.20688993685902,31.765459660313155,-0.551355891930168,2.826105734697638,5.806481951002613,5.94811955723188,20.96374266370484,1.110000610351559,-4.152515878971165,-2.096999740600591,-8.108788684781192,3.9147892035800105,-5.102894212690888,0.9088947314897098,-2.4479233447802713,27.46916160297245,-9.155841029969451,3.0058944720903,4,-0.4099998474121058,3.090000152587894,7.837498664855961,7.199998855590824,12.940000534057614,3,0.34463855025301626,-1.189652649319686,28.78000068664551,-1.0495879493306752,30.059999465942386,1.393700645494604,31.190000534057614,0.34463855025301626
5416,2020-04-03,29.40999984741211,29.670000076293945,28.79999923706055,29.149999618530273,10869100.0,0.00753680401950696,1.2307694188704992,0.29885054951318935,41.08379741090861,33.81626118959354,-0.5414054048058787,2.167499227248829,5.501788672396472,5.694781497064248,21.883795290964187,0.8700008392333949,-4.251794178182379,-1.5280004501342788,-7.085719424210396,4.029718523941835,-4.306859937172334,1.2508590369037798,-2.4760057090847667,34.259260349421304,-3.3710639022611844,2.778859487038057,4,-0.5199995040893555,2.8700008392333984,7.272499084472656,6.979999542236328,12.59000015258789,4,0.35430132736160047,-1.4395570767737897,29.190000534057614,-1.189652649319686,28.78000068664551,-1.0495879493306752,30.059999465942386,0.35430132736160047
5417,2020-04-06,31.18000030517578,31.31999969482422,30.28000068664551,30.670000076293945,14731900.0,0.060183626893810516,1.632912187007309,1.9615376150827128,43.67470280977757,36.35919079756604,-1.7351176988066612,0.05869513258611647,3.6739750835250717,3.8996399011540888,23.168525297062036,1.9099998474121094,-4.107119819484431,0.45900001525878764,-4.6676321899297974,5.585632220447376,-2.104316087335505,3.02231611785308,-4.061765895760438,95.36425932358607,57.13106489213173,2.563316102594294,4,-1.8499994277954102,1.1000003814697266,5.177498817443848,5.209999084472656,10.400001525878906,0,0.29313660359814775,1.2307694188704992,29.40999984741211,-1.4395570767737897,29.190000534057614,-1.189652649319686,28.78000068664551,0.29313660359814775
5418,2020-04-07,31.6200008392334,32.220001220703125,31.559999465942386,32.080001831054695,10602500.0,0.014111626996507143,-1.2758534507989314,-0.9019623242715754,51.06242235564656,39.216327501558084,-1.738733181998569,-0.7688377744368715,3.1762137653852847,3.4396756644332953,24.596716424957044,1.0400009155273438,-3.5721172393196454,1.1200005531311028,-3.3845191348751413,5.6245202411373505,-1.132259290872021,3.3722603971342267,-4.324895769573576,84.6938755650274,42.66106279551055,2.2522598440031234,4,-1.3600006103515625,0.6599998474121094,4.7374982833862305,4.769998550415039,10.420000076293945,1,0.2950664034179784,1.632912187007309,31.18000030517578,1.2307694188704992,29.40999984741211,-1.4395570767737897,29.190000534057614,0.2950664034179784
5419,2020-04-08,33.009998321533196,33.080001831054695,31.79999923706055,31.85000038146973,12044500.0,0.04395943850118811,-1.0317497801251452,-2.521729215127668,61.55931654581831,42.33100319053385,-2.6835323336674257,-2.4265889256989546,1.7198828213032655,2.0444604503910924,25.630736595507447,1.4600009918212962,-2.736536641693668,2.600998210906976,-1.598409512071754,6.800405933885706,0.5012943494176128,4.700702072396339,-5.419399482810775,98.53549222735873,49.41074667466443,2.0997038614893646,4,-2.3199977874755717,-0.7299976348876882,3.347500801086433,3.3800010681152415,9.100002288818366,2,0.2532566202797457,-1.2758534507989314,31.6200008392334,1.632912187007309,31.18000030517578,1.2307694188704992,29.40999984741211,0.2532566202797457
5420,2020-04-09,33.830001831054695,34.09999847412109,33.36999893188477,33.400001525878906,13558300.0,0.024841064865689155,-1.9795565658767762,0.37069057653004295,73.06273571765504,46.5362018763185,-3.272318341002528,-3.3556300986104475,0.8942544329847735,1.2188450353703288,25.894544824830124,1.0900001525878906,-1.8924521124714175,3.3810015678405847,-0.9370873934568422,7.699090529138012,1.2219570871918677,5.540046048489298,-5.80025075294569,94.90572298240298,38.59925950486712,2.159044480648714,4,-2.6300029754638743,-1.7100009918212962,2.5274972915649343,2.559997558593743,8.669998168945305,3,0.24593553782154265,-1.0317497801251452,33.009998321533196,-1.2758534507989314,31.6200008392334,1.632912187007309,31.18000030517578,0.24593553782154265
5421,2020-04-13,34.759998321533196,35.080001831054695,33.959999084472656,34.290000915527344,13792100.0,0.027490287914344602,1.0180149219364707,1.0930164475434796,81.79758129714713,51.52179718733953,-3.8937944535606803,-4.45330593024125,-0.04615045600434087,0.2836377124110996,26.323859024497775,1.25,-1.143440506920978,4.272498226165766,-0.18984377902120997,8.734840231352742,2.0413272235722744,6.503669228759254,-6.1232225038229835,93.33326180777637,29.159060312723597,2.231171002593488,4,-3.0699977874755717,-3.354997634887688,1.4975013732910227,1.6300010681152415,7.64000320434571,0,0.21202540570942574,-1.9795565658767762,33.830001831054695,-1.0317497801251452,33.009998321533196,-1.2758534507989314,31.6200008392334,0.21202540570942574
5422,2020-04-14,35.7400016784668,35.97999954223633,35.27000045776367,35.45000076293945,14582700.0,0.028193423597679068,-1.1846074392290808,0.6170266299804488,81.30333898435254,56.434705500547665,-4.649444656302958,-5.436379692065444,-0.977032203800249,-0.6932162597358555,25.908894498794368,1.220001220703132,-0.6209783837317566,5.077501583099366,0.08299158879641766,10.072011577402318,2.58024658594789,7.574756580250842,-6.3300387391552455,94.57018417133686,24.287687990388534,2.4972549971514755,4,-3.6000022888183594,-4.42500114440918,0.5174980163574219,0.6499977111816406,6.969997406005859,1,0.17515383401072482,1.0180149219364707,34.759998321533196,-1.9795565658767762,33.830001831054695,-1.0317497801251452,33.009998321533196,0.17515383401072482
5423,2020-04-15,36.18999862670898,36.40999984741211,35.080001831054695,35.310001373291016,10651500.0,0.012590848548093447,1.0151489755223428,3.034463707874012,80.93354171322497,61.18714741904331,-4.62480513187932,-5.962910210440832,-1.3984231684442605,-1.1367765000562855,25.903979941218182,1.3299980163574148,-0.10572915993115473,5.38199853897094,-0.08113924445248699,10.84513632239437,2.650429647259223,8.113567430682654,-5.860230562987958,95.22773987905492,20.601634415074983,2.731568891711715,4,-3.834999084472649,-4.87499809265136,0.05000114440918679,0.20000076293946023,6.280002593994155,2,0.14893626440670205,-1.1846074392290808,35.7400016784668,1.0180149219364707,34.759998321533196,-1.9795565658767762,33.830001831054695,0.14893626440670205
5424,2020-04-16,37.22000122070313,37.36999893188477,36.290000915527344,36.52999877929688,11205800.0,0.028460973558423808,1.181818882406901,0.784096130671135,79.71380782211958,66.02124940629447,-4.840746884937111,-6.87936973938973,-2.484619801770556,-2.1510941826358376,25.27624101326763,1.1800003051757955,0.36555577439930076,6.116001033782965,-0.055022557589722965,12.287024625155649,3.030489238096621,9.201512829469308,-5.91739607159154,96.25005722045898,23.493857467114722,3.0855117956863425,4,-4.135002136230469,-5.52500152587891,-0.9525012969970774,-0.8300018310546946,6.229999542236321,3,0.1295002562262988,1.0151489755223428,36.18999862670898,-1.1846074392290808,35.7400016784668,1.0180149219364707,34.759998321533196,0.1295002562262988
5425,2020-04-17,37.459999084472656,37.63999938964844,36.9900016784668,37.45000076293945,15513600.0,0.006448088551808784,2.513511284319487,0.014490269792127378,80.08264337746407,70.35445451368953,-4.229003307209183,-6.8516095512179795,-2.7701549295315715,-2.3751296630271526,24.4133313142532,0.6499977111816406,0.9649192326142852,5.962998962402345,-0.7794042539341177,12.705402178738808,2.5917973542341173,9.334200570570577,-5.065263054461894,95.1086877649815,23.007673257382095,3.371201608168231,4,-3.4999990463256836,-5.629999160766602,-1.1924991607666016,-1.0699996948242188,5.900001525878906,4,0.12413245166912867,1.181818882406901,37.22000122070313,1.0151489755223428,36.18999862670898,-1.1846074392290808,35.7400016784668,0.12413245166912867
5426,2020-04-20,37.63999938964844,38.31999969482422,37.27999877929688,37.47000122070313,12664000.0,0.004805133731313749,-2.781800527118951,17.00267073635946,78.61579274716631,74.23679784006606,-3.48532722750641,-6.576476278628363,-3.0225867160860815,-2.5408329302053687,22.962436662503922,1.0400009155273366,1.6913493623912323,5.639999294281004,-1.367791488467006,12.647790077029011,2.136103902907003,9.143894685655006,-4.196210687710142,79.01232242219302,9.208235288058063,3.5038953913740034,4,-2.6999998092651367,-5.469999313354492,-1.989999771118164,-1.760000228881836,6.510002136230469,0,0.12911797792664514,2.513511284319487,37.459999084472656,1.181818882406901,37.22000122070313,1.0151489755223428,36.18999862670898,0.12911797792664514
5427,2020-04-21,37.61000061035156,38.22999954223633,37.310001373291016,37.5099983215332,12259600.0,-0.0007969920239989658,-2.680020752111451,0.5882550937977088,87.11899665548076,78.24308387338097,-2.7349199543694596,-5.964678575189396,-3.008833153461495,-2.508222419253741,21.139601222505338,0.9199981689453125,2.4897527593374633,5.046500492095944,-1.8566526588406305,11.94965364303252,1.594923916627657,8.498077067564232,-3.1909697098360823,78.08643356182282,7.5414479340432905,3.4515765754682883,4,-2.5500011444091797,-5.440000534057617,-1.960000991821289,-1.730001449584961,6.619998931884766,1,0.12735976702454432,-2.781800527118951,37.63999938964844,2.513511284319487,37.459999084472656,1.181818882406901,37.22000122070313,0.12735976702454432
5428,2020-04-22,38.25,38.47999954223633,37.91999816894531,38.150001525878906,9823600.0,0.017016734359538654,1.0000136239782016,0.9999618539004387,99.6852173227341,82.47929507081605,-2.610023331860752,-6.08330463692247,-3.652173016498516,-3.1402653066945447,19.408391706744343,0.8699989318847656,3.2371958221619934,5.1574998855590835,-1.7881137184241638,12.103113489542327,1.6846930835674598,8.630306687550707,-3.0507753406227707,89.49773121173324,10.803885808828909,3.4728068019916223,4,-2.325000762939453,-6.0,-3.5900001525878906,-3.3350000381469727,7.290000915527344,2,0.11660128325418717,-2.680020752111451,37.61000061035156,-2.781800527118951,37.63999938964844,2.513511284319487,37.459999084472656,0.11660128325418717
5429,2020-04-23,37.90999984741211,38.84000015258789,37.65999984741211,38.459999084472656,15275800.0,-0.008888892878114785,-1.2476212620480942,-5.5000762951094835,96.08880504975743,85.03774721882742,-1.6783600857901035,-5.261717103653623,-3.333072909934913,-2.795801650726119,18.619856568384044,1.1800003051757812,3.8642173995589815,4.340499782562254,-2.549662232403513,11.230661797528022,0.8954187750793707,7.785580790045138,-2.0546202114630603,49.72967177080455,-33.97960680760766,3.445081007482883,4,-1.510000228881836,-5.479999542236328,-3.3299999237060547,-2.994999885559082,7.290000915527344,3,0.12028492196373097,1.0000136239782016,38.25,-2.680020752111451,37.61000061035156,-2.781800527118951,37.63999938964844,0.12028492196373097
5430,2020-04-24,39.349998474121094,39.52999877929688,38.27000045776367,38.849998474121094,16894800.0,0.03798466453455518,1.9302265751139653,-0.9090921701496057,96.53558938699437,86.67530367325489,-2.517773917416598,-6.300977354036057,-4.800558603931776,-4.217648810516195,18.335230993687915,1.6199989318847727,4.401538202647007,5.320998477935788,-1.8325026332713819,12.474499589142958,1.7442479223322067,8.897749033539373,-2.897694734844279,91.99998643663163,1.9515240450568285,3.576750555603584,4,-2.0449981689453054,-6.57499885559082,-5.317498207092285,-4.624998092651367,6.630001068115234,4,0.10419320070659643,-1.2476212620480942,37.90999984741211,1.0000136239782016,38.25,-2.680020752111451,37.61000061035156,0.10419320070659643
5431,2020-04-27,39.63000106811523,40.36000061035156,39.560001373291016,40.040000915527344,11090200.0,0.007115695167771774,-1.9090921701496057,-0.819999694824233,95.97389567818395,88.30536552812505,-2.2733900015551285,-6.152132791548517,-5.10665075777181,-4.4677878437367085,18.479179253289814,1.0100021362304688,4.7007924212868275,5.128501033782953,-2.20076309052817,12.457765158094077,1.4638689716273916,8.793133095938515,-2.562158320834399,76.0655827920837,-12.760625375125926,3.6646320621555613,4,-1.9099998474121023,-6.44000053405761,-6.017500877380364,-5.280000686645501,6.819999694824226,0,0.09412060160748648,1.9302265751139653,39.349998474121094,-1.2476212620480942,37.90999984741211,1.0000136239782016,38.25,0.09412060160748648
5432,2020-04-28,39.08000183105469,39.900001525878906,38.90999984741211,39.59000015258789,16170400.0,-0.013878355342842763,-1.3294094415747029,1.2438988081392428,90.10754373008184,89.32469908555359,-1.340785482228469,-5.24989162493894,-4.620296079591441,-3.888424987195286,18.826913261992477,0.9900016784667969,4.785955308733811,4.184001731872556,-3.243473274481005,11.611476738226116,0.47026422869577544,7.897739235049336,-1.3537275111597111,52.59265119972195,-35.2379056822324,3.7137375031767808,4,-0.7550010681152344,-5.89000129699707,-6.587502479553223,-5.850002288818359,10.279998779296875,1,0.12973386533455522,-1.9090921701496057,39.63000106811523,1.9302265751139653,39.349998474121094,-1.2476212620480942,37.90999984741211,0.12973386533455522
5433,2020-04-29,39.02999877929688,39.75,38.84000015258789,39.45000076293945,17989600.0,-0.0012795048468516868,-1.2750017881410485,0.8235360116086716,87.81405945462325,90.22472704472068,-0.9449327090696542,-4.736252826601181,-4.627126586022676,-3.8125637682088254,19.144345054810312,0.9099998474121094,4.689981301341021,3.6854987144470286,-3.5942508067781915,10.965248235672245,0.04562395383442208,7.325373475059639,-0.7769792013105885,50.74068684311312,-34.25956001062162,3.6398747606126087,4,-0.3549976348877024,-5.729998588562019,-7.349998474121101,-6.394998550415046,9.790000915527337,2,0.13323087178003545,-1.3294094415747029,39.08000183105469,-1.9090921701496057,39.63000106811523,1.9302265751139653,39.349998474121094,0.13323087178003545
5434,2020-04-30,39.83000183105469,39.959999084472656,37.54999923706055,37.63000106811523,18279500.0,0.020497132379674987,-1.0423689225601742,-5.238072315419584,87.78336369716129,91.08036263579814,-1.4927514688085068,-4.918126558005227,-5.464877977372737,-4.578920065155771,18.6144822324575,2.4099998474121094,4.577798227402241,3.933001708984378,-2.913388425963177,10.779391843931933,0.5098066415106004,7.356196776458155,0.529998779296875,81.13884269472256,-2.500676575051898,3.4231950674737766,4,-1.0100021362304688,-6.090001106262207,-8.32500171661377,-7.195001602172852,8.889999389648445,3,0.1433592473505909,-1.2750017881410485,39.02999877929688,-1.3294094415747029,39.08000183105469,-1.9090921701496057,39.63000106811523,0.1433592473505909
5435,2020-05-01,39.25,39.47000122070313,38.34000015258789,38.77999877929688,13894700.0,-0.01456193332641198,1.4835088366477518,0.21363684441415415,79.57837335243205,91.18731603638322,-0.7064238286991085,-3.737431865887487,-4.935300509307446,-3.969420268680402,17.992175387451297,1.4900016784667969,4.445988413107699,2.8499999046325684,-3.371281232249899,9.07128104151504,-0.26064066380866535,5.960640473073802,1.0538005828857422,60.49821822501272,-21.009817310355473,3.110640568441235,5,-0.41499900817871094,-4.920000076293945,-7.802499771118164,-6.614999771118164,10.5,4,0.15159237612584597,-1.0423689225601742,39.83000183105469,-1.2750017881410485,39.02999877929688,-1.3294094415747029,39.08000183105469,0.15159237612584597
5436,2020-05-04,39.83000183105469,39.86999893188477,39.060001373291016,39.27999877929688,10219900.0,0.014777116714769,1.571432031486492,1.1702162197259944,78.44225725892764,90.22323388121066,-1.0539374099684338,-3.685737070204574,-5.576468081160613,-4.511621495042874,17.56568488888524,0.8099975585937571,4.3062968587875545,2.909001636505124,-2.5455299715021127,8.363533244512364,0.18173583250150216,5.636267440508746,0.4187227249145522,94.60592275316692,14.140847229162759,2.7272658040036197,5,-0.8750019073486328,-5.500001907348633,-8.60000228881836,-7.195001602172852,9.419998168945312,0,0.15440616189946055,1.4835088366477518,39.25,-1.0423689225601742,39.83000183105469,-1.2750017881410485,39.02999877929688,0.15440616189946055
5437,2020-05-05,40.31999969482422,40.7599983215332,39.77000045776367,39.91999816894531,12414200.0,0.012302230510757628,-1.8285776566757492,0.7272714662227865,78.56152815671174,87.87615730720816,-1.250610801097288,-3.642640101603348,-6.09289524827571,-4.96298077791409,18.219020916815033,0.9899978637695312,4.152691827778227,2.9419995307922377,-1.9941983450291474,7.878197406613623,0.4739005928815416,5.410098468702934,-2.770000457763672,86.292873763194,7.377296212654258,2.4680989379106943,5,-1.1650009155273438,-5.790000915527344,-9.09000015258789,-7.684999465942383,7.6199989318847585,1,0.15203375780040318,1.571432031486492,39.83000183105469,1.4835088366477518,39.25,-1.0423689225601742,39.83000183105469,0.15203375780040318
5438,2020-05-06,40.95000076293945,41.09000015258789,40.18999862670898,40.63999938964844,11026000.0,0.015625026609216608,2.0508518410758976,0.7750004768353392,77.30597700571654,85.78917641342585,-1.628604928275827,-3.7290103829015635,-6.716759554980676,-5.553480954165934,19.43259584847827,0.9000015258789134,4.059889415235375,3.1055006027221665,-1.2712543139856578,7.482255519429991,0.9171231443682544,5.293878061076079,-3.335801544189451,96.0452160044828,18.52414788329193,2.188377458353913,5,-1.6300010681152344,-6.255001068115234,-10.092500686645508,-8.315000534057617,6.709999084472656,2,0.20537239781991223,-1.8285776566757492,40.31999969482422,1.571432031486492,39.83000183105469,1.4835088366477518,39.25,0.20537239781991223
5439,2020-05-07,41.36999893188477,41.61000061035156,41.060001373291016,41.27000045776367,12588900.0,0.010256365350924002,-1.1153953372360872,0.32257429397651954,77.88870562153133,83.71730043948551,-1.6831937831058497,-3.679220964579848,-7.133028727466744,-5.937362180694798,21.222790861876582,0.6599998474121094,3.9214305332586648,3.107498741149911,-0.9070321065774607,7.122029588877282,1.100233317286225,5.114764165013597,-3.6167676757812544,92.66050015690442,16.646852609486274,2.007265423863687,5,-1.789999008178718,-6.414999008178718,-10.839998245239265,-8.734998703002937,6.520000457763665,3,0.18008220824964938,2.0508518410758976,40.95000076293945,-1.8285776566757492,40.31999969482422,1.571432031486492,39.83000183105469,0.18008220824964938
5440,2020-05-08,42.150001525878906,42.43999862670898,41.70000076293945,41.70000076293945,8946000.0,0.018854305393587234,-2.2888738185054573,4.500076295109164,79.63204502641221,81.9015392559553,-2.26213476613232,-4.0095210503764065,-7.846969246855593,-6.679059874953509,22.99338270920572,1.0699996948242045,3.6419605947754334,3.471501350402832,-0.32760326241874793,7.270605963224412,1.571949043992042,5.371053656813622,-4.165364108520507,91.42019714552086,15.133764134868045,1.8995523064107915,5,-2.1550025939941406,-6.780002593994141,-11.620000839233398,-9.51500129699707,5.9699974060058665,4,0.15587187323802199,-1.1153953372360872,41.36999893188477,2.0508518410758976,40.95000076293945,-1.8285776566757492,40.31999969482422,0.15587187323802199
5441,2020-05-11,42.13000106811523,42.43000030517578,41.599998474121094,41.88000106811523,13731700.0,-0.0004745066913318663,-1.0493741110870765,0.5555546136565931,79.73680630950108,80.74923509811302,-2.067651397234485,-3.5932987166740347,-7.746881847052428,-6.619204600008338,24.396506013725045,0.8300018310546875,3.440852915670078,3.083000755310053,-0.5414784432659943,6.7074799538861,1.2707611560220258,4.89524035459808,-3.7889347540087783,88.38959658477204,11.82147678061628,1.8122395992880236,5,-2.1350021362304616,-6.510002136230462,-11.60000038146972,-9.495000839233391,6.299999237060554,0,0.18086870967709823,-2.2888738185054573,42.150001525878906,-1.1153953372360872,41.36999893188477,2.0508518410758976,40.95000076293945,0.18086870967709823
5442,2020-05-12,42.0,42.86000061035156,41.77999877929688,42.2400016784668,9548400.0,-0.003085712433404497,-2.176456728692566,-0.9600067138671875,76.44565491089021,79.48607903769823,-1.6538050219764031,-3.130785010249852,-7.579207287424893,-6.457683624966307,25.564476143792348,1.0800018310546804,3.0554712959279158,2.6399997711181626,-0.8611165373304175,6.141116079566743,0.8894416168938761,4.390557925342449,-3.3310191008853494,67.79026324249035,-6.847304660429003,1.7505581542242898,5,-1.7950000762939453,-5.429999351501465,-11.41499948501587,-9.364999771118164,6.439998626708977,1,0.17261904761904767,-1.0493741110870765,42.13000106811523,-2.2888738185054573,42.150001525878906,-1.1153953372360872,41.36999893188477,0.17261904761904767
5443,2020-05-13,41.58000183105469,42.38000106811523,41.04999923706055,41.77999877929688,11041700.0,-0.009999956403459853,-1.1111104383261265,0.8333147897957858,75.59272707926004,78.13156385793143,-0.9320661747786332,-2.4098301988256665,-7.150140185504178,-6.004136328859509,26.39851986478189,1.3300018310546804,2.72520381108842,1.9505014419555664,-1.3470738523870978,5.248076736298231,0.3017137947842343,3.5992890891268985,-2.4919189608163492,29.281889053513204,-46.50261249026581,1.6487876471713339,5,-0.9800014495849609,-4.370001792907715,-10.775001049041748,-8.945001602172852,6.709999084472656,2,0.152958069157761,-2.176456728692566,42.0,-1.0493741110870765,42.13000106811523,-2.2888738185054573,42.150001525878906,0.152958069157761
5444,2020-05-14,42.040000915527344,42.09000015258789,40.810001373291016,41.310001373291016,11165100.0,0.01106298855737653,2.0843417793077457,-3.6500534065765087,71.72857887659515,77.25936447172732,-1.1684884533478836,-2.624786313870473,-7.652599260800592,-6.4339577004229085,26.826725827315713,1.279998779296875,2.5077035024136123,2.1695005416870146,-1.0909392121962256,5.429940295570255,0.5392806647453909,3.799720418628638,-2.574726271277683,60.0,-13.16604116547785,1.6302198769416214,5,-1.0799999237060547,-4.710000991821289,-10.770000457763672,-9.405000686645508,7.119998931884766,3,0.13368217910311797,-1.1111104383261265,41.58000183105469,-2.176456728692566,42.0,-1.0493741110870765,42.13000106811523,0.13368217910311797
5445,2020-05-15,42.11000061035156,42.47000122070313,41.38000106811523,41.459999084472656,13183200.0,0.0016650735799190741,-1.6913665134503684,0.8904136075039846,70.7357572579633,76.40308669384238,-0.8829889596425673,-2.454395875384577,-7.724178802356747,-6.475461303188055,27.240777976690833,1.0900001525879048,2.3920387810801103,2.007000160217288,-1.1922905253168992,5.206290845751475,0.40735481745019797,3.606645502984378,-2.305253369491709,63.414620530522235,-8.996977986405277,1.5996453427670936,5,-0.7950000762939453,-3.9950008392333984,-10.624999999999996,-9.475000381469727,7.689998626708984,4,0.1372595273217836,2.0843417793077457,42.040000915527344,-1.1111104383261265,41.58000183105469,-2.176456728692566,42.0,0.1372595273217836
5446,2020-05-18,42.5,42.900001525878906,42.33000183105469,42.599998474121094,8880900.0,0.0092614434575089,-1.5909382531948466,-0.1538434451917321,79.38139059304712,76.49418252010187,-0.954830229955391,-2.5946571350186787,-8.084501251231117,-6.834726825681287,27.490221832342023,0.7900009155273438,2.2347440780653685,2.1539995193481474,-0.9954930563757287,5.3034920950720235,0.5792532314862129,3.728745807210082,-2.3897274221909726,80.8611724078769,5.697127242221924,1.5747462878619367,5,-0.9549999237060547,-4.069999694824219,-10.84000015258789,-9.864999771118164,6.270000457763672,0,0.13223526898552396,-1.6913665134503684,42.11000061035156,2.0843417793077457,42.040000915527344,-1.1111104383261265,41.58000183105469,0.13223526898552396
5447,2020-05-19,42.400001525878906,43.18000030517578,42.38999938964844,42.459999084472656,13600300.0,-0.0023529052734374556,-18.749570856379936,0.5999847409781033,78.70529105411666,76.649661858813,-0.5908940629835939,-2.231831352489266,-7.927328996189189,-6.704263954364151,27.80151056670367,0.7900009155273438,2.2224757414452654,1.8145009994506864,-1.1838392823697035,4.812841281271076,0.3153308585404915,3.3136711403608814,-1.9549614743014914,67.08864426885741,-10.70358544893331,1.4991701409101956,5,-0.4050006866455078,-3.270000457763672,-10.85250091552734,-9.76500129699707,6.999999999999993,1,0.14221694722384526,-1.5909382531948466,42.5,-1.6913665134503684,42.11000061035156,2.0843417793077457,42.040000915527344,0.14221694722384526
5448,2020-05-20,42.709999084472656,43.34000015258789,42.43999862670898,43.0,9282500.0,0.0073112629112652705,-1.1686735913227118,4.83354526958291,76.7657873950426,76.52489316698092,-0.6984284413123731,-2.3089458323339898,-8.192135509367134,-6.982323915071603,28.056892448698267,0.9399986267089844,2.2140785929238262,1.901498603820798,-1.028098564070305,4.831095771711901,0.4367000198752464,3.3662971877663495,-1.8820645973914694,75.09875999662256,-2.176368310275464,1.464798583945551,5,-0.6349983215332031,-3.499998092651367,-10.982499122619629,-10.07499885559082,8.180000305175781,2,0.1341606102801225,-18.749570856379936,42.400001525878906,-1.5909382531948466,42.5,-1.6913665134503684,42.11000061035156,0.1341606102801225
5449,2020-05-21,42.47000122070313,42.93000030517578,42.2400016784668,42.75,8281700.0,-0.00561924300899308,1.1562477648236893,0.9655099839519894,81.94449910838912,76.78183250942281,-0.3195948744180157,-1.8022081294954617,-7.869795799851609,-6.708585700841077,28.10927512713548,0.6899986267089844,2.1729191177306575,1.4335006713867244,-1.2453310103702435,4.112332353143692,0.09408483050824401,2.772916512265205,-1.240136227140873,55.6122786598734,-22.802481467184265,1.339415840878483,5,-0.395000457763679,-2.655000686645515,-10.63500118255616,-9.835000991821296,8.84000015258789,3,0.1370378979877942,-1.1686735913227118,42.709999084472656,-18.749570856379936,42.400001525878906,-1.5909382531948466,42.5,0.1370378979877942
5450,2020-05-22,43.45000076293945,43.5,42.209999084472656,42.25,9879700.0,0.023075100401894755,-1.0156223457360414,-4.285735694822997,83.27210406847962,77.17464337153153,-1.2245739234366226,-2.5922000815878548,-8.696339749194202,-7.644492566920668,27.99419981855335,1.2900009155273438,2.142756898350825,2.2085000991821317,-0.5531490722649366,4.9701492706292,0.827675513458594,3.5893246849056695,-1.8825141439330935,96.12409290111957,18.94124789443775,1.3808245857235355,5,-1.2950000762939453,-3.2049999237060547,-11.060001373291009,-10.815000534057617,9.0,4,0.13141539664466428,1.1562477648236893,42.47000122070313,-1.1686735913227118,42.709999084472656,-18.749570856379936,42.400001525878906,0.13141539664466428
5451,2020-05-26,43.36000061035156,44.27999877929688,43.310001373291016,43.9900016784668,9548900.0,-0.002071349850577109,-1.6575288062080513,-0.5250005563096642,80.15877941635063,77.58721276102713,-1.0524234920661755,-2.327776137864703,-8.481714389167976,-7.515425285147323,27.69220671819639,0.9699974060058665,2.075492609200076,1.931999969482419,-0.8748458137653188,4.738845752730157,0.5285770778585501,3.335422861106288,-1.4446615827663507,55.55563745996391,-19.629055237016367,1.403422891623868,5,-0.8150005340576172,-2.5800018310546804,-10.465000629425049,-10.725000381469727,9.599998474121094,1,0.14852395147733288,-1.0156223457360414,43.45000076293945,1.1562477648236893,42.47000122070313,-1.1686735913227118,42.709999084472656,0.14852395147733288
5452,2020-05-27,44.150001525878906,44.18000030517578,42.86000061035156,43.29999923706055,8706500.0,0.01821957805366692,1.901098716836232,-1.3492076947762957,80.76927873516217,78.16238516723848,-1.6822843964204495,-2.8653797481026473,-9.078924353868018,-8.264402373823138,27.700316333741036,1.3199996948242188,1.93454882034235,2.468500900268552,-0.36116398611202527,5.298165786649129,1.0536684570782597,3.883333343458844,-1.94000244140625,93.71993852255062,20.29928721099168,1.4148324431902897,5,-1.605001449584961,-3.355001449584961,-10.595001697540283,-11.620000839233398,10.209999084472656,2,0.10464323379868312,-1.6575288062080513,43.36000061035156,-1.0156223457360414,43.45000076293945,1.1562477648236893,42.47000122070313,0.10464323379868312
5453,2020-05-28,44.22999954223633,44.97999954223633,44.0099983215332,44.13999938964844,12476300.0,0.001811959537771024,-4.542827871085874,0.10588224734430467,79.42391708751373,79.01742274622943,-1.505129567896411,-2.6728717531485415,-8.994754248169713,-8.297066063771865,27.898960149541573,0.970001220703125,1.7968272198867794,2.288498878479004,-0.47005338461629975,5.047051141574308,0.9092227469313556,3.667775010026652,-1.6060005187988295,72.92419220011595,1.8572264746509148,1.3792761315476505,5,-1.0499992370605469,-2.9650001525878906,-10.614999771118164,-11.69999885559082,11.939998626708984,3,0.11688903543183637,1.901098716836232,44.150001525878906,-1.6575288062080513,43.36000061035156,-1.0156223457360414,43.45000076293945,0.11688903543183637
5454,2020-05-29,45.540000915527344,45.6500015258789,43.88000106811523,44.29999923706055,18741500.0,0.02961793775376509,1.4246533466063869,13.777773068282965,81.44716671597243,80.20757935267488,-2.5327954819152296,-3.7240971604417297,-10.05814930893061,-9.548760877502438,29.144351582588847,1.7700004577636719,1.7532133525247673,3.313000297546388,0.30402346293493565,6.321977132157841,1.8085118802406654,4.817488714852111,-2.6800003051757812,96.80231010805365,27.140438867349175,1.5044884173057258,5,-1.6100006103515625,-3.940000534057617,-11.45250129699707,-13.060001373291016,11.459999084472656,4,0.11747910335014855,-4.542827871085874,44.22999954223633,1.901098716836232,44.150001525878906,-1.6575288062080513,43.36000061035156,0.11747910335014855
5455,2020-06-01,45.20000076293945,45.97000122070313,45.0099983215332,45.4000015258789,8931500.0,-0.007465967188243106,-2.3103226018613157,-0.1612907195309102,76.88269955372667,79.92994701497261,-1.9091516790883247,-3.0730387052384174,-9.415604758367692,-9.149284568587007,30.50574793272101,0.960002899169929,1.749725280204224,2.6755001068115263,-0.2700511966700745,5.621051410293127,1.2027244550707223,4.14827575855233,-1.7819999694824205,75.24114769621751,7.619875496270097,1.4727756517408004,6,-1.1100006103515625,-3.440000534057617,-10.785000801086426,-12.720001220703125,13.069999694824219,0,0.13517700237211727,1.4246533466063869,45.540000915527344,-4.542827871085874,44.22999954223633,1.901098716836232,44.150001525878906,0.13517700237211727
5456,2020-06-02,45.97999954223633,46.22999954223633,45.13999938964844,45.2400016784668,9959000.0,0.017256609870157646,-1.3191432374521135,-3.699975204562492,81.28935787619373,80.21706555075895,-2.395513781866704,-3.550718568158672,-9.812637060255511,-9.8643483727367,31.781515159496585,1.0900001525878906,1.8066934568199926,3.1479990005493192,0.1044097299659299,6.191588271132709,1.6262043652576281,4.66979363584101,-2.099998474121101,92.58160002263917,23.949735627772796,1.5217946352916936,6,-1.760000228881836,-4.090000152587891,-10.9399995803833,-13.204999923706055,13.240001678466804,1,0.14071338158148317,-2.3103226018613157,45.20000076293945,1.4246533466063869,45.540000915527344,-4.542827871085874,44.22999954223633,0.14071338158148317
5457,2020-06-03,46.45000076293945,46.72000122070313,46.08000183105469,46.349998474121094,7599200.0,0.010221862231020395,-1.000011921011401,0.13513861825080162,87.98755728747923,81.46392887214081,-2.492745946579994,-3.729122653212329,-9.846339394361905,-10.259316178203406,32.7761547219032,0.740001678466804,1.901178972654975,3.311500167846681,0.10288508638608107,6.520115249307281,1.7071926271163775,4.915807708576985,-2.1000000000000085,90.49294213883596,16.186127625708878,1.6043075407303014,6,-1.9850006103515625,-4.315000534057617,-10.994999885559082,-13.260000228881836,12.819999694824219,2,0.14015066124018793,-1.3191432374521135,45.97999954223633,-2.3103226018613157,45.20000076293945,1.4246533466063869,45.540000915527344,0.14015066124018793
5458,2020-06-04,49.36000061035156,51.88000106811523,48.79999923706055,51.34000015258789,32274600.0,0.0626480042974269,1.0130721887501435,-19.799542246805263,91.3092860827162,82.50446075817716,-4.872653831884271,-6.299753080388847,-12.320106797407952,-13.071968861429298,34.18844933100848,5.430000305175774,2.001635765402952,5.801000022888182,1.715508953454794,9.88649109232157,3.758254488171488,7.843745557604876,-4.535999755859379,68.49999427795419,-7.301904804343309,2.042745534716695,6,-2.315000534057617,-4.645000457763672,-13.602499961853027,-16.170000076293945,8.939998626708984,3,0.10129659518179635,-1.000011921011401,46.45000076293945,-1.3191432374521135,45.97999954223633,-2.3103226018613157,45.20000076293945,0.10129659518179635
5459,2020-06-05,48.81999969482422,49.70000076293945,48.2400016784668,49.2400016784668,16332600.0,-0.010940050827594527,1.1791028630153755,0.21212226300224452,85.95928860962586,82.8030368183045,-3.7293623440870434,-5.45255477016871,-11.363720696691772,-12.434217831699328,35.26712917509867,1.4599990844726562,2.1272290095083974,4.888499069213864,0.3140935026860987,9.46290463574163,2.601296285949978,7.175701852477751,-2.7399978637695312,55.45851310156424,-21.005201788376418,2.2872027832638837,6,-1.4499988555908203,-4.104999542236328,-12.832499027252197,-15.629999160766602,10.260002136230469,4,0.1505530217137696,1.0130721887501435,49.36000061035156,-1.000011921011401,46.45000076293945,-1.3191432374521135,45.97999954223633,0.1505530217137696
5460,2020-06-08,48.72000122070313,49.04999923706055,47.84000015258789,48.29999923706055,12182400.0,-0.0020483096015194713,1.2407431609063455,-1.0000000000000169,84.40268716927322,83.27458212418479,-3.1326289015170303,-5.096406789218015,-10.897619914665135,-12.245957966311757,35.92459519790218,1.2099990844726562,2.286878616984744,4.460000610351571,-0.5028591121745407,9.422860332877683,1.9785707490885116,6.9414304716146304,-1.4799995422363352,53.11574094250182,-21.85022249044892,2.481429861263056,6,-1.3500003814697337,-3.6100006103515696,-12.440001010894782,-15.530000686645515,9.669998168945305,0,0.16995070960257608,1.1791028630153755,48.81999969482422,1.0130721887501435,49.36000061035156,-1.000011921011401,46.45000076293945,0.16995070960257608
5461,2020-06-09,49.75,50.0,48.56999969482422,48.86999893188477,9699800.0,0.021141189521546533,1.0724626063207827,2.095230742681667,86.86059778678556,83.95139535214294,-3.5323481176558644,-5.8249101871713975,-11.542644246917718,-13.180490625238008,36.786444146278434,1.4300003051757812,2.5026162561980527,5.108999443054202,-0.31399963074074577,10.53199851684915,2.3974999061567246,7.8204989799516795,-1.9099998474121094,63.275838822442346,-12.162484109044861,2.7114995368974744,6,-1.8699989318847727,-4.279998779296875,-13.167499542236328,-16.559999465942383,8.9000015258789,1,0.17125629060831504,1.2407431609063455,48.72000122070313,1.1791028630153755,48.81999969482422,1.0130721887501435,49.36000061035156,0.17125629060831504
5462,2020-06-10,49.25,50.34000015258789,49.06999969482422,50.25,10545900.0,-0.01005025125628145,1.1525425920537937,-1.1363622570842835,82.18505644327409,84.25818861389409,-2.495235159885965,-5.0108164481727755,-10.688102812107289,-12.596383348838906,37.53674247215911,1.2700004577636719,2.6425606972678963,4.246499443054198,-1.3979152523974534,9.890914138505849,1.4242920953283686,7.068706790780027,-1.4099998474121094,34.900978412973046,-38.90396673868102,2.8222073477258274,6,-1.3699989318847727,-3.424999237060547,-12.607500076293945,-16.059999465942383,8.880001068115227,2,0.2024365730092006,1.0724626063207827,49.75,1.2407431609063455,48.72000122070313,1.1791028630153755,48.81999969482422,0.2024365730092006
5463,2020-06-11,47.93999862670898,49.81999969482422,47.68999862670898,49.43000030517578,10563900.0,-0.02659901265565523,-1.1407027854934197,1.490001678466804,74.35439727950586,83.47010312095337,-0.6745644704097771,-3.372836803517167,-8.995043572788148,-11.207441729037136,38.55012257810972,2.1300010681152415,2.824473320136633,2.6184982299804602,-2.9296153685056154,8.166611828466536,-0.15555856926257405,5.3925550292234945,3.94000244140625,9.433956832046867,-63.91807688844127,2.7740567992430365,6,0.5050010681152415,-1.904998779296875,-11.097499847412102,-14.54999923706054,10.530002593994155,3,0.23633713299153847,1.1525425920537937,49.25,1.0724626063207827,49.75,1.2407431609063455,48.72000122070313,0.23633713299153847
5464,2020-06-12,47.65999984741211,48.83000183105469,46.849998474121094,48.38999938964844,10056500.0,-0.005840608830156913,1.4596247390730548,0.48993202677965436,69.99050129402664,82.70430331432003,-0.06953084371715335,-2.7934348149392036,-8.286078214697312,-10.847732774989531,39.59418010650364,1.9800033569335938,2.9591686282743197,2.057499504089357,-3.3585303648150813,7.473529372993795,-0.6505154303628586,4.765514438541572,4.136201171874994,23.2091972416145,-45.30996628545344,2.7080149344522186,6,0.8500003814697266,-1.3149986267089844,-10.65250015258789,-14.104999542236328,8.930000305175781,4,0.22324799462260558,-1.1407027854934197,47.93999862670898,1.1525425920537937,49.25,1.0724626063207827,49.75,0.22324799462260558
5465,2020-06-15,47.88999938964844,48.11999893188477,46.63999938964844,46.93999862670898,12464800.0,0.004825840179871754,1.0992903580134243,-1.3013717241919989,71.22773925342038,81.58634568956744,0.13653149846517465,-2.70699810562261,-8.088811744498244,-10.998589858966085,40.44590317431906,1.4799995422363352,3.141976826943477,1.9984991073608427,-3.2470148863557213,7.244013101077407,-0.6242578894974429,4.621256104219128,3.708353527832024,33.783776817573994,-34.8725641778843,2.6227569968582833,6,1.0900020599365234,-1.5449981689453125,-10.622499465942383,-14.07499885559082,8.450000762939453,0,0.23366052587223463,1.4596247390730548,47.65999984741211,-1.1407027854934197,47.93999862670898,1.1525425920537937,49.25,0.23366052587223463
5466,2020-06-16,48.11999893188477,48.72999954223633,47.540000915527344,48.4900016784668,9642900.0,0.00480266329437562,1.800001795154877,-0.3894762625633838,69.63401911122436,79.54706366998357,0.27045541051281674,-2.6291726309933026,-7.887155680426481,-11.142835254806343,41.20812442962585,1.1899986267089844,3.2233528249696377,1.9474987030029354,-3.132554004837864,7.027551410843735,-0.592527650917468,4.487525056923339,3.180852773925764,39.99997938001923,-24.43318533621256,2.540026353920401,6,1.1400012969970632,-1.7749977111816477,-10.437500000000007,-13.889999389648445,7.030002593994126,1,0.21342478565515233,1.0992903580134243,47.88999938964844,1.4596247390730548,47.65999984741211,-1.1407027854934197,47.93999862670898,0.21342478565515233
5467,2020-06-17,48.43000030517578,49.099998474121094,48.209999084472656,48.2599983215332,9692100.0,0.006442256445803762,-5.592576894276551,-0.45946140998413154,70.30948114584064,77.21375201033072,0.3026838983696152,-2.5974304771046377,-7.810060535950399,-11.360417458626927,41.920201729189074,0.979999542236321,3.3798341895941775,1.9560001373290987,-2.8917765545920417,6.803776829250239,-0.4678882086314715,4.379888483289669,2.59120026166503,56.289331564337616,-6.7777301565166255,2.42388834596057,6,0.05999946594238281,-2.0849990844726562,-10.622501373291016,-14.200000762939453,6.6899986267089915,2,0.21102624729099762,1.800001795154877,48.11999893188477,1.0992903580134243,47.88999938964844,1.4596247390730548,47.65999984741211,0.21102624729099762
5468,2020-06-18,48.43999862670898,49.09000015258789,48.18000030517578,48.54999923706055,11344000.0,0.0002064489256698998,-1.8889009990917347,-0.6470548636823037,66.03981549349919,75.00047721964998,0.16590603323133024,-2.272661774732107,-7.439049769206498,-11.27891625406781,42.58172813829133,0.9099998474121094,3.4443015058797357,1.6794984817504783,-2.901589888285919,6.260586851786876,-0.6110457032677203,3.970042666768677,2.318329869500289,73.17072792514477,13.7772991942851,2.2905441850181987,6,0.05000114440918679,-2.0949974060058523,-10.052498340606682,-13.99999809265136,8.79000091552735,3,0.2000413442634441,-5.592576894276551,48.43000030517578,1.800001795154877,48.11999893188477,1.0992903580134243,47.88999938964844,0.2000413442634441
5469,2020-06-19,48.290000915527344,48.95000076293945,47.41999816894531,48.72999954223633,36555400.0,-0.003096567205493783,2.4772744021119526,3.9999653211261115,67.45763851562072,73.11769403591082,0.2601776653499783,-1.7542283914049435,-6.946741003387444,-11.049018336164409,43.25849592015291,1.5300025939941406,3.4309670834863653,1.2385007858276396,-2.9144343175886576,5.391435889243937,-0.837966765880509,3.314968337535788,2.221227834288271,67.07325772166345,9.284403851988259,2.07646755170815,6,0.1999988555908203,-1.9449996948242188,-9.385000705718994,-13.850000381469727,8.05999755859375,4,0.21080969377042358,-1.8889009990917347,48.43999862670898,-5.592576894276551,48.43000030517578,1.800001795154877,48.11999893188477,0.21080969377042358
5470,2020-06-22,49.15999984741211,49.31999969482422,48.0099983215332,48.34000015258789,9223500.0,0.018016129952174387,1.2982492537912758,-1.8636414866962017,67.7852469271188,70.99821060705897,-0.6044032797841581,-2.292028449847521,-7.483696913067689,-11.807220488738764,43.72640721661523,1.3100013732910156,3.0664684585586386,1.8229997634887667,-2.06402050689357,5.710020033871103,-0.12051037170240164,3.766509898679935,1.1189551407934744,91.57896216224898,36.61351939809396,1.9435101351911692,6,-0.6700000762939453,-2.529998779296882,-10.014999389648438,-14.719999313354492,5.369998931884773,0,0.15113914418709906,2.4772744021119526,48.290000915527344,-1.8889009990917347,48.43999862670898,-5.592576894276551,48.43000030517578,0.15113914418709906
5471,2020-06-23,49.79999923706055,50.31999969482422,49.099998474121094,49.59000015258789,12289300.0,0.013018702026748041,-1.0504180130276453,0.25609653978916813,68.38639437551564,69.46502593286358,-1.3818843170030561,-2.5558620013717857,-7.806330959513417,-12.338230774941223,43.979701020971476,1.220001220703125,2.7813558186569054,2.1409992218017564,-1.4114221071153423,5.693420550718855,0.3647885573432106,3.917209886260302,-3.1599998474121094,82.06895916697579,30.29224575205445,1.776210664458549,6,-1.3199996948242188,-2.7549991607666016,-10.084999084472656,-15.35999870300293,4.920001983642585,1,0.13132532160081545,1.2982492537912758,49.15999984741211,2.4772744021119526,48.290000915527344,-1.8889009990917347,48.43999862670898,0.13132532160081545
5472,2020-06-24,48.77000045776367,50.45000076293945,48.6500015258789,49.79999923706055,13009000.0,-0.0206827067284443,-1.8346519605192602,-4.904777475022707,45.91977308065902,66.30562324410282,-0.4773301960384444,-1.2247937131969522,-6.495985397839206,-11.180175082864537,44.58032719806354,1.799999237060554,2.4983722264334176,0.8800004959106431,-2.2921677562287286,4.052168748050015,-0.7060836301590427,2.466084621980329,-2.056401062011716,44.55449284083913,-4.895879805047983,1.5860841260696859,6,-0.22500038146972656,-1.7250003814697266,-8.782500267028809,-14.309999465942383,6.50999832153321,2,0.13081814657025692,-1.0504180130276453,49.79999923706055,1.2982492537912758,49.15999984741211,2.4772744021119526,48.290000915527344,0.13081814657025692
5473,2020-06-25,49.4000015258789,49.540000915527344,48.40999984741211,48.72000122070313,10268700.0,0.012917799101946459,1.3541711370192882,-0.6601952534739574,53.961765435470014,64.52465259315208,-0.9816850501225787,-1.525842658079874,-6.8470458388894215,-11.690408455418769,44.74930778642433,1.1300010681152344,2.06583118157927,1.2515014648437415,-1.4763529019534047,3.9793558316408877,-0.11242571855483163,2.6154286482423146,-2.5369460754394453,65.34658949989716,15.968155517017479,1.3639271833985724,6,-0.8550014495849538,-2.355001449584954,-8.837500572204583,-14.800001144409173,7.16999816894532,3,0.11578941759767702,-1.8346519605192602,48.77000045776367,-1.0504180130276453,49.79999923706055,1.2982492537912758,49.15999984741211,0.11578941759767702
5474,2020-06-26,50.88999938964844,51.27999877929688,50.08000183105469,50.88999938964844,17762400.0,0.03016189914465861,2.07692006729524,0.0,62.45694774866944,63.55012020373531,-2.1962872987679845,-2.7346903506366687,-8.06824316112477,-13.098979249888359,44.87207796116701,1.879997253417983,1.738572775468434,2.473999404907225,-0.22594509603018764,5.173943905844638,1.1240271544385223,3.823971655375928,-3.8834661267089814,88.07341483018747,37.54974672364429,1.3499722504687046,6,-1.5400009155273438,-3.844999313354492,-10.247498512268066,-16.209999084472656,5.44000244140625,4,0.12458243719054773,1.3541711370192882,49.4000015258789,-1.8346519605192602,48.77000045776367,-1.0504180130276453,49.79999923706055,0.12458243719054773
5475,2020-06-29,51.31000137329102,51.34000015258789,50.11999893188477,51.06999969482422,8933900.0,0.008253133988600947,7.133362155563702,100.0,59.62964445585197,62.43852301980505,-2.324601035361866,-2.8179543361831847,-8.216759090812303,-13.429814427344496,44.8698069124989,1.220001220703118,1.5817705894520913,2.5885013580322322,0.042418127365152714,5.134584588699312,1.3154597426986925,3.861542973365772,-4.047060179370121,98.97615098387956,47.99739061856482,1.2730416153335393,6,-1.9300022125244212,-4.265001296997077,-10.365000724792488,-16.63000106811524,5.349998474121087,0,0.09822640744370736,2.07692006729524,50.88999938964844,1.3541711370192882,49.4000015258789,-1.8346519605192602,48.77000045776367,0.09822640744370736
5476,2020-06-30,52.45000076293945,52.75,51.31999969482422,51.41999816894531,10559900.0,0.022217878759244192,-1.3252046136144424,4.291647460859763,68.30665298495903,62.21598655748487,-3.113181513449817,-3.6347395330971466,-9.07223091531283,-14.48700413327586,44.928767784611054,1.4399986267089773,1.5617173935998494,3.405000686645508,0.6872263911824845,6.122774982108531,2.0461135389139926,4.763887834377023,-4.860894852325195,93.08757542596719,38.41962340083304,1.358887147731513,6,-2.365001678466797,-4.645000457763672,-11.25,-17.690000534057617,2.6300010681152344,1,0.03965677761871711,7.133362155563702,51.31000137329102,2.07692006729524,50.88999938964844,1.3541711370192882,49.4000015258789,0.03965677761871711
5477,2020-07-01,52.959999084472656,53.43000030517578,51.31999969482422,52.709999084472656,12879800.0,0.009723514091797059,2.5462122377801713,0.2427178353314149,81.61212940582433,63.94624365885433,-3.2553594468795666,-3.8282973503542337,-9.284942006333956,-14.881645599949223,44.85769267746241,2.1100006103515625,1.53337503090075,3.589499092102052,0.6315800790994786,6.547418105104626,2.110539585600769,5.0684585986033355,-4.854803764919822,90.63742673616203,28.99817813662881,1.4789595065012866,7,-2.5349998474121094,-4.814998626708984,-11.297499656677246,-17.809999465942383,2.25,2,0.03323266930996782,-1.3252046136144424,52.45000076293945,7.133362155563702,51.31000137329102,2.07692006729524,50.88999938964844,0.03323266930996782
5478,2020-07-02,54.36000061035156,54.88000106811523,53.54999923706055,53.59000015258789,8468400.0,0.026435074586120377,-2.1294076464278655,3.0800018310546875,86.97574718223787,66.11492239958957,-4.1653260848095215,-5.09576781504051,-10.385890992791346,-16.15410411317606,43.4545182609366,1.920001983642571,1.5761950405260876,4.7395006179809585,1.0344795754851361,8.44452166047678,2.8869900967330437,6.592011139228873,-5.615828692523976,89.16665540800989,21.729943793600782,1.8525105212479114,7,-2.9150009155273438,-4.979999542236335,-12.690000534057617,-19.21000099182129,0.00999832153321023,3,0.01692417510330424,2.5462122377801713,52.959999084472656,-1.3252046136144424,52.45000076293945,7.133362155563702,51.31000137329102,0.01692417510330424
5479,2020-07-06,56.16999816894531,56.97000122070313,54.93999862670898,55.4900016784668,9889300.0,0.03329649628902098,-1.2808984670511339,0.8831118002883315,88.90979883192738,68.46209483345719,-5.297036833487809,-6.6688016433584565,-11.858676968567693,-17.83144494298537,42.65264172467106,2.6100006103515696,1.6510940823380054,6.181998252868652,1.4857934883143997,10.878203017422905,3.833895870591526,8.530100635145779,-6.56681017007746,88.32112723431189,15.94067893645554,2.348102382277127,7,-3.4799976348876953,-5.744997024536133,-13.947498321533203,-20.669998168945312,-1.8799972534179688,0,0.007121266493116174,-2.1294076464278655,54.36000061035156,2.5462122377801713,52.959999084472656,-1.3252046136144424,52.45000076293945,0.007121266493116174
5480,2020-07-07,57.0,57.54999923706055,55.93000030517578,55.95000076293945,10641800.0,0.014776604203515342,-1.9724746882622832,1.5441244944097567,89.50180502474637,70.8082515722606,-5.473588377871003,-7.216684316459919,-12.381292512775836,-18.533953589672144,42.204197699182544,1.6199989318847656,1.8592083715019285,6.5980001449584975,0.9993063752772855,12.19669391463971,3.798653260117888,9.397347029799107,-6.218121885638503,91.17176119625977,14.08834948067782,2.799346884840608,7,-4.020000457763672,-5.720001220703125,-14.234999656677246,-21.16499900817871,-1.5099983215332031,1,-0.01175435384114587,-1.2808984670511339,56.16999816894531,-2.1294076464278655,54.36000061035156,2.5462122377801713,52.959999084472656,-0.01175435384114587
5481,2020-07-08,58.27000045776367,58.459999084472656,57.15999984741211,57.349998474121094,11127200.0,0.02228070978532748,1.0,0.8761930020236075,90.32789217533238,75.74248702722431,-6.052224699122782,-8.2380282181104,-13.331838229594553,-19.668420176030857,41.556921105305875,1.4599990844726562,2.1408253191528246,7.442000579833987,0.844691304792299,14.039309854875675,4.143345942313147,10.740655217354828,-6.269860541316348,97.33895458052217,16.89715143878405,3.298654637520844,7,-4.835000991821289,-6.470001220703125,-15.345000267028809,-22.274999618530273,-1.9900016784667898,2,-0.02763000854133424,-1.9724746882622832,57.0,-1.2808984670511339,56.16999816894531,-2.1294076464278655,54.36000061035156,-0.02763000854133424
5482,2020-07-09,59.22000122070313,60.52999877929688,58.52000045776367,58.72999954223633,15414600.0,0.01630342810153329,-3.417579469379729,0.5326093716958443,91.01981059470111,79.8600476004722,-5.994378795164643,-8.856902173582107,-13.927027862981014,-20.49115569631075,40.92079653126793,2.2599983215332102,2.422755051531624,7.893501281738288,0.35822448885560476,15.428778074620972,4.125862885296947,11.66113967817963,-5.92788947065074,81.23212543687306,-0.12407361965621533,3.767638396441341,7,-3.915000915527351,-5.915000915527351,-16.165001869201667,-23.095001220703132,-2.9300003051757884,3,-0.06990880284212342,1.0,58.27000045776367,-1.9724746882622832,57.0,-1.2808984670511339,56.16999816894531,-0.06990880284212342
5483,2020-07-10,59.27000045776367,59.88999938964844,58.11999893188477,59.349998474121094,11750700.0,0.0008442964544057574,2.0517253286066035,-0.16326069863216086,92.10123459896084,83.15385725050459,-5.02557688387499,-8.447681715758236,-13.612707543673608,-20.407995788243966,41.318775837612485,1.7700004577636648,2.6946475415301663,7.377000427246095,-0.7654063670766078,15.519407221568798,3.30579703008474,11.44820382440745,-4.530311301862383,77.45978019428334,-5.467525089696835,4.071203397161353,7,-3.9450016021728445,-5.685001373291016,-15.970000267028809,-22.899999618530273,-1.9200019836425781,4,-0.06850010700074494,-3.417579469379729,59.22000122070313,1.0,58.27000045776367,-1.9724746882622832,57.0,-0.06850010700074494
5484,2020-07-13,58.29999923706055,61.06000137329102,57.88999938964844,60.290000915527344,13128100.0,-0.01636580417093736,-1.256228067198376,24.875637785513327,84.77929914079311,85.94826332660915,-3.2340209760022134,-6.998504455043978,-12.307937220759094,-19.30369524124808,42.462486637979524,3.1700019836425852,3.3219660167831506,5.87499923706055,-2.49021839753231,14.24021687165341,1.6923904197641235,10.057608054356976,-2.402248156480141,46.198799969363385,-34.16211979765567,4.182608817296429,7,-2.1099987030029297,-4.44999885559082,-12.419999122619629,-19.349998474121094,-1.2700004577636648,0,-0.06740995465875621,2.0517253286066035,59.27000045776367,-3.417579469379729,59.22000122070313,1.0,58.27000045776367,-0.06740995465875621
5485,2020-07-14,59.08000183105469,59.290000915527344,57.27999877929688,57.75,10054000.0,0.013379118425413283,1.297145298549099,-0.668342064957147,84.93976197787418,87.79638654804415,-3.124517004229702,-7.269929565265656,-12.718506747297326,-19.94605413999082,43.65592475692445,2.0100021362304616,3.917865901868886,6.095501708984372,-2.48663549208635,14.677638910055094,1.804433108449011,10.386570309519733,-2.149800691932157,49.230800831799215,-29.637035366252945,4.291068600535363,7,-2.8900012969970703,-5.230001449584961,-13.037501335144043,-20.02000141143799,-1.3700027465820312,1,-0.08107651941556882,-1.256228067198376,58.29999923706055,2.0517253286066035,59.27000045776367,-3.417579469379729,59.22000122070313,-0.08107651941556882
5486,2020-07-15,58.38999938964844,59.13000106811523,57.2400016784668,58.81999969482422,10724800.0,-0.01167912017639039,2.599988374289777,-0.3233080550233471,87.17153895249172,88.41409871989609,-1.6799846494869826,-6.082950824812158,-11.678170270796954,-19.129166227846966,44.67542366709506,1.8899993896484304,4.34925183082666,4.891999244689941,-3.6936010621623865,13.47759955154227,0.5991990912637775,9.184799398116105,2.6700019836425852,30.10465453020296,-50.90993435443313,4.292800153426166,7,-1.0849990844726562,-4.539999008178711,-12.149998664855957,-18.88999843597412,-0.7299995422363281,2,-0.049666000025609836,1.297145298549099,59.08000183105469,-1.256228067198376,58.29999923706055,2.0517253286066035,59.27000045776367,-0.049666000025609836
5487,2020-07-16,58.6500015258789,58.91999816894531,57.9000015258789,57.9000015258789,7231200.0,0.004452853895329234,-1.7199910481771024,-1.7441848086442753,86.79393241950599,88.39389707959256,-1.1711374049542513,-5.837320968730246,-11.593390507979528,-19.24447366846065,45.61467194764435,1.0199966430664134,4.8498473508672575,4.641001319885248,-3.8909276234030017,13.172930263173498,0.37503684824112327,8.906965791529373,2.3335998535156364,36.91099371873071,-44.1817475899567,4.265964471644126,7,-0.6500015258788991,-4.800001144409173,-11.97500038146972,-18.56000137329101,-0.4400024414062429,3,-0.0404092529398532,2.599988374289777,58.38999938964844,1.297145298549099,59.08000183105469,-1.256228067198376,58.29999923706055,-0.0404092529398532
5488,2020-07-17,58.13000106811523,59.11000061035156,57.77999877929688,58.93000030517578,6629600.0,-0.008866162732054206,1.2931069069049195,-1.066665649414072,81.20687710404215,87.53801688760531,-0.06718939250385603,-4.800259897158192,-10.747851870777737,-18.568559616450322,46.64506223041749,1.3300018310546804,5.2037951336881605,3.636500740051261,-4.6611801882573545,11.934181668359876,-0.5123397241030432,7.785341204205565,2.77872831726075,23.298415202867783,-54.56037001790067,4.148840464154307,7,0.36499977111817117,-4.280000686645501,-11.277500152587884,-18.040000915527337,0.6499977111816548,4,-0.0316531931666717,-1.7199910481771024,58.6500015258789,2.599988374289777,58.38999938964844,1.297145298549099,59.08000183105469,-0.0316531931666717
5489,2020-07-20,58.47000122070313,58.79999923706055,57.77000045776367,58.709999084472656,6417100.0,0.005848961746783843,3.9047774750227067,0.2999976158119237,81.07636641068697,86.6018570415987,-0.05210321530914541,-4.572953712686228,-10.765190988224752,-18.7527586617851,48.36292183423908,1.029998779296875,5.460166482466789,3.467500877380381,-4.468986491199438,11.4039882459602,-0.5007428069095283,7.43574456167029,2.3653536105346618,60.00000000000034,-14.560197191381263,3.968243684289908,7,0.6399993896484304,-4.6200008392334055,-11.230001449584968,-18.38000106811524,-0.42000198364258523,0,-0.01915516885923152,1.2931069069049195,58.13000106811523,-1.7199910481771024,58.6500015258789,2.599988374289777,58.38999938964844,-0.01915516885923152
5490,2020-07-21,56.59000015258789,59.54999923706055,55.68999862670898,59.08000183105469,18072000.0,-0.03215325857475049,1.2507315217766095,10.37509934195917,66.88416024453868,83.99699793817719,1.9708825956392317,-2.2216819303394146,-8.602867752142771,-16.69996111845498,49.39209027629848,3.8600006103515696,5.495355799635242,1.2159997940063505,-6.250660125694004,8.682659713706705,-2.5173301658438305,4.9493297538565315,4.173447615594483,23.316098019915625,-46.88048078493041,3.733329959850179,7,1.7849998474121094,-2.739999771118164,-9.16249942779541,-16.5,1.9900016784667969,1,0.007775201016479771,3.9047774750227067,58.47000122070313,1.2931069069049195,58.13000106811523,-1.7199910481771024,58.6500015258789,0.007775201016479771
5491,2020-07-22,56.34000015258789,57.43000030517578,56.13000106811523,56.66999816894531,9139800.0,-0.0044177416385563495,-2.466682264619219,0.1325292345026113,64.08332435290873,81.00405502242248,2.1437607794789315,-1.535316119378166,-8.06698496132158,-16.270477233246353,50.06858394387519,1.299999237060554,5.303398670870685,0.6389997482299776,-6.357877535601453,7.635877032061408,-2.8594388936857342,4.1374383901456895,4.2205096499355506,16.839415106198935,-48.674214214391334,3.498438641915714,7,2.0349998474121094,-2.1000003814697266,-8.677498817443848,-16.25,-0.029998779296867895,2,0.02431662989304839,1.2507315217766095,56.59000015258789,3.9047774750227067,58.47000122070313,1.2931069069049195,58.13000106811523,0.02431662989304839
5492,2020-07-23,55.1500015258789,56.81999969482422,54.86000061035156,56.43999862670898,9819200.0,-0.02112173630610703,-1.0962569026680615,3.909105621510398,53.35029831622811,76.69839543545218,3.01251410468263,0.16565669154658025,-6.5948461837788415,-14.927168980878896,50.82761410629677,1.9599990844726562,4.978598389075287,-0.8699989318847727,-7.073088221936288,5.333090358166743,-3.971543576910527,2.2315457131409815,5.215687829611966,6.183390201349226,-54.0110137331706,3.1015446450257578,7,2.80999946594239,-0.9100017547607351,-7.347500801086419,-15.060001373291009,-0.8800010681152273,3,0.045512207653437775,-2.466682264619219,56.34000015258789,1.2507315217766095,56.59000015258789,3.9047774750227067,58.47000122070313,0.045512207653437775
5493,2020-07-24,55.11999893188477,55.36000061035156,54.040000915527344,55.02000045776367,6509600.0,-0.0005440180084137491,3.5517087158980294,-0.0775183712093264,44.75525568154755,72.25127949553598,2.6730292583178112,0.6810783456124199,-6.263695085163853,-14.754609862385912,51.6331793047551,1.3199996948242188,4.4788753504819,-1.1860013961791935,-6.5784269394538555,4.206424147095468,-3.882214167816521,1.5102113754581339,4.915349098897735,19.600695922842142,-35.50595322855292,2.6962127716373296,7,1.6750011444091726,-0.8799991607666087,-7.702498435974128,-14.779998779296882,-0.3400001525878906,4,0.05605951038581103,-1.0962569026680615,55.1500015258789,-2.466682264619219,56.34000015258789,1.2507315217766095,56.59000015258789,0.05605951038581103
5494,2020-07-27,57.22999954223633,57.38000106811523,55.52999877929688,55.72999954223633,7820700.0,0.038280127925238494,1.0555546136565934,15.000228885327385,51.018597389046995,68.48226120788853,0.4417413844777016,-0.9798281035197647,-8.056649183847895,-16.736598996179254,52.054650886575416,2.2600021362304545,3.8694603107466463,0.6069992065429659,-4.153200505653942,5.367198918739874,-1.773100649555488,2.9870990626414198,2.3257207193257656,57.894729554497225,7.046450527625261,2.3800998560984556,7,-0.4349994659423828,-2.989999771118164,-9.812499046325684,-16.149998664855957,-3.579998016357429,0,0.02708368424704677,3.5517087158980294,55.11999893188477,-1.0962569026680615,55.1500015258789,-2.466682264619219,56.34000015258789,0.02708368424704677
5495,2020-07-28,56.349998474121094,57.34000015258789,56.11000061035156,57.11000061035156,11066800.0,-0.015376569546637575,1.0163906746379168,-0.5066680908203125,41.19266193108145,63.37349709439851,0.9988015264588768,0.313173374621897,-6.86554712573809,-15.712125730807045,52.476363606785526,1.2299995422363281,3.1848609372594723,-0.5250017166137724,-4.582720149379007,3.5327167161514623,-2.5538609329963933,1.5038574997688485,2.764464239758219,68.141533170993,22.21671740479342,2.0288592163826187,7,0.44500160217285156,-1.8149986267089844,-8.93249797821045,-14.629998207092285,-1.2599983215332031,1,0.03016860353102202,1.0555546136565934,57.22999954223633,3.5517087158980294,55.11999893188477,-1.0962569026680615,55.1500015258789,0.03016860353102202
5496,2020-07-29,54.52999877929688,56.040000915527344,53.65999984741211,55.18999862670898,14250500.0,-0.032298132104831456,1.0169462759087773,0.8684184108818765,30.076475365896158,57.07155742177519,2.473828374607031,2.421123357018253,-4.761753537452215,-13.743517575207086,51.89113828441501,2.6899986267089844,2.604553838781655,-2.4490013122558523,-6.117106136975281,1.219103512463576,-4.283053724615563,-0.6149488998961417,4.178506990714276,23.387060387048315,-17.32509825659846,1.8340524123597135,7,2.075000762939446,0.2050018310546804,-6.969998359680183,-12.689998626708991,-1.3699989318847727,2,0.07427110108968948,1.0163906746379168,56.349998474121094,1.0555546136565934,57.22999954223633,3.5517087158980294,55.11999893188477,0.07427110108968948
5497,2020-07-30,54.72000122070313,54.93999862670898,53.72999954223633,54.0,8018300.0,0.0034843654072918007,1.0862124530560566,-1.0909111926711899,30.898432132586052,51.48173020272451,1.8637200018159419,2.4977999794485015,-4.656679282199612,-13.76840659613125,51.05652738343309,1.2099990844726491,1.920798547153126,-2.346998977661123,-5.678097838618179,0.9840998832959329,-4.012548408139651,-0.681449547182595,3.4836539570481193,28.494651221933516,-7.256505401890294,1.6655494304785285,7,1.884998321533196,0.014999389648430395,-6.957501411437995,-12.095001220703132,-2.1800003051757884,3,0.02905701968417218,1.0169462759087773,54.52999877929688,1.0163906746379168,56.349998474121094,1.0555546136565934,57.22999954223633,0.02905701968417218
5498,2020-07-31,55.27999877929688,55.83000183105469,54.33000183105469,55.06000137329102,8945500.0,0.010233873284013706,1.2727212301788235,0.3055514347475916,36.86957629370356,46.569864634170806,0.9576411400336156,2.1188972881256376,-4.919002758142717,-14.166661036347797,49.89441379950495,1.5,1.2373371979627947,-1.8330013275146442,-5.029389113509936,1.3633864584806474,-3.4311952205122935,-0.23480743451699482,2.4692908654204544,43.54834409378437,8.742058176470621,1.598193892997647,7,1.325000762939446,-0.5449981689453196,-7.484998703002937,-12.359998703002937,-3.75,4,-0.01827059232699313,1.0862124530560566,54.72000122070313,1.0169462759087773,54.52999877929688,1.0163906746379168,56.349998474121094,-0.01827059232699313
5499,2020-08-03,56.56999969482422,56.81999969482422,55.56999969482422,55.68999862670898,8830300.0,0.0233357623736139,-1.2321449858822007,4.000052019212461,39.55037429105766,43.53277730600625,-0.7042807538729505,0.9068970755525925,-5.882465240736764,-15.266455257686893,48.31130391647594,1.5400009155273366,0.5465988059452727,-0.5630004882812472,-3.7394880355158477,2.6134870589533534,-2.1512442618985474,1.0252432853360531,0.7703609701625922,79.07607625247489,44.190282573373125,1.5882437736172987,8,-1.0249996185302734,-0.9999980926513672,-8.774999618530273,-13.089998245239258,-3.1300010681152415,0,-0.03164222954187346,1.2727212301788235,55.27999877929688,1.0862124530560566,54.72000122070313,1.0169462759087773,54.52999877929688,-0.03164222954187346
5500,2020-08-04,56.33000183105469,56.77999877929688,55.77999877929688,56.27000045776367,6120700.0,-0.004242493637338529,1.083343598628261,0.06818329598113405,41.089979956348785,40.97796126194404,-0.5643942394225618,1.1532546918701314,-5.343578372982421,-14.806974343244192,46.51945537567237,1.0,-0.025263198951897436,-0.769498443603517,-3.9659609564652385,2.4269640692582044,-2.3677297000343813,0.8287328128273472,0.6423227521746497,84.49373773955033,46.97889203410188,1.5982312564308616,8,-0.8100013732910156,-0.7400016784667898,-8.132502555847168,-12.850000381469727,-4.010002136230469,1,-0.04757678356222428,-1.2321449858822007,56.56999969482422,1.2727212301788235,55.27999877929688,1.0862124530560566,54.72000122070313,-0.04757678356222428
5501,2020-08-05,56.65999984741211,56.93000030517578,55.97999954223633,56.47000122070313,6973500.0,0.005858299407607959,1.6027434483839782,3.166571301417645,41.444533552440625,39.65509851041209,-0.9434394690109755,0.7340923435890971,-5.361788917967438,-14.928670660347215,44.468190615803,0.9500007629394531,-0.6474939394236614,-0.35900039672851847,-3.5121443475797633,2.7941435541227264,-1.935572372154141,1.217571578697104,-3.0,91.56248770654494,51.741761757985905,1.5765719754256242,8,-1.1399993896484375,-0.4699993133544922,-8.447500228881836,-12.57499885559082,-3.8899993896484375,2,-0.027709136940562984,1.083343598628261,56.33000183105469,-1.2321449858822007,56.56999969482422,1.2727212301788235,55.27999877929688,-0.027709136940562984
5502,2020-08-06,55.08000183105469,56.52999877929688,54.84000015258789,55.9900016784668,8657100.0,-0.027885598669474487,-1.4316470946619162,-4.789507498946111,37.98266522014776,38.90258845914544,0.6991030279768466,2.0954647706366174,-3.5074027501698737,-13.119501325865699,41.680014398904255,1.8199996948242188,-1.0109439495598735,-1.7319984436035156,-4.819642221804742,1.3556453345977104,-3.2758203327041286,-0.1881765545029026,-1.3546019744873021,28.846170775293658,-12.52483466880063,1.5438218891006126,8,0.4399986267089844,1.1099987030029297,-6.135002136230469,-10.210000991821289,-2.7800025939941406,3,-0.03485842265459149,1.6027434483839782,56.65999984741211,1.083343598628261,56.33000183105469,-1.2321449858822007,56.56999969482422,-0.03485842265459149
5503,2020-08-07,55.209999084472656,55.91999816894531,54.77999877929688,55.34000015258789,6369300.0,0.002360153396811837,-1.3030251653996172,0.14285834056449145,36.939089534154334,37.338198697490704,0.6517537340263431,1.7346429488855222,-3.3584229531607974,-13.033850529368124,39.05521645978266,1.1399993896484304,-1.3252944730051155,-1.399001121520996,-4.336411253116879,1.5384090100748864,-2.8677061873189373,0.06970394427694515,-1.4205072189331034,19.999999999999734,-18.229090939907945,1.468705065797943,8,0.29000091552734375,2.095001220703125,-5.924999237060547,-9.854999542236328,-3.430000305175774,4,-0.04836077183881404,-1.4316470946619162,55.08000183105469,1.6027434483839782,56.65999984741211,1.083343598628261,56.33000183105469,-0.04836077183881404
5504,2020-08-10,54.36999893188477,55.290000915527344,54.02000045776367,55.22000122070313,6268400.0,-0.01521463804595724,1.565653140569466,6.5384254232812,40.29719306178278,37.238702156457514,1.1660182518106268,2.3875311728962956,-2.285686443780662,-11.949282638017515,35.915232221033186,1.2700004577636719,-1.421128175691571,-2.0425012588500877,-5.029004255162448,0.9440017374622727,-3.5357527570062715,-0.549249760693904,-0.5176968975524971,12.027439603900936,-26.92775649369633,1.4932514981561804,8,0.9250011444091726,2.9900016784667898,-3.957498550415046,-8.274997711181648,-3.9500007629394602,0,-0.05223469207983378,-1.3030251653996172,55.209999084472656,-1.4316470946619162,55.08000183105469,1.6027434483839782,56.65999984741211,-0.05223469207983378
5505,2020-08-11,54.290000915527344,55.63999938964844,53.70000076293945,54.209999084472656,9325500.0,-0.00147136321370267,-2.5272751232842507,-0.0941195478025159,40.905055272527605,38.44187770163879,1.0315547749843503,2.2032357704869057,-1.9581222369703823,-11.595555032917076,33.16332113475412,1.9399986267089844,-1.4037412935291727,-1.8829992294311495,-4.733979981522474,0.9679815226601747,-3.308489605476808,-0.45750885338549097,2.6399993896484375,18.266261182792523,-22.516232174051662,1.4254903760456605,8,1.0249996185302734,3.0699996948242188,-2.7325000762939453,-7.030000686645508,-5.650001525878906,1,-0.015656700579926852,1.565653140569466,54.36999893188477,-1.3030251653996172,55.209999084472656,-1.4316470946619162,55.08000183105469,-0.015656700579926852
5506,2020-08-12,55.4900016784668,56.20000076293945,54.38999938964844,54.4000015258789,6976200.0,0.0221035318235967,-2.261250734584045,13.624690062941154,51.507093547714035,40.73172896998634,-0.0200581400192803,0.8167078630918496,-2.9166539563010048,-12.479815656641293,30.398139492845498,1.9099998474121094,-1.6039055992074296,-0.5379985809326158,-3.2031473513356232,2.1271501894703917,-1.8705729661341195,0.794575804268888,1.3753986358642578,63.25096007774963,17.344554606306076,1.3325743852015037,8,-0.1750011444091797,1.8699989318847656,-3.3600025177001953,-7.94000244140625,-6.880001068115234,2,-0.05712744436395856,-2.5272751232842507,54.290000915527344,1.565653140569466,54.36999893188477,-1.3030251653996172,55.209999084472656,-0.05712744436395856
5507,2020-08-13,56.27999877929688,57.06000137329102,55.599998474121094,55.599998474121094,8205900.0,0.014236746745975415,-3.2941242468781415,0.6238534036544119,54.81727932638218,42.72591819583952,-0.6319553031369836,-0.16859145195850544,-3.466175471866684,-12.926474106638913,27.63366445664954,1.5699996948242259,-1.5980509503662716,0.3704986572265696,-1.998027525043888,2.739024839497027,-0.8137644339086592,1.5547617483617984,-2.579998016357429,76.78564130044828,26.413606508197212,1.184263091135227,8,-0.8999977111816477,1.0800018310546804,-3.6624994277954173,-8.27499961853028,-6.139999389648445,3,-0.06236670926909105,-2.261250734584045,55.4900016784668,-2.5272751232842507,54.290000915527344,1.565653140569466,54.36999893188477,-0.06236670926909105
5508,2020-08-14,56.290000915527344,57.599998474121094,55.86999893188477,56.52999877929688,6253200.0,0.00017772097454527014,-2.203697424377316,-0.3529378765609465,45.27163240407887,43.36161354173077,-0.5404568209590366,-0.34099255739155865,-3.324440056981892,-12.610830094890382,24.766307748130004,1.729999542236321,-1.2756710974759358,0.4725008010864258,-1.6644906249405977,2.6094922271134493,-0.595994911927086,1.5409965140999375,-2.522800140380859,66.4102992974106,16.288002249265247,1.068495713013512,8,-0.6400012969970703,1.0699996948242188,-1.9850006103515625,-7.250001907348633,-5.370002746582031,4,-0.07088295636119224,-3.2941242468781415,56.27999877929688,-2.261250734584045,55.4900016784668,-2.5272751232842507,54.290000915527344,-0.07088295636119224
5509,2020-08-17,57.349998474121094,57.56999969482422,56.29999923706055,56.68999862670898,5689900.0,0.018831009794873843,1.3090869367697904,-2.7500238420700756,54.94071757107521,44.900584387811485,-1.651889850178442,-1.5696783524390554,-4.199845793710786,-13.346888663689107,21.753410424213744,1.279998779296875,-0.9278367561161076,1.588498497009276,-0.30008479167533864,3.4770817856938905,0.6442068526669686,2.532790141351583,-3.4294857910156225,93.58973982771252,43.85700370379148,0.9442916443423085,8,-1.6999988555908203,0.01000213623046875,-2.8949995040893555,-8.309999465942383,-6.6699981689453125,0,-0.09712292664380184,-2.203697424377316,56.290000915527344,-3.2941242468781415,56.27999877929688,-2.261250734584045,55.4900016784668,-0.09712292664380184
5510,2020-08-18,57.02999877929688,57.88000106811523,56.93999862670898,57.56999969482422,4807100.0,-0.005579768148879949,-1.6111134658584658,-0.8181833945033472,64.50118114173792,47.46243411995564,-1.3657797755437358,-1.2806863741552235,-3.691943075023822,-12.730103249456434,20.41454814211088,0.94000244140625,-0.7044097131794942,1.2464988708496136,-0.6923040269105414,3.1853017686097687,0.27709742196953613,2.215900319729691,-2.9623066645507876,75.64464527158154,21.646628349718796,0.9694014488800788,8,-1.2399978637695384,-0.424999237060554,-2.0099983215332102,-7.724998474121101,-5.25,1,-0.11590392340585398,1.3090869367697904,57.349998474121094,-2.203697424377316,56.290000915527344,-3.2941242468781415,56.27999877929688,-0.11590392340585398
5511,2020-08-19,57.709999084472656,58.38000106811523,57.02999877929688,57.1500015258789,7208600.0,0.01192355461565664,-2.374992847469936,-1.0370307577106472,66.41055253319755,50.62108826585005,-2.1022482765560397,-1.9529142093098528,-4.205469559455409,-13.106669989665448,19.088958085555284,1.3500022888183452,-0.5829311932880756,1.857999229431151,-0.25277044373773094,3.968768902600033,0.8026143928467135,2.9133840660155883,-3.413568432524414,75.89923170971024,17.903756863320154,1.0553848365844394,8,-1.6699981689453125,-1.1049995422363281,-2.6899986267089844,-8.404998779296875,-5.229999542236328,2,-0.15716513323017145,-1.6111134658584658,57.02999877929688,1.3090869367697904,57.349998474121094,-2.203697424377316,56.290000915527344,-0.15716513323017145
5512,2020-08-20,57.65999984741211,58.06000137329102,57.15999984741211,57.599998474121094,6458400.0,-0.0008663877638840356,1.0930160349530746,0.10714577656675614,63.83723638073397,53.60977124880334,-1.84143608960553,-1.7973834370230577,-3.9700262070476953,-12.766574237145043,18.648772243208334,0.9000015258789134,-0.4675468930306721,1.6825000762939482,-0.5476268331047649,3.912626985692661,0.5674366215945952,2.797563530993301,-3.036883562170509,71.31471681596166,11.01706363444012,1.1150634546993563,8,-1.6199989318847656,-1.0550003051757812,-2.0824995040893555,-7.959999084472656,-3.6199989318847656,3,-0.15695454840461165,-2.374992847469936,57.709999084472656,-1.6111134658584658,57.02999877929688,1.3090869367697904,57.349998474121094,-0.15695454840461165
5513,2020-08-21,58.209999084472656,59.06000137329102,57.5099983215332,57.86000061035156,6784200.0,0.00953866178487739,-1.9523781843547139,5.833174391251828,60.43258553479633,55.84703707913818,-2.1469028427548835,-2.2177218935752165,-4.282135112725243,-13.002290727781485,18.917252560197266,1.5500030517578196,-0.3630465535488199,2.0779993057251005,-0.32354862052265076,4.479547231972852,0.8772253426012284,3.2787732688489726,-3.2863320166011647,69.20283945941894,10.8145434249559,1.2007739631238747,8,-1.8299980163574219,-1.6049995422363281,-2.284998893737793,-8.14999771118164,-5.559997558593757,4,-0.13863597013827933,1.0930160349530746,57.65999984741211,-2.374992847469936,57.709999084472656,-1.6111134658584658,57.02999877929688,-0.13863597013827933
5514,2020-08-24,58.77999877929688,58.959999084472656,58.06000137329102,58.459999084472656,6053100.0,0.009792126847434801,1.6470509037462346,0.9142888283378949,64.95726973445198,58.519505352685336,-2.263599967797404,-2.809700393349196,-4.593689668059035,-13.231064564375039,18.38825310186653,0.8999977111816335,-0.045902918751622224,2.5704990386962976,-0.06853884198165616,5.209536919374251,1.2509800983573172,3.890017979035278,-3.442698280883441,86.79234758324856,30.396463345577274,1.3195189403389773,8,-2.0549983978271555,-2.174999237060554,-2.6074981689453196,-8.364997863769538,-6.680000305175788,0,-0.13371896518514337,-1.9523781843547139,58.209999084472656,1.0930160349530746,57.65999984741211,-2.374992847469936,57.709999084472656,-0.13371896518514337
5515,2020-08-25,58.04999923706055,58.88999938964844,58.02000045776367,58.5099983215332,4983200.0,-0.012419182670916462,-2.3461713397009847,-1.4374985098824276,58.09081034223963,59.25102944096596,-1.0551114370867722,-2.0509649640949306,-3.6158137729735955,-12.167166411866432,17.817514005707142,0.8699989318847656,0.28201811373982366,1.7554994583129897,-1.009114260474064,4.520113177100043,0.37319259891945933,3.13780631770652,-2.3404286511593497,50.24626376248901,-1.6310034559643825,1.382306859393528,8,-0.7199993133544922,-1.4449996948242188,-1.5699987411499023,-7.424999237060547,-5.66999816894532,1,-0.12695950092587727,1.6470509037462346,58.77999877929688,-1.9523781843547139,58.209999084472656,1.0930160349530746,57.65999984741211,-0.12695950092587727
5516,2020-08-26,58.58000183105469,58.65999984741211,57.38000106811523,57.959999084472656,6498800.0,0.009130105098360985,2.2820532884698332,-1.3478347403512845,73.20956973819213,61.2946172645004,-1.23005624058014,-2.3842353871002473,-3.894085371337354,-12.360311413476452,18.52502298347483,1.279998779296882,0.6509752921010445,2.0830018997192354,-0.7302974345548066,4.896301233993277,0.6763522325822109,3.48965156685626,-2.5353881664145064,74.73688648674667,19.122377712180274,1.406649667137022,8,-1.1150016784667898,-2.220001220703125,-2.467501640319824,-7.645000457763672,-6.900001525878906,2,-0.11608062204178626,-2.3461713397009847,58.04999923706055,1.6470509037462346,58.77999877929688,-1.9523781843547139,58.209999084472656,-0.11608062204178626
5517,2020-08-27,56.31000137329102,58.91999816894531,56.20000076293945,58.91999816894531,8112900.0,-0.03875043336991302,1.0842917589283756,-4.209653602411851,55.68183206419731,62.45130611562467,1.1674136649383229,0.011585481457345281,-1.4035351735907042,-9.791495320988915,18.92501124967041,2.7199974060058594,0.9933938855526279,-0.266498565673821,-2.9554796465779916,2.4224825152303495,-1.6109891061259063,1.0779919747782643,2.75,3.8461743663071326,-53.94873702108931,1.3444905404520853,8,1.3199996948242116,0.04999923706053977,-0.002501487731940699,-5.375000000000007,-4.540000915527351,3,-0.0680163689868305,2.2820532884698332,58.58000183105469,-2.3461713397009847,58.04999923706055,1.6470509037462346,58.77999877929688,-0.0680163689868305
5518,2020-08-28,54.27000045776367,56.2599983215332,54.04999923706055,56.2599983215332,12445500.0,-0.03622803881683023,1.2211069918300215,0.7624522248774127,49.54044807277094,61.85127617136863,3.230461905620551,2.078611699020726,0.8375354258155028,-7.4685331951652785,18.766777052616728,2.260002136230476,1.068078035070073,-2.2559995651245117,-5.081949288043887,0.5699501577948638,-3.6689744265841995,-0.843024703664824,4.732800903320317,4.480676731977497,-56.6620069159934,1.4129748614596886,8,2.2849998474121094,2.0900001525878906,1.8299999237060547,-3.3349990844726562,-4.6100006103515625,4,-0.004238060444007652,1.0842917589283756,56.31000137329102,2.2820532884698332,58.58000183105469,-2.3461713397009847,58.04999923706055,-0.004238060444007652
5519,2020-08-31,54.77999877929688,54.90999984741211,53.56999969482422,54.0,13417200.0,0.009397426151306565,1.5769211018596634,-0.39195960633815863,52.166215603633,60.48072444491254,2.5899301969341977,1.5047863287307877,0.5435142489039393,-7.711926309472332,18.285042225257094,1.3400001525878906,1.048973795620327,-1.6565011978149329,-4.587994096837214,1.2749917012073482,-3.122247647326077,-0.1907547483037888,4.13999938964843,22.616811767809782,-42.133944476517954,1.465746449511141,8,1.535001754760735,1.535001754760735,0.7375011444091726,-3.8449974060058665,-3.840000152587905,0,-0.03888275467108948,1.2211069918300215,54.27000045776367,1.0842917589283756,56.31000137329102,2.2820532884698332,58.58000183105469,-0.03888275467108948
5520,2020-09-01,53.6500015258789,55.22999954223633,53.36999893188477,54.95000076293945,10121800.0,-0.020627916732357532,1.0000041018320756,-1.6666682968817186,41.81494160693188,57.74787878643857,3.564946184871502,2.5546904271538224,1.852764004066863,-6.332281217000279,17.70089423266963,1.8600006103515554,1.1324203949613931,-2.652498435974131,-5.838452878198325,0.5334560062500628,-4.245475657086224,-1.0595212148620377,4.948996734619151,5.045092477209509,-57.42116161796493,1.5929772211120956,9,2.5649986267089986,2.5649986267089986,1.8674983978271555,-2.7150001525878835,-1.5699996948242116,1,-0.0288910159864606,1.5769211018596634,54.77999877929688,1.2211069918300215,54.27000045776367,1.0842917589283756,56.31000137329102,-0.0288910159864606
5521,2020-09-02,55.09000015258789,55.22999954223633,53.5099983215332,53.88999938964844,10896300.0,0.02684060737657923,1.3243266928368727,-0.9230780516862389,44.99579869812578,55.65438571059322,1.9156702869406743,1.0445976594427577,0.5918143374063476,-7.526573400995588,17.020784068062973,1.720001220703125,1.0468137094826915,-1.1339998245239258,-4.359981740480151,2.0919820914322997,-2.7469907825020385,0.478991133454187,3.090678161621099,30.991017245870587,-28.43854429438641,1.6129909579781139,9,1.125000000000007,1.125000000000007,0.5749998092651367,-4.154998779296875,0.3600006103515625,2,-0.04919221413988972,1.0000041018320756,53.6500015258789,1.5769211018596634,54.77999877929688,1.2211069918300215,54.27000045776367,-0.04919221413988972
5522,2020-09-03,53.15999984741211,55.41999816894531,52.59000015258789,54.63999938964844,10157700.0,-0.035033586854784526,-1.1603047099882502,-1.233332167732132,38.667623149726,53.23605655669651,3.509252614103879,2.975960035789015,2.7153334515288705,-5.375242909740884,17.236431102429304,2.829998016357422,0.8319457607982912,-2.9680000305175795,-6.4420573107659465,0.5060572497307874,-4.7050286706417666,-1.2309713903933925,4.635824116210941,15.531334583418218,-41.23829660091312,1.7370286401241846,9,2.614999771118164,2.6650009155273438,2.510000228881836,-1.9399986267089844,2.220001220703118,3,-0.027840473033943658,1.3243266928368727,55.09000015258789,1.0000041018320756,53.6500015258789,1.5769211018596634,54.77999877929688,-0.027840473033943658
5523,2020-09-04,52.540000915527344,53.33000183105469,50.95000076293945,52.81999969482422,9971400.0,-0.011662884380443606,2.661531509325446,0.18918842290571766,32.01196965131889,49.575467658570616,3.621187081153188,3.5686392518585492,3.5053267645033586,-4.542457235753957,17.80021773093602,2.3800010681152344,0.4967281710377094,-3.4544990539550753,-7.265913158759233,0.35691505084908215,-5.360206106357154,-1.5487920015529966,4.7352406669921905,35.57049385423752,-15.858323081062686,1.9057070524020805,9,2.394998550415039,2.4650001525878906,3.1299991607666016,-0.9050006866455078,5.049999237060547,4,-0.014655509028286162,-1.1603047099882502,53.15999984741211,1.3243266928368727,55.09000015258789,1.0000041018320756,53.6500015258789,-0.014655509028286162
5524,2020-09-08,51.52999877929688,52.65999984741211,50.97000122070313,51.16999816894531,12745100.0,-0.019223489125063442,-3.447396952235694,-1.2857220708447121,30.44096388680282,46.50326249685541,3.905310564939249,4.590314342484547,4.629057451071894,-3.339827422141603,18.870267863551955,1.6899986267089773,0.14626393273737648,-4.322501182556145,-8.57486040970975,-0.07014195540254065,-6.4486807961329475,-2.196321568979343,4.98621390487304,12.975354651842693,-33.928385128577965,2.1261796135768027,9,3.4050006866455007,3.4750022888183523,4.140001296997063,0.10500144958495383,4.930000305175774,1,-0.03628952020538523,2.661531509325446,52.540000915527344,-1.1603047099882502,53.15999984741211,1.3243266928368727,55.09000015258789,-0.03628952020538523
5525,2020-09-09,53.43999862670898,53.709999084472656,51.709999084472656,52.02999877929688,8912100.0,0.037065784837151394,1.0512812487162082,3.916659602424331,36.03662110069381,42.372934870466715,1.4221690996175766,2.7545991099688507,2.8437853646309676,-5.047969523594666,19.53493936938502,2.180000305175774,-0.18852225453109384,-2.3700012207031307,-6.7043144841578055,1.9643120427515441,-4.537157852430468,-0.20284458897579327,2.4082686269132907,55.704682522275725,11.953609260271989,2.167156631727336,9,1.4950008392334055,1.565002441406257,2.117502212524421,-1.8049983978271413,1.9600028991699219,2,-0.046781438327929026,-3.447396952235694,51.52999877929688,2.661531509325446,52.540000915527344,-1.1603047099882502,53.15999984741211,-0.046781438327929026
5526,2020-09-10,52.31999969482422,54.599998474121094,52.02999877929688,53.72000122070313,7080700.0,-0.020958064383725272,-1.595954886464795,-0.992908991053061,33.679702938553305,39.92825385650627,1.7442278534946354,3.820828528254175,4.041317977905791,-3.733450376839208,19.72804310537861,2.5699996948242116,-0.6860682779861591,-3.3315000534057617,-7.938360979653083,1.27536087284156,-5.634930516529423,-1.0280695902821009,2.940475579916111,30.648763465590473,-9.218479852141716,2.3034304631236617,9,1.2849998474121094,2.6850013732910156,3.2350006103515625,-0.6849994659423828,3.5100021362304688,3,-0.004587115159965793,1.0512812487162082,53.43999862670898,-3.447396952235694,51.52999877929688,2.661531509325446,52.540000915527344,-0.004587115159965793
5527,2020-09-11,52.77000045776367,53.08000183105469,52.099998474121094,52.33000183105469,7224600.0,0.008600932063536959,-1.1777723147869503,-0.3142843908207569,33.271835214445375,38.1206302055812,0.8261486435662349,3.2616090956210186,3.659237235439093,-3.983860389813472,19.501402797222283,0.9800033569335938,-1.099778405598073,-2.7059993743896484,-7.476568551256072,2.0645698024767754,-5.091283962822857,-0.3207147859564401,1.9732178755605503,49.863036605439866,13.140345509303295,2.3852845884332115,9,0.41499900817871094,2.2350006103515625,3.0850000381469727,-1.135000228881836,1.5499992370605469,4,0.050786437027242615,-1.595954886464795,52.31999969482422,1.0512812487162082,53.43999862670898,-3.447396952235694,51.52999877929688,0.050786437027242615
5528,2020-09-14,52.29999923706055,53.58000183105469,52.209999084472656,53.290000915527344,7417400.0,-0.008906598761152296,-1.3418810664180054,-2.250010837241965,29.9504962765391,35.65221694701521,1.1033465351388259,3.6020413217225666,4.147964246325998,-3.325194134037581,18.885851409618354,1.3700027465820312,-1.7473927617052567,-2.9765005111694336,-7.93380124390292,1.9808002215640528,-5.455150877536177,-0.4978501448026904,2.299999237060547,36.63909153388765,5.991699345414766,2.478650366366742,9,0.8850002288818359,2.7050018310546875,3.5550012588500977,-0.3399982452392578,1.9000015258789062,0,0.058891049254015115,-1.1777723147869503,52.77000045776367,-1.595954886464795,52.31999969482422,1.0512812487162082,53.43999862670898,0.058891049254015115
5529,2020-09-15,51.77999877929688,52.9900016784668,51.63999938964844,52.68000030517578,7750000.0,-0.009942647521019143,-1.2881388808069052,0.909090909090902,30.34482709138078,34.37775977862065,1.2885494832958955,3.882408704975525,4.6226835702672915,-2.6122082207946278,18.36276854471316,1.3500022888183594,-2.138685064520935,-3.218000984191889,-8.308866330229677,1.8728643618458989,-5.763433657210783,-0.672568311172995,2.3819999694824148,4.729710572643182,-22.470333593876894,2.5454326730188948,9,1.4050006866455007,3.2250022888183523,4.6225013732910085,0.18000221252440696,1.0400009155273366,1,0.11220551391001599,-1.3418810664180054,52.29999923706055,-1.1777723147869503,52.77000045776367,-1.595954886464795,52.31999969482422,0.11220551391001599
5530,2020-09-16,50.41999816894531,52.25,50.290000915527344,51.77999877929688,9394000.0,-0.026264979575382652,-1.4197592494913722,1.5111092273132058,25.685327009149816,32.232151813178874,2.393939076480166,4.976986654156292,5.893908588452277,-1.0881639379392993,17.927265446204142,1.9599990844726562,-2.3663089796581716,-4.247501564025882,-9.63266237500548,1.1376592469537172,-6.940081969515681,-1.5549211585360823,3.3565608215332006,3.0161792820222333,-17.420158103415623,2.692580405489798,9,2.4350013732910156,4.255002975463867,5.907502174377441,2.0500030517578125,1.8700027465820312,2,0.11979375515422963,-1.2881388808069052,51.77999877929688,-1.3418810664180054,52.29999923706055,-1.1777723147869503,52.77000045776367,0.11979375515422963
5531,2020-09-17,48.63999938964844,49.43999862670898,47.43999862670898,49.36000061035156,15676200.0,-0.03530342808289133,3.5454687323895553,0.5294124246878092,26.457939384004717,30.875520283654286,3.5344757785311813,6.369195607788292,7.521675499298453,0.8427224684974206,17.66469204934411,2.9799995422363352,-2.7419013125663696,-5.574000358581543,-11.390682518717114,0.24268180155402774,-8.482341438649328,-2.6656592785137576,4.648441470336913,19.543976167473915,-2.8673540531115336,2.9083410800677854,9,2.3799991607666016,4.6100006103515625,7.697501182556152,3.8300018310546875,5.150001525878906,3,0.13898030882107948,-1.4197592494913722,50.41999816894531,-1.2881388808069052,51.77999877929688,-1.3418810664180054,52.29999923706055,0.13898030882107948
5532,2020-09-18,48.61000061035156,49.2400016784668,48.08000183105469,49.0,10017200.0,-0.0006167512268361319,1.66665789727535,0.5416649006061119,30.182066375221552,30.672197697421247,3.1862512884508476,5.993729426004009,7.365329080716464,1.0337481941033673,17.387928859846213,1.1599998474121094,-2.9204983323530485,-5.151499176025389,-11.241098147635668,0.9380997955848898,-8.196298661830525,-2.1066996902202533,3.742689492309566,19.05539695507802,-5.391717035830226,3.0447994858051377,9,2.4099979400634766,4.6399993896484375,7.727499961853027,4.424999237060547,4.729999542236328,4,0.14852913248401856,3.5454687323895553,48.63999938964844,-1.4197592494913722,50.41999816894531,-1.2881388808069052,51.77999877929688,0.14852913248401856
5533,2020-09-21,50.13999938964844,50.2400016784668,47.72999954223633,47.93000030517578,9097400.0,0.03147497963559087,1.0829861594762635,-5.666673187526898,34.83659876503499,31.160601572780376,1.4304361051455885,4.035025448608025,5.661309917265228,-0.3238935870957107,16.36404112970544,2.5100021362304688,-3.2415655381334716,-3.2180004119873047,-9.133460061895704,2.6974592379210947,-6.175730236941504,-0.260270587033105,1.426660076860344,48.64863564506158,22.979824727757855,2.9577298249541992,9,0.8799991607666016,3.1100006103515625,6.230001449584961,2.960000991821289,3.4099998474121094,0,0.08336658069522751,1.66665789727535,48.61000061035156,3.5454687323895553,48.63999938964844,-1.4197592494913722,50.41999816894531,0.08336658069522751
5534,2020-09-22,50.91999816894531,51.040000915527344,49.83000183105469,50.63999938964844,6906300.0,0.015556417805978384,3.653804395668887,0.12669633271078368,40.86955212638159,31.697593908967907,0.6200097546498995,2.7784346731678795,4.744037307250139,-0.9380236788642051,15.098374526727829,1.2099990844726562,-3.3055202539032322,-2.045001602172853,-7.467604340973978,3.3776011366282717,-4.756302971573419,0.6662997672277129,-3.4799995422363352,72.34924217610576,42.25111436945413,2.711301369400564,9,0.10000038146972656,2.3300018310546875,5.5850019454956055,2.650003433227539,2.3300018310546875,1,0.06441482152280442,1.0829861594762635,50.13999938964844,1.66665789727535,48.61000061035156,3.5454687323895553,48.63999938964844,0.06441482152280442
5535,2020-09-23,50.68000030517578,51.459999084472656,50.41999816894531,51.1500015258789,6502600.0,-0.004713233943435147,-1.1010002928438218,-1.6785831062670047,33.9636324694914,31.729141634627698,0.47754920935776113,2.56973217248094,4.815996593056596,-0.5226077962643814,13.707122772013275,1.0400009155273438,-3.235178941741225,-1.916499519348143,-6.865079453376573,3.032080414680287,-4.390789486362358,0.557790447666072,-3.1680016326904337,80.59704750056702,48.52114029993659,2.4742899670142156,9,-0.1700000762939453,2.5699996948242188,5.824999809265137,3.1700000762939453,-1.4000015258788991,2,0.04222571777352346,3.653804395668887,50.91999816894531,1.0829861594762635,50.13999938964844,1.66665789727535,48.61000061035156,0.04222571777352346
5536,2020-09-24,51.77999877929688,52.16999816894531,50.040000915527344,50.22000122070313,8182500.0,0.021704784283688383,-1.2187492549412133,-3.319135121096083,44.659436257178044,32.99443063937577,-0.7902019956514792,0.9846579127730664,3.57952127215119,-1.4482719112129914,12.682174322549116,2.1299972534179688,-3.0186700992042503,-0.47650089263915163,-4.551391439337884,3.5983896540595808,-2.5139461659885214,1.5609443807102181,-4.1100800903320405,91.21622724605423,54.69096772767901,2.0374452733493666,9,-1.2699985504150462,1.470001220703118,4.417501449584954,2.0700016021728445,-4.149997711181655,3,0.009849404176393683,-1.1010002928438218,50.68000030517578,3.653804395668887,50.91999816894531,1.0829861594762635,50.13999938964844,0.009849404176393683
5537,2020-09-25,52.47999954223633,52.72999954223633,51.18000030517578,51.97000122070313,6852600.0,0.013518748154535132,2.069310520650388,0.32692251261786,49.769225419624156,35.196511655274115,-1.7161354272663942,-0.017907095176553867,2.739981947162889,-1.975921836610354,12.473707432871736,1.5499992370605469,-3.005871547387862,0.41499996185302734,-3.1907881349018723,4.020788058607927,-1.387894086524426,2.2178940102304807,-4.540076084472659,95.0,55.94342677835906,1.802894048377451,9,-2.2649993896484375,0.7700004577636719,3.842500686645508,1.3700008392333984,-4.610000610351555,4,0.024961916629528957,-1.2187492549412133,51.77999877929688,-1.1010002928438218,50.68000030517578,3.653804395668887,50.91999816894531,0.024961916629528957
5538,2020-09-28,54.040000915527344,54.36000061035156,53.099998474121094,53.20000076293945,6507200.0,0.02972563618327606,-1.4230700103803309,1.647064543394217,59.262003631705625,38.40953127086576,-3.3563134452330132,-1.6822740069373054,1.072456114934269,-3.3628106214836393,12.905880866968205,1.8800010681152344,-2.807770222927161,1.9865013122558608,-1.5910329299995638,5.564035554511285,0.1977341911281485,3.775268433383573,-5.716871371005865,92.93598717318226,48.490894562481074,1.788767121127712,9,-3.1400012969970703,-0.7900009155273438,2.282499313354492,-0.1900005340576172,-5.120002746582031,0,-0.01295338177424643,2.069310520650388,52.47999954223633,-1.2187492549412133,51.77999877929688,-1.1010002928438218,50.68000030517578,-0.01295338177424643
5539,2020-09-29,52.6500015258789,54.29999923706055,52.59000015258789,53.95000076293945,7029100.0,-0.02572167590857788,-1.4084460503163239,-1.547617858229535,46.96854410544143,40.77433317045372,-2.0449771675029567,-0.4848911499767681,2.3256013117852774,-1.8127301220965606,12.980288766212794,1.7099990844726562,-2.6685354906632384,0.7030017852783104,-2.652723591815885,4.058727162372506,-0.9748609032687909,2.3808644738254117,-3.723184874774411,60.4166850631631,16.677250031330622,1.677862688547099,9,-1.7500019073486257,0.5499973297119212,3.842498779296882,1.1999988555908274,-4.83000183105468,1,0.01709397312627381,-1.4230700103803309,54.040000915527344,2.069310520650388,52.47999954223633,-1.2187492549412133,51.77999877929688,0.01709397312627381
5540,2020-09-30,52.099998474121094,53.61999893188477,51.5099983215332,52.97999954223633,9083900.0,-0.010446401440035391,-1.0485429162415327,0.6769242958211397,49.11716999651595,43.29202546073275,-1.3763418557406695,-0.060042820503497296,2.7901447763386074,-1.1166734438936885,13.257994762264685,2.1100006103515696,-2.443032155980191,0.23049888610839986,-3.029863021136876,3.4908607933536757,-1.3996820675142345,1.8606798397310342,-2.629863427091898,47.68513203975056,2.1952251952189172,1.6301809536226362,9,-1.0549983978271484,1.0799999237060547,4.565001487731934,1.7500019073486328,-2.6899986267089844,2,0.022072966594233856,-1.4084460503163239,52.6500015258789,-1.4230700103803309,54.040000915527344,2.069310520650388,52.47999954223633,0.022072966594233856
5541,2020-10-01,52.38000106811523,52.86000061035156,52.0,52.36999893188477,6659600.0,0.005374330176481923,-1.2933349609375,-0.011366050102503716,48.413346783580316,45.31772328388372,-1.1957834481482834,-0.5833923726074843,2.4342337384609394,-1.2471920944725312,13.550708335418419,0.8600006103515625,-2.179785071211498,0.6460014343261662,-2.2564146921156976,3.54841756076803,-0.8052066288947657,2.097209497547098,-2.4208794647537957,37.73586942700351,-6.903405570767795,1.4512080632209312,10,-1.335000991821282,0.7999973297119212,4.587498664855964,1.4699993133544993,-1.69000244140625,3,-0.05918293672401964,-1.0485429162415327,52.099998474121094,-1.4084460503163239,52.6500015258789,-1.4230700103803309,54.040000915527344,-0.05918293672401964
5542,2020-10-02,51.68000030517578,52.43000030517578,51.18999862670898,51.61000061035156,5456700.0,-0.013363893636221258,-1.7252674469297828,6.998474446996976,47.523966017507995,46.72743075638073,-0.016211581162110633,4.794122810380941e-05,3.086990001654165,-0.39818452149906136,13.454258375425587,1.240001678466804,-1.6985491111965132,0.020000648498538,-2.803733773126318,2.843735070123394,-1.3918665623138935,1.4318678593109695,-1.2807908011153373,15.457456525113999,-28.946513644769148,1.4118672108124284,10,0.41500091552734375,1.4999980926513672,5.232500076293945,2.1700000762939453,-3.3600006103515625,4,-0.07836685783949082,-1.2933349609375,52.38000106811523,-1.0485429162415327,52.099998474121094,-1.4084460503163239,52.6500015258789,-0.07836685783949082
5543,2020-10-05,51.77000045776367,52.11000061035156,51.1500015258789,51.93999862670898,4954700.0,0.0017414890103797376,2.7646865229554334,-2.428555858310525,49.95865044910248,47.73733057001638,0.16686719280914986,-0.15873490231904697,2.9507843009738934,-0.33043559776425013,12.504138488211447,0.9599990844726634,-1.0780996738533801,0.14850082397460795,-2.6455554360094737,2.9425570839586896,-1.2485273060174293,1.5455289539666452,-0.9747118430741182,19.682520075616015,-28.51144933114109,1.3970281299920397,10,0.43000030517578125,0.07999801635742188,5.225000381469727,2.469999313354492,-5.229999542236328,0,-0.07533323336670039,-1.7252674469297828,51.68000030517578,-1.2933349609375,52.38000106811523,-1.0485429162415327,52.099998474121094,-0.07533323336670039
5544,2020-10-06,49.65999984741211,51.90999984741211,49.4900016784668,51.90999984741211,8824800.0,-0.040757206716136696,1.1511094835069444,13.23543667534388,47.04050501362328,49.19031640825326,2.323703351775954,1.9014766341054212,4.921086280288435,1.9193011642807392,11.792353405106251,2.4199981689453125,-0.5912291282895978,-1.867999839782712,-4.796851906238402,1.0608522266729778,-3.332425873010557,-0.4035738065548671,4.700000762939453,4.116181162218024,-47.73559908228488,1.4644260332278445,10,2.2650012969970703,1.769998550415039,6.7975006103515625,4.579999923706055,-1.9500007629394531,1,-0.014901362882411728,2.7646865229554334,51.77000045776367,-1.7252674469297828,51.68000030517578,-1.2933349609375,52.38000106811523,-0.014901362882411728
5545,2020-10-07,50.93999862670898,51.11000061035156,49.97999954223633,50.54999923706055,6016400.0,0.025775247346553787,2.095879100780703,-0.17333306206596907,59.31928366539849,50.81918834249997,1.211909018319858,0.4475258757729037,3.541751689456312,0.7867826006082836,11.835319420227048,1.4500007629394531,-0.22181028074981413,-0.4630010604858441,-3.258630500260587,2.3326283792888987,-1.8608157803732155,0.9348136594015273,3.322602005004889,43.026629312052314,-12.378494798714534,1.39781471988737,10,0.9850025177002024,0.48999977111817117,5.37500190734864,3.300001144409187,-4.349998474121087,2,-0.06124850836271667,1.1511094835069444,49.65999984741211,2.7646865229554334,51.77000045776367,-1.7252674469297828,51.68000030517578,-0.06124850836271667
5546,2020-10-08,52.08000183105469,52.18000030517578,50.97999954223633,51.29999923706055,6746800.0,0.02237933323673036,1.4489822927898295,2.0000097812903843,62.899628400397305,52.27812200703032,0.13291382655447848,-0.749823078333506,2.372284527727331,-0.20384125507265338,12.241436942237641,1.240001678466804,0.01872918654212441,0.6890020370483398,-2.0920767680808794,3.470080842177559,-0.7015373655162733,2.079541439612953,2.0871468215942386,88.09528443511962,26.931705975818574,1.3905394025646107,10,-0.1550006866455078,-0.6500034332275391,4.13499832153321,2.1599979400634766,-3.410003662109375,3,-0.05126731739188395,2.095879100780703,50.93999862670898,1.1511094835069444,49.65999984741211,2.7646865229554334,51.77000045776367,-0.05126731739188395
5547,2020-10-09,55.45000076293945,55.86000061035156,52.31999969482422,52.43000030517578,12658300.0,0.06470811853687897,-1.185184618300883,3.8717825825414605,67.36428950474568,53.17837599292366,-3.097188099398359,-4.119982177172773,-0.9947514462073315,-3.401751239746872,12.74554543446862,3.779998779296875,0.48895271967832343,3.9250009536743136,0.6497951272782174,7.20020678007041,2.287398040476262,5.562603866872365,-5.959999084472656,93.56358059402692,29.543929784284344,1.6376029131980494,10,-2.7749996185302734,-3.8000011444091797,0.7649993896484446,-0.9150009155273438,-6.900001525878906,4,-0.08584313923782427,1.4489822927898295,52.08000183105469,2.095879100780703,50.93999862670898,1.1511094835069444,49.65999984741211,-0.08584313923782427
5548,2020-10-12,55.38000106811523,56.20000076293945,54.52999877929688,56.20000076293945,8092000.0,-0.0012623930362686275,3.07317708575627,-0.2715230365996171,65.29492857387675,55.21464093386092,-3.1481853644362587,-4.013162321435701,-0.940594263337907,-3.1632723386635035,13.668798310120806,1.670001983642571,0.716038815637809,3.701001167297356,0.009211906228870248,7.392790428365842,1.8551065367631097,5.546895797831603,-5.762599411010733,87.77943656174627,23.788406129808962,1.8458946305342436,10,-2.5349998474121023,-3.5600013732910085,0.419999122619636,-0.6450004577636648,-7.04999923706054,0,-0.12748286813153875,-1.185184618300883,55.45000076293945,1.4489822927898295,52.08000183105469,2.095879100780703,50.93999862670898,-0.12748286813153875
5549,2020-10-13,57.59000015258789,57.81999969482422,55.4000015258789,55.54999923706055,7445700.0,0.03990608598498313,-1.068377740391506,-2.4878069204216424,70.87612380819571,57.632302468492,-5.122432076712997,-6.077151715708595,-3.182669063327907,-5.18639866425216,14.505859997533763,2.4399986267089915,0.8820159096111979,5.62050018310547,1.0787377114198264,10.162262654791114,3.3496189472626483,7.891381418948292,-7.709294531249995,97.0663324265318,33.72277333201809,2.270881235842822,10,-3.934999465942383,-4.960000991821289,-2.619999885559082,-2.854999542236328,-9.060001373291009,1,-0.19187357540862937,3.07317708575627,55.38000106811523,-1.185184618300883,55.45000076293945,1.4489822927898295,52.08000183105469,-0.19187357540862937
5550,2020-10-14,56.459999084472656,58.34000015258789,56.43000030517578,57.790000915527344,7513800.0,-0.019621480554284365,-1.7482024260387508,-0.6519613892971611,64.11338249335648,59.37675088068934,-3.697786752165065,-4.713090346316108,-2.090798721441864,-3.8898463676198674,14.682255184070808,1.9099998474121094,0.7517323292423015,4.188499069213869,-0.708775706298681,9.085773844726418,1.7398616814575902,6.637136456970147,-6.102935818725584,74.45650934497093,14.033947565734024,2.4486373877562766,10,-2.5449981689453125,-3.5699996948242188,-1.4899988174438477,-1.7249984741210938,-6.680000305175774,2,-0.15497697736248073,-1.068377740391506,57.59000015258789,3.07317708575627,55.38000106811523,-1.185184618300883,55.45000076293945,-0.15497697736248073
5551,2020-10-15,55.4000015258789,56.11000061035156,54.86000061035156,55.790000915527344,6275700.0,-0.01877431058771084,1.4271873425972563,0.2932322200933936,58.61865674515465,60.609494294872306,-2.418704094907497,-3.289329114984163,-1.0926737763068175,-2.6663335078129435,13.291402953130671,1.5999984741210938,0.9081513458966128,2.790501403808584,-1.9830114710742421,7.56401427869141,0.40374496636717083,5.177257841249997,-4.404303309184563,51.1628172234201,-4.68409839138716,2.386756437441411,10,-1.4850006103515554,-2.5100021362304616,-0.43000125885009055,0.17000007629395242,-6.409999847412102,3,-0.15902529116674502,-1.7482024260387508,56.459999084472656,-1.068377740391506,57.59000015258789,3.07317708575627,55.38000106811523,-0.15902529116674502
5552,2020-10-16,55.83000183105469,56.43999862670898,55.18999862670898,55.33000183105469,6165600.0,0.007761738146792707,-2.205101871142483,-1.2820532884697915,55.66097510482572,61.243085923285996,-2.456440318882933,-3.3209584490685415,-1.5298898816951763,-2.9412721034539544,11.8721026861371,1.25,1.0978416831630184,2.859501647949216,-1.7289216238048581,7.44792491970329,0.5652900120721824,5.153713283826249,-4.246759459488864,34.12080270813359,-16.330913254017034,2.2942116358770366,10,-1.9150009155273438,-2.94000244140625,-1.5250015258789062,-0.24000167846678977,-5.930000305175788,4,-0.12824652386320934,1.4271873425972563,55.4000015258789,-1.7482024260387508,56.459999084472656,-1.068377740391506,57.59000015258789,-0.12824652386320934
5553,2020-10-19,54.31999969482422,56.9000015258789,53.91999816894531,56.43000030517578,6721200.0,-0.02704642820539105,-1.0481096953489544,-4.220001220703125,55.24167400231231,62.15432692202922,-0.610926874170552,-1.5618200597968723,-0.048989517795646975,-1.284691969570531,10.85722081736002,2.9800033569335866,1.2583464471434525,1.1404994964599595,-3.282895904229271,5.56389489714919,-1.0711982038846557,3.3521971968045747,-2.196216700776631,9.049804216360556,-38.48320992539678,2.2116977003446143,10,-0.15999984741210938,-1.4300003051757812,-0.22499942779541016,1.6850013732910156,-3.7900009155273366,0,-0.10622239488549656,-2.205101871142483,55.83000183105469,1.4271873425972563,55.4000015258789,-1.7482024260387508,56.459999084472656,-0.10622239488549656
5554,2020-10-20,54.20000076293945,55.13000106811523,54.02999877929688,54.41999816894531,6407500.0,-0.002209111424133492,-2.928569968869471,0.10426414330240596,56.774199264477325,61.87153976637132,0.24674405134803834,-1.247449630025983,0.06699308682463112,-1.0382417259392582,10.321697064631492,1.1000022888183452,1.5019272316601047,0.8565004348754854,-3.455994965994762,5.168995835745733,-1.2997472655596383,3.012748135310609,-1.5789203962086447,6.334897473584096,-39.47781793697892,2.156247700435123,10,0.45999908447265625,-1.3100013732910156,-0.10500049591064453,1.8050003051757812,-3.75,1,-0.10830256179439979,-1.0481096953489544,54.31999969482422,-2.205101871142483,55.83000183105469,1.4271873425972563,55.4000015258789,-0.10830256179439979
5555,2020-10-21,52.81999969482422,54.47999954223633,52.63000106811523,54.290000915527344,6557400.0,-0.0254612739610669,1.0000000000000078,6.681902515995908,51.325296885667825,60.585502931401386,2.1472771662866634,0.31736665869980385,1.4294382564660353,0.4668986067273764,9.852534766940604,1.8499984741211009,1.6890543419181583,-0.6305006027221651,-4.767357264455256,3.506356059010926,-2.6989289335887108,1.4379277281443805,5.520000457763672,4.4496160735425185,-40.63389506985334,2.068428330866545,10,2.510000228881836,0.06999969482421875,1.2750005722045898,3.1850013732910156,-1.4799995422363281,2,-0.08121925294042953,-2.928569968869471,54.20000076293945,-1.0481096953489544,54.31999969482422,-2.205101871142483,55.83000183105469,-0.08121925294042953
5556,2020-10-22,52.290000915527344,52.72000122070313,51.56999969482422,52.59000015258789,5164000.0,-0.010034054948107274,3.1071382347530903,0.20408094417571468,51.85636213944379,58.862399890812284,3.0286967826337587,0.9354959291032401,1.896675010657951,1.107770815546786,9.975613253665413,1.25,2.098746762431986,-1.1859994888305678,-5.285619440996626,2.9136204633354907,-3.2358094649135936,0.8638104872524579,5.935799255371094,13.508461038570674,-33.86340879598929,2.049809976083029,10,2.664999008178711,0.5999984741210938,1.4749994277954102,3.385000228881836,-1.8600006103515625,3,-0.04800156994231619,1.0000000000000078,52.81999969482422,-2.928569968869471,54.20000076293945,-1.0481096953489544,54.31999969482422,-0.04800156994231619
5557,2020-10-23,53.790000915527344,53.95000076293945,52.47000122070313,52.47000122070313,5734700.0,0.02868617276223029,-1.2424240672774172,-4.400010172551888,55.66143621212539,57.79201185061768,1.4175314708097702,-0.4862608531067849,0.3245812354035138,-0.27901229854280984,10.245677513961768,1.6599998474121094,2.296393200706987,0.24850044250488423,-3.8258989965266466,4.322899881536415,-1.7886992770108847,2.285700162020653,4.1695672363281275,41.65104048873919,-8.842338964629775,2.037199719515767,10,1.164999008178711,-0.7550010681152344,-1.6550016403198242,0.45999908447265625,-3.270000457763672,4,-0.08923590175427842,3.1071382347530903,52.290000915527344,1.0000000000000078,52.81999969482422,-2.928569968869471,54.20000076293945,-0.08923590175427842
5558,2020-10-26,53.34000015258789,53.95000076293945,52.27999877929688,53.4900016784668,6597300.0,-0.00836588130284921,2.121499925132075,-0.11363754587752568,61.37206500545797,56.73600531698016,1.7296139415220608,-0.09633016990663634,0.6954503093572058,0.2362736176645015,10.202055525097423,1.670001983642571,2.3501449336210882,-0.1665002822876005,-4.2348911676444345,3.9018906030692335,-2.2006957249660175,1.8676951603908165,4.3639852609863325,49.71909480269139,-6.366368344426334,2.034195442678416,10,1.614999771118164,-0.30500030517578125,-1.205000877380371,0.9099998474121094,-1.9900016784667969,0,-0.06449191257720854,-1.2424240672774172,53.790000915527344,3.1071382347530903,52.290000915527344,1.0000000000000078,52.81999969482422,-0.06449191257720854
5559,2020-10-27,53.54999923706055,53.84000015258789,53.0,53.38999938964844,4613000.0,0.003936990698761189,1.2702655332573831,-1.0666547988403439,58.636666131447754,56.12748127676807,0.9904284810751065,-0.24817038869534258,0.3729561019424068,0.10206588358996527,10.453613865523057,0.8400001525878906,2.0423825415085375,-0.0015010833740234375,-4.049863269478472,4.046861102730425,-2.025682176426244,2.022680009678197,3.9086267477636767,68.04122495048102,9.878263373480245,2.0241810930522233,10,0.6850013732910156,0.3650016784667969,-1.4149999618530273,0.7000007629394531,-3.259998321533203,1,-0.056395901041836116,2.121499925132075,53.34000015258789,-1.2424240672774172,53.790000915527344,3.1071382347530903,52.290000915527344,-0.056395901041836116
5560,2020-10-28,53.25,54.099998474121094,52.38000106811523,52.86999893188477,9717200.0,-0.005602226728939397,-1.5294139096531543,2.3750089407051984,54.09950400904193,55.62535319497777,0.8797159842319928,0.150097081098032,0.5649709178887079,0.47847812938715606,10.883469590891673,1.7199974060058665,1.766757137472183,-0.35900039672851847,-4.3528586423701014,3.6348578489130645,-2.3559295195493064,1.6379287260922695,3.9730809332242245,66.40320615659265,11.529680543731047,1.996929122820791,10,0.9850006103515625,0.6650009155273438,-1.1150007247924805,1.0,-2.279998779296868,2,-0.05258214529691163,1.2702655332573831,53.54999923706055,2.121499925132075,53.34000015258789,-1.2424240672774172,53.790000915527344,-0.05258214529691163
5561,2020-10-29,49.27999877929688,50.79999923706055,48.02999877929688,49.29999923706055,22526800.0,-0.07455401353433089,-1.1984126623705984,-0.05263263564722417,29.25352243834857,52.69119178759142,4.347484630972126,4.085406949579216,4.356707755411868,4.486136611665465,11.939938268255037,5.220001220703118,1.0377753458449348,-4.174001502990713,-8.587285456412914,0.23928245043148877,-6.38064347970181,-1.9673595262796155,7.7169589043913405,20.59308176021581,-28.17248973233812,2.2066419767111,10,3.1850013732910085,3.9050006866455007,2.600001335144036,4.970001220703118,0.75,3,0.04180197695452126,-1.5294139096531543,53.25,1.2702655332573831,53.54999923706055,2.121499925132075,53.34000015258789,0.04180197695452126
5562,2020-10-30,47.63000106811523,49.13999938964844,46.9900016784668,48.77000045776367,12565300.0,-0.033482097241342434,1.2872349491711137,56.998664886535956,26.44376462687387,49.49142407920938,5.2657380018227755,5.7091425071550645,5.807204411897757,6.172562806543759,12.729444322922683,2.2899971008300852,0.43175074753897036,-5.621499252319346,-10.699167048736449,-0.543831455902243,-8.160333150527897,-3.0826653541107945,8.828939081309514,9.001401942116269,-33.39042058677199,2.5388338982085497,10,3.4300003051757884,5.0349998474121165,4.249999046325691,5.864997863769538,2.2599983215332102,4,0.05878646177345881,-1.1984126623705984,49.27999877929688,-1.5294139096531543,53.25,1.2702655332573831,53.54999923706055,0.05878646177345881
5563,2020-11-02,47.86999893188477,49.34000015258789,47.209999084472656,48.18999862670898,10765800.0,0.005038796103034482,-1.5975632449129598,0.28070163697446077,16.43644997001995,45.00945193538078,4.4863810717726835,5.44094552245523,5.348650177994301,5.991675818255828,13.501088794862909,2.1300010681152344,-0.031709282032387875,-5.186501312255849,-10.777341347959734,0.4043387234480349,-7.981921330107795,-2.3910812944039037,7.831426139863332,12.376900844116262,-22.14476951942308,2.795420017851943,11,2.8650016784667898,4.795001983642571,3.8625011444091726,5.624999999999993,1.6300010681152273,0,0.055358295070147,1.2872349491711137,47.63000106811523,-1.1984126623705984,49.27999877929688,-1.5294139096531543,53.25,0.055358295070147
5564,2020-11-03,48.91999816894531,49.38000106811523,47.61000061035156,48.0,8909500.0,0.021934390233737222,-1.0823572178689633,-2.8749970197650465,23.819430168758103,41.95324452239081,2.9152155171606324,4.566807264765785,4.069413889583778,5.011964038450898,13.476312614678854,1.7700004577636648,-0.47955509748564396,-4.099501991271971,-9.793823129071427,1.5948191465274846,-6.946662560171703,-1.2523414223722398,6.084513031340286,27.144829258687558,-2.2292946362178263,2.8471605688997292,11,1.6250019073486328,3.7450027465820312,3.155001640319824,4.575000762939453,0.6800003051757812,1,0.04967294350224161,-1.5975632449129598,47.86999893188477,1.2872349491711137,47.63000106811523,-1.1984126623705984,49.27999877929688,0.04967294350224161
5565,2020-11-04,47.81999969482422,49.63999938964844,47.56000137329102,49.47000122070313,16562100.0,-0.0224856605742757,1.0904525117603914,-1.7934834889622422,23.753446833826615,38.83069837732223,3.611125306240808,5.714040357850337,4.946200530215158,6.172894667614379,13.395486474130516,2.0799980163574148,-0.878273468549537,-5.0435005187988295,-11.134804097056708,1.0478030594590493,-8.089152307927769,-1.9978487296698901,6.543350743715877,21.78473879819938,-4.633604863681672,3.0456517891289407,11,2.7250003814697266,4.845001220703125,4.229999542236328,5.674999237060547,1.3100013732910085,2,0.05165205429665587,-1.0823572178689633,48.91999816894531,-1.5975632449129598,47.86999893188477,1.2872349491711137,47.63000106811523,0.05165205429665587
5566,2020-11-05,49.40999984741211,49.95000076293945,48.47000122070313,48.709999084472656,10325200.0,0.03324968972678577,-1.5084812610521665,-0.4242424943010769,29.423063520844536,35.91532363384658,1.754096845398152,4.125258339038979,3.129776158550669,4.650018601764913,13.959620355742356,2.1300010681152344,-1.2967996333368887,-3.32000026702881,-9.597784843171489,2.957784309113869,-6.4588925551001495,-0.18110797895747055,4.363482690322122,81.75672018413653,53.98646682726597,3.138892288071339,11,1.135000228881836,3.2550010681152344,2.7024993896484375,4.084999084472656,0.15999984741210938,3,0.031572584054009756,1.0904525117603914,47.81999969482422,-1.0823572178689633,48.91999816894531,-1.5975632449129598,47.86999893188477,0.031572584054009756
5567,2020-11-06,50.68999862670898,51.16999816894531,49.04999923706055,49.70000076293945,10244300.0,0.025905662482286207,1.174361281740287,1.4142811210837987,38.19127156068361,33.33967991776055,-0.013277565996894225,2.60386950719915,1.7067385765758516,3.4403186586189705,14.085178238772029,2.1199989318847656,-1.5084710346725458,-1.8020013809204158,-8.006084461762043,4.402081699921212,-4.9040429213412295,1.3000401595003979,2.5408054422838617,87.87879663612964,55.355330534071186,3.1020415404208137,11,-0.14499855041503196,1.9750022888183665,1.4225006103515696,2.8050003051757884,1.3900032043457102,4,-0.0130203169321913,-1.5084812610521665,49.40999984741211,1.0904525117603914,47.81999969482422,-1.0823572178689633,48.91999816894531,-0.0130203169321913
5568,2020-11-09,48.31999969482422,49.25,46.849998474121094,48.0,19388000.0,-0.046754764176221264,1.2018359540416537,0.3232327124482726,33.31440416975627,30.526095255350388,1.7542242802231414,4.656576697319352,3.968975349435624,5.867389041466282,14.36366349386291,3.8400001525878835,-1.7710285228492069,-3.819000244140625,-10.133618675194334,2.4956181869130845,-6.976309459667476,-0.6616910286137738,4.411540182926537,34.02780843860545,-1.733634993576402,3.1573092155268543,11,2.154998779296875,4.274999618530273,4.317500114440918,4.930000305175781,5.33000183105468,0,0.032491715743789396,1.174361281740287,50.68999862670898,-1.5084812610521665,49.40999984741211,1.0904525117603914,47.81999969482422,0.032491715743789396
5569,2020-11-10,46.540000915527344,47.63999938964844,45.36000061035156,47.54999923706055,15521800.0,-0.03683772331413193,2.8319351436603823,-3.1562477648236893,32.57490952260791,28.134473645746606,2.7214759987303196,5.867100704420523,5.601865120447712,7.6970831020644255,14.183147859738032,2.9599990844726562,-2.315651251907809,-5.04649906158447,-11.286163201418105,1.1931650782491658,-8.166331131501288,-1.926666991667652,5.603384821860445,20.309824458194576,-18.610450208077488,3.1198320699168165,11,1.7249984741210938,5.309999465942383,5.48499870300293,6.709999084472656,6.509998321533203,1,0.06360118234301759,1.2018359540416537,48.31999969482422,1.174361281740287,50.68999862670898,-1.5084812610521665,49.40999984741211,0.06360118234301759
5570,2020-11-11,47.709999084472656,48.099998474121094,46.81000137329102,47.16999816894531,13142300.0,0.02513962496625055,-1.0476233726915043,-0.5346552603251941,37.72774738102266,29.076054194932613,0.7632500924652348,4.224558842138606,4.331749117387332,6.570196810672627,13.708549121991442,1.55999755859375,-2.9549473681098917,-3.4390008926391573,-9.46319476954885,2.5851929842705346,-6.451097831094003,-0.4269039541843114,3.6193804376707845,40.44749503629545,-1.6175065275585823,3.012096938454844,11,0.5550003051757812,4.14000129699707,3.967500686645508,5.540000915527344,5.3500022888183665,2,0.03961432458428904,2.8319351436603823,46.540000915527344,1.2018359540416537,48.31999969482422,1.174361281740287,50.68999862670898,0.03961432458428904
5571,2020-11-12,46.59000015258789,48.16999816894531,46.4000015258789,48.13000106811523,10266100.0,-0.023475140502554948,1.1851876271569675,-2.8518487121886302,30.306330002009602,29.50522812550325,1.6333042794648236,4.902022354347508,5.290128954747431,7.7170135958192105,14.1464335525644,1.7699966430664134,-3.6291952600559654,-4.118499755859375,-10.122261565869572,1.8852620541508216,-7.12038066086447,-1.1166188508542803,4.023053900140525,21.170396886260257,-20.081670329966343,3.0018809050050983,11,1.6749992370605469,5.260000228881836,5.087499618530273,6.659999847412109,4.979999542236328,3,0.054518156411430096,-1.0476233726915043,47.709999084472656,2.8319351436603823,46.540000915527344,1.2018359540416537,48.31999969482422,0.054518156411430096
5572,2020-11-13,48.66999816894531,48.72000122070313,46.72000122070313,46.9000015258789,12082200.0,0.0446447308337663,1.1390342914261073,-1.1493477862383739,38.27221095311368,31.931423790291444,-0.31699107480038435,2.3801425805502845,3.131568564483956,5.69264692355376,14.359040627955444,2.1300010681152415,-4.200402721642433,-1.6805015563964858,-7.235526122460115,3.8745230096671435,-4.458013839428304,1.0970107266353324,1.312689470697883,85.08992488281326,43.05374021569028,2.777512283031815,11,-0.404998779296875,3.180002212524414,3.0075016021728516,4.5800018310546875,2.9500007629394602,4,0.018491916164754763,1.1851876271569675,46.59000015258789,-1.0476233726915043,47.709999084472656,2.8319351436603823,46.540000915527344,0.018491916164754763
5573,2020-11-16,48.54999923706055,49.16999816894531,48.0099983215332,48.45000076293945,14933300.0,-0.002465562695692314,-1.3673385181898157,0.056496420212330103,37.38646839976982,33.43887248262608,-0.10101282903961106,2.156255875633306,3.189978415074947,5.858084871238546,15.164603195121524,1.1599998474121094,-4.050332657531918,-1.512000465393065,-6.791496890779214,3.7674959599930844,-4.151748678086136,1.1277477473000062,0.8779659590676516,83.72705172772856,43.1222387378508,2.639748212693074,11,-0.2849998474121094,3.3000011444091797,3.6125011444091797,4.700000762939453,2.5800018310546804,0,0.072708602460688,1.1390342914261073,48.66999816894531,1.1851876271569675,46.59000015258789,-1.0476233726915043,47.709999084472656,0.072708602460688
5574,2020-11-17,48.33000183105469,48.9000015258789,47.959999084472656,48.36999893188477,9892600.0,-0.004531357558455462,-1.4102546546487618,-0.39997711146722603,37.53798757729407,34.97048812078913,0.02960573370974373,2.01737120099137,3.3771208864482247,6.098912307236915,16.020507136927847,0.9400024414062429,-3.6743646563356265,-1.438497924804686,-6.391988164367106,3.514992314757734,-3.9152430445858926,1.0382471949765204,0.839996337890625,69.67518570850176,30.998024322917104,2.476745119781209,11,-0.06500244140625,3.519998550415039,4.002498626708984,4.9199981689453125,1.7899971008300852,1,0.1100765465190987,-1.3673385181898157,48.54999923706055,1.1390342914261073,48.66999816894531,1.1851876271569675,46.59000015258789,0.1100765465190987
5575,2020-11-18,48.52999877929688,49.459999084472656,48.06999969482422,48.06999969482422,12734100.0,0.004138153127767552,-5.043487635380559,-11.500810681924696,47.651844027637836,36.995908177099494,-0.06603028081628537,1.559453136247022,3.084341163626057,5.914413597926611,17.307132170601015,1.3899993896484375,-3.167716154602658,-1.0240009307861229,-5.789073168102874,3.7410713065306282,-3.406537049444502,1.3585351878722562,-3.1699981689453196,69.60780891592731,27.459914798857028,2.382536118658377,11,-0.2649993896484446,3.3200016021728445,4.612501144409173,4.720001220703118,1.7100028991699148,2,0.09313827676607978,-1.4102546546487618,48.33000183105469,-1.3673385181898157,48.54999923706055,1.1390342914261073,48.66999816894531,0.09313827676607978
5576,2020-11-19,49.77999877929688,50.04999923706055,48.56000137329102,48.6500015258789,12012200.0,0.025757264196208052,-1.274810138377687,2.4565206574560823,56.90430439019042,39.07513404704469,-1.4058686068145505,0.1178086267036349,1.790276955635342,4.669135327263014,18.05100486861773,1.5200004577636648,-2.825703206598604,0.35149917602539915,-4.2391883363980085,4.942186688448807,-1.9438445801863082,2.6468429322371065,-4.337998199462895,91.89187331531777,43.669498980253735,2.2953437562117047,11,-2.0749988555908274,1.3500022888183523,3.6225013732910085,3.470001220703118,1.0800018310546804,3,0.06588996935368074,-5.043487635380559,48.52999877929688,-1.4102546546487618,48.33000183105469,-1.3673385181898157,48.54999923706055,0.06588996935368074
5577,2020-11-20,48.9900016784668,49.88000106811523,48.959999084472656,49.79999923706055,10521400.0,-0.015869769389360466,-1.1149404119859878,-0.7168137410455582,53.473958269242225,41.31508450254314,-0.9860716011857065,0.5583929044756246,2.51161441553775,5.451165079708197,19.408096064479807,0.920001983642571,-2.3997118302280427,-0.198497962951663,-4.305514893545599,3.908518967642273,-2.2520064282486345,1.8550105023453085,-3.3636811523437444,49.28241716723157,-3.3306541726755228,2.0535084652969684,11,-1.2850017547607422,2.1399993896484375,4.412498474121094,4.259998321533203,1.55999755859375,4,0.052663766645499877,-1.274810138377687,49.77999877929688,-5.043487635380559,48.52999877929688,-1.4102546546487618,48.33000183105469,0.052663766645499877
5578,2020-11-23,49.9000015258789,50.34000015258789,49.099998474121094,49.18000030517578,9416200.0,0.018575215681449597,-1.8181699958385351,-0.8888930751262063,53.06634716747637,43.59191090752852,-1.8420945641873132,-0.6561795874576148,1.5572654541396886,4.516054569960637,20.67532915270679,1.3499984741210938,-2.1273824699565296,0.8835018157958885,-2.7525933202891792,4.519596951880956,-0.9345457522466489,2.701549383838426,-4.096733851318348,81.51267104020947,24.617305083891914,1.8180475680425348,11,-1.5300006866455007,1.2299995422363352,3.5024986267089915,3.349998474121101,0.34999847412110086,0,0.03446888483788646,-1.1149404119859878,48.9900016784668,-1.274810138377687,49.77999877929688,-5.043487635380559,48.52999877929688,0.03446888483788646
5579,2020-11-24,50.52999877929688,51.290000915527344,49.83000183105469,49.91999816894531,7221600.0,0.01262519507321569,-2.6962316265234776,0.8472216335353889,58.73630789936074,45.926195409566084,-2.0635997106137722,-1.6063886703303254,0.9060890609334109,3.8354546288931672,21.811591802867124,1.4599990844726562,-2.109665876910512,1.664499092102055,-1.3819028776701856,4.710901061874296,0.14129810721593827,3.187700076988172,-4.454527156054688,76.39745813312125,14.438686458408625,1.5232009848861194,11,-1.684997558593757,-0.28499794006348367,2.9950008392333913,2.720001220703118,0.9700012207031179,1,0.011874179760799297,-1.8181699958385351,49.9000015258789,-1.1149404119859878,48.9900016784668,-1.274810138377687,49.77999877929688,0.011874179760799297
5580,2020-11-25,50.45000076293945,51.02999877929688,50.04999923706055,50.75,4438900.0,-0.0015831786718785157,1.2790771946789,-0.4918015358831271,53.71429505641674,48.527080415611316,-1.7366902381041598,-1.8413205425578454,1.0073852779515775,3.85061828188293,22.69796557539408,0.9799995422363352,-1.7731094372561316,1.7245010375976548,-0.6586629118157532,4.107664987011063,0.5329190628909473,2.9160830123043624,-3.957366796314446,69.23075848211346,9.372445518057901,1.1915819747067056,11,-1.4449996948242188,-0.5300006866455078,3.3249988555908203,2.799999237060547,1.579998016357429,2,-0.006541166027040024,-2.6962316265234776,50.52999877929688,-1.8181699958385351,49.9000015258789,-1.1149404119859878,48.9900016784668,-0.006541166027040024
5581,2020-11-27,51.34000015258789,51.93000030517578,50.9000015258789,50.93999862670898,3604000.0,0.017641216574613594,-3.2916997806528574,-1.3333418104599501,52.38795955124962,50.09549692651531,-2.103220497289122,-2.707912911663257,0.2068485425934199,2.8800233344510247,21.89705327229073,1.4799995422363281,-1.2266103418897814,2.511500358581543,-0.13597897673099624,5.158979693894082,1.1877606909252734,3.8352400262378126,-4.463576830050698,80.1346831619075,22.83676137516602,1.323739667656269,11,-1.3950004577636719,-1.6100006103515625,2.7699995040893555,1.9099998474121094,1.8800010681152415,4,-0.021425759073856243,1.2790771946789,50.45000076293945,-2.6962316265234776,50.52999877929688,-1.8181699958385351,49.9000015258789,-0.021425759073856243
5582,2020-11-30,50.43000030517578,51.22999954223633,49.36000061035156,51.02999877929688,10743200.0,-0.017724967758229293,2.7399978637695312,-1.4999904632932066,58.683145350582265,52.46179436549447,-1.0251110364850078,-1.6626326793515744,1.198548390974203,3.688148993871515,20.8507612723326,1.9799995422363281,-0.8605034657182387,1.4615005493164048,-1.215097934295315,4.138099032928125,0.12320130751054847,2.799799791122261,-3.0482192843747313,46.99650072519639,-12.69779934231773,1.3382992418058581,11,-0.4850006103515625,-0.7000007629394531,3.492499351501465,2.8199996948242188,2.6300010681152415,0,0.008526676632433894,-3.2916997806528574,51.34000015258789,1.2790771946789,50.45000076293945,-2.6962316265234776,50.52999877929688,0.008526676632433894
5583,2020-12-01,50.52000045776367,51.459999084472656,50.18000030517578,50.5,7160300.0,0.0017846550077980083,-2.8787850764384593,-0.033334181045992256,69.02489076487738,55.960339164114835,-0.9010323634270065,-1.6273575018879143,1.1436545460983893,3.4949654076572685,19.812054608011557,1.279998779296875,-0.20941905144859163,1.4190006256103516,-1.2907935912852295,4.128794842505933,0.06410351716256457,2.7738977340581386,-2.6833975085251467,45.1361861928723,-18.732808531702453,1.3548971084477905,12,-0.5200004577636719,-0.7900009155273438,3.47499942779541,2.729999542236328,3.9599990844726562,1,0.0005938000598784132,2.7399978637695312,50.43000030517578,-3.2916997806528574,51.34000015258789,1.2790771946789,50.45000076293945,0.0005938000598784132
5584,2020-12-02,51.349998474121094,51.540000915527344,50.36000061035156,50.52000045776367,9281900.0,0.016429097562089767,-1.0521785281873517,41.498950982262066,67.98422250133058,58.219492327858475,-1.4053844980499477,-2.3884276716616597,0.33398576383028455,2.58105097080216,18.723319561768008,1.1800003051757812,0.18586572991790717,2.1274986267089844,-0.7601945167226489,5.015191770140618,0.6836520549931677,3.571345198424801,-3.104055789288843,77.43183268765492,10.162293444656598,1.4438465717158182,12,-1.1049976348876953,-1.6199989318847656,2.6450014114379883,1.9000015258789062,2.5800018310546875,2,-0.021421587279607412,-2.8787850764384593,50.52000045776367,2.7399978637695312,50.43000030517578,-3.2916997806528574,51.34000015258789,-0.021421587279607412
5585,2020-12-03,50.290000915527344,51.29999923706055,50.11000061035156,51.25,5354200.0,-0.020642601559724638,1.2452855991247769,-1.1566281672404046,68.38970514905596,59.49564796773242,-0.07764069796756701,-1.195173060159675,1.4101514692358705,3.537661921308981,17.782518523455177,1.2399978637695312,0.6111606936545826,0.9440010070800753,-1.902110729505182,3.7901127436653326,-0.47905486121255336,2.367056875372704,-1.6756524686607435,36.186786599575484,-35.38910551009455,1.423055868292627,12,0.154998779296875,-0.5600013732910156,3.7849998474121094,2.9599990844726562,5.75,3,0.024060430750540318,-1.0521785281873517,51.349998474121094,-2.8787850764384593,50.52000045776367,2.7399978637695312,50.43000030517578,0.024060430750540318
5586,2020-12-04,50.97000122070313,51.18999862670898,49.63999938964844,50.02999877929688,4791000.0,0.013521580687938295,1.2463801768033134,-0.9791701436075945,63.2794928291461,60.58515180772174,-0.6382010517672754,-1.8470066033885857,0.7190926619740097,2.7681969469835437,17.074983313680193,1.5499992370605398,1.0939598698479784,1.5460012435913129,-1.3915335673880023,4.483536054570628,0.0772338381016553,3.0147686490809704,-2.0240875880056137,73.8532286683212,3.822081427159233,1.4687674054896567,12,-0.4550018310546946,-2.3250007629394602,3.104999542236321,2.279998779296868,4.739997863769524,4,0.020796498591473478,1.2452855991247769,50.290000915527344,-1.0521785281873517,51.349998474121094,-2.8787850764384593,50.52000045776367,0.020796498591473478
5587,2020-12-07,50.02999877929688,51.0099983215332,49.90999984741211,50.90999984741211,5132200.0,-0.018442268371467785,1.037037952775374,-0.9361689176027455,57.80591769978203,61.1117707557557,0.5194665019589877,-1.0108096587066626,1.6143191190756028,3.6082088951321865,17.048896871116458,1.0999984741210938,1.3073684526161031,0.6389987945556683,-2.253131293320237,3.531128882431574,-0.8070662493822809,2.0850638384936175,-0.7856764793515367,20.526267181182288,-45.79901002431498,1.446065043937952,12,0.6150016784667898,-1.3849983215332102,2.7950010299682546,3.220001220703118,5.24000167846679,0,0.06376179330882414,1.2463801768033134,50.97000122070313,1.2452855991247769,50.290000915527344,-1.0521785281873517,51.349998474121094,0.06376179330882414
5588,2020-12-08,49.88999938964844,50.22999954223633,49.27999877929688,49.90999984741211,7091500.0,-0.0027983088759614416,1.8787908562841156,0.022727765327045055,58.29787147697984,61.063055597713394,0.7352134290205115,-0.7875364670548279,1.656701334294013,3.6546915033104597,16.31899200040627,0.950000762939446,1.2543788880622557,0.42049942016601705,-2.434217523962346,3.27521636429438,-1.0068590518981608,1.847857892230195,2.0400009155273438,26.991151936209988,-37.30303653157283,1.42735847206418,12,0.7150001525878906,-1.2449989318847656,1.9725017547607422,3.1350021362304688,5.529998779296875,1,0.06353982807023884,1.037037952775374,50.02999877929688,1.2463801768033134,50.97000122070313,1.2452855991247769,50.290000915527344,0.06353982807023884
5589,2020-12-09,49.5,50.18000030517578,49.22000122070313,49.959999084472656,6794500.0,-0.007817185696926576,1.1333276819395426,22.99942780850658,55.057363726840244,61.21228544998268,1.0770006989273213,-0.17329625221770328,1.9873497585104047,3.942528050226045,15.079787832317242,0.9599990844726491,1.3203280739875964,-0.11749992370605611,-2.617629510386621,2.3826296629745087,-1.367564717046335,1.1325648696342228,2.377000274658201,13.461492611767689,-48.088477671243446,1.2500647933402806,12,1.0750007629394531,-0.8549995422363281,2.200000762939453,3.5250015258789062,7.479999542236328,2,0.10060605135830958,1.8787908562841156,49.88999938964844,1.037037952775374,50.02999877929688,1.2463801768033134,50.97000122070313,0.10060605135830958
5590,2020-12-10,49.599998474121094,49.84000015258789,48.93000030517578,49.4000015258789,4344000.0,0.002020171194365483,1.6764689382804698,-0.43477683976582576,48.9336458617703,60.8284728178183,0.9429062234485244,-0.13116567821032277,1.8456695766131617,3.769929298916381,14.099471591818602,0.9099998474121094,1.3356317538254743,-0.11200141906738281,-2.4459034928641827,2.221900654729417,-1.2789524559657863,1.0549496178310207,2.1707218383789026,29.64595869658796,-26.90658885430738,1.1669510368984004,12,0.6350021362304688,-0.9549980163574219,2.005002021789551,3.4250030517578125,6.569999694824219,3,0.08729842669882082,1.1333276819395426,49.5,1.8787908562841156,49.88999938964844,1.037037952775374,50.02999877929688,0.08729842669882082
5591,2020-12-11,49.13000106811523,49.61000061035156,48.66999816894531,49.43999862670898,4549500.0,-0.009475754444853268,1.892308414615475,-1.5500114442663675,50.862066535563606,59.95946406059401,1.19177572941134,0.5680007045832483,2.2586377758685927,4.167848150573711,12.984861481336646,0.94000244140625,1.1818714768350134,-0.7089988708496193,-2.5525069538478817,1.134509212148643,-1.630752912348747,0.21275517064950833,2.4702760439453186,19.658242272385365,-36.25187352276505,0.9217540414991302,12,0.9749984741211009,-0.4850006103515554,2.4749994277954173,3.8449993133544993,7.270000457763672,4,0.14064725620160057,1.6764689382804698,49.599998474121094,1.1333276819395426,49.5,1.8787908562841156,49.88999938964844,0.14064725620160057
5592,2020-12-14,49.56999969482422,50.5,49.22999954223633,49.22999954223633,9127400.0,0.008955803320642497,-6.470587575312188,-1.0967833234888757,47.84312141530016,57.605934132863204,0.689461243001098,0.20963306512670954,1.7881135155562191,3.67659866939794,11.883011423417495,1.3699989318847727,1.1412643659046395,-0.31400032043457315,-2.0796536572800477,1.4516530164109014,-1.1968269888573104,0.5688263479881641,1.7958551017871116,49.180362041507195,-3.346984720176323,0.8828266684227379,12,0.5349998474121094,-0.9249992370605469,2.035000801086426,3.385000228881836,6.8899993896484375,0,0.12386522952287882,1.892308414615475,49.13000106811523,1.6764689382804698,49.599998474121094,1.1333276819395426,49.5,0.12386522952287882
5593,2020-12-15,52.08000183105469,52.099998474121094,49.68999862670898,49.959999084472656,7776100.0,0.0506355084059551,1.2314854387793013,6.235299397502496,58.13223762423789,56.511269146519574,-1.7611916200626823,-2.1316408294370746,-0.7267786004140788,1.129899965758014,10.813906111894278,2.529998779296875,1.1147330390069783,2.0195016860961914,0.11504179105453005,3.9239615811378528,1.0672717385753643,2.9717316336170185,-3.410003662109375,99.41700754264563,47.8473771615125,0.9522299475208299,12,-1.6950035095214844,-3.3500022888183594,-0.47500133514404297,0.8749980926513672,5.1699981689453125,1,0.06125189160048805,-6.470587575312188,49.56999969482422,1.892308414615475,49.13000106811523,1.6764689382804698,49.599998474121094,0.06125189160048805
5594,2020-12-16,53.6500015258789,54.88999938964844,52.15999984741211,52.15999984741211,12846700.0,0.030145922419842153,-2.664424787823705,0.7028300698520513,64.51906917172201,56.08119848237135,-3.3197309500901753,-3.4600421849863423,-2.2155035289484886,-0.5017300691913249,10.183805124103044,2.80999755859375,1.1055470422905245,3.3235013961791893,0.9973176455644293,5.649685146793949,2.1604095208718093,4.486593271486569,-4.911403350830071,80.06434693867527,29.459358325207532,1.1630918753073782,12,-1.8700027465820241,-3.525001525878899,-2.115002632141106,-0.765003204345696,5.519996643066413,2,0.0329915487926431,1.2314854387793013,52.08000183105469,-6.470587575312188,49.56999969482422,1.892308414615475,49.13000106811523,0.0329915487926431
5595,2020-12-17,53.04999923706055,53.959999084472656,52.43999862670898,53.63000106811523,6195700.0,-0.011183639734454243,1.451617865119467,-0.38926253536271294,57.968312047337804,55.49106728439266,-2.555822937285811,-2.639372322506347,-1.5807873428941406,0.04657832000814466,9.867152731055869,1.520000457763679,0.963217990798725,2.4974990844726577,0.03210142991992626,4.962896739025389,1.264800257196292,3.7301979117490234,-4.065345013427731,70.41800978328598,22.57557175364559,1.2326988272763664,12,-1.2700004577636719,-2.404998779296875,-2.992499351501465,-1.1999988555908203,5.299999237060547,3,0.0740810624259216,-2.664424787823705,53.6500015258789,1.2314854387793013,52.08000183105469,-6.470587575312188,49.56999969482422,0.0740810624259216
5596,2020-12-18,53.06000137329102,53.2599983215332,52.4000015258789,53.099998474121094,10943100.0,0.00018854168471849064,3.777802502887579,0.06896030096549857,63.37742420567548,56.110123562825265,-2.501210110246504,-2.5202606433443435,-1.5919949641847708,0.013475845216184723,9.881613358572066,0.859996795654304,0.7767159166087154,2.343501091003425,-0.33287763783555135,5.0198798198424015,1.0053117265839404,3.6816904554229097,-3.839133343017579,67.6678786980156,18.903887066844888,1.3381893644194875,12,-1.2800025939941477,-2.415000915527351,-3.0025014877319407,-1.2100009918212962,3.3799972534179545,4,0.05861282915872246,1.451617865119467,53.04999923706055,-2.664424787823705,53.6500015258789,1.2314854387793013,52.08000183105469,0.05861282915872246
5597,2020-12-21,51.56999969482422,52.68000030517578,51.16999816894531,52.61999893188477,6082300.0,-0.028081448170049095,1.5811958566589177,26.251883643304794,54.674974531884295,55.70757945781464,-0.8602510532131404,-0.8717569923843982,-0.22917933462257167,1.4684445816105693,9.59233533255769,1.8900032043457102,0.6259762246477791,0.7244995117187472,-1.8481955345763268,3.297194558013821,-0.5618480114287863,2.0108470348662806,-2.122366410175772,36.1538613900609,-12.529155361932581,1.2863475231475365,12,0.20999908447265625,-0.7649993896484375,-1.5124998092651367,0.2800006866455078,4.939998626708984,0,0.09365914019075405,3.777802502887579,53.06000137329102,1.451617865119467,53.04999923706055,-2.664424787823705,53.6500015258789,0.09365914019075405
5598,2020-12-22,51.61999893188477,52.02000045776367,51.08000183105469,51.709999084472656,6215900.0,0.0009695411548658051,1.6478726433594988,0.0857144933170015,51.29186812464752,55.289191057571,-0.7141424355474655,-0.8287835555789016,-0.40614928125508953,1.3744059199525154,9.55540965073498,0.9399986267089844,0.50928593605326,0.6884988784790096,-1.8660458890020664,3.2430436459600855,-0.5887735052615284,1.9657712622195476,-1.9546710030363244,14.173161334764616,-29.597978399354872,1.2772723837405386,12,0.15999984741210227,-0.19499969482422586,-1.5624990463256907,0.23000144958495383,6.850002288818359,1,0.09376211260628864,1.5811958566589177,51.56999969482422,3.777802502887579,53.06000137329102,1.451617865119467,53.04999923706055,0.09376211260628864
5599,2020-12-23,51.13000106811523,52.0,51.13000106811523,52.0,4739400.0,-0.009492403601482513,1.0000000000000164,9.666638409698633,54.251012458382874,55.88000956830573,0.03507499748209142,-0.307284922068213,-0.12267958213791275,1.796470312044029,10.087958263814228,0.8699989318847727,0.5026964071294415,0.16850090026854758,-2.3802766950941603,2.7172784956312555,-1.1058878974128064,1.4428896979499015,-1.2556862808347802,1.7360862758185232,-41.218367852510056,1.2743887976813546,12,0.6499977111816477,0.2949981689453196,-1.0725011825561452,0.7199993133544993,6.20000076293946,2,0.11969487197412199,1.6478726433594988,51.61999893188477,1.5811958566589177,51.56999969482422,3.777802502887579,53.06000137329102,0.11969487197412199
5600,2020-12-24,50.11999893188477,51.2400016784668,49.93999862670898,51.22999954223633,2718500.0,-0.019753610700788626,1.300880414821229,1.275864336921473,45.83740427298281,55.321713761352314,1.2589928064117046,0.7132978348803078,0.7012287982905576,2.735808271008459,10.367032352381353,1.3000030517578196,0.48238795222864894,-0.8250011444091712,-3.391929145529282,1.7419268567109398,-2.108465144969223,0.4584628561508808,4.770000457763665,5.421696437394565,-32.235286587290794,1.2834640005600553,12,1.94000053405761,1.3600006103515554,-0.0624990463256907,1.7300014495849538,7.920001983642571,3,0.180566628689675,1.0000000000000164,51.13000106811523,1.6478726433594988,51.61999893188477,1.5811958566589177,51.56999969482422,0.180566628689675
5601,2020-12-28,50.2400016784668,50.54999923706055,49.93000030517578,50.5,6187400.0,0.0023943086420474824,2.4444691695542065,0.23423259330538332,51.11822591856372,55.68561426171493,1.4673047603841667,0.5340411563610985,0.4268620058501895,2.539852633188019,10.677209225838823,0.6199989318847656,0.5383869178598175,-0.6499984741210909,-3.228403318510118,1.9284063702679362,-1.9392008963156044,0.6392039480734226,4.550997695922852,11.272777210582387,-27.371708586925696,1.2892024221945149,12,2.049997329711914,1.4849987030029297,-0.18250179290771484,1.6099987030029297,10.879997253417976,0,0.1614250900618559,1.300880414821229,50.11999893188477,1.0000000000000164,51.13000106811523,1.6478726433594988,51.61999893188477,0.1614250900618559
5602,2020-12-29,50.86000061035156,51.11000061035156,50.29999923706055,50.6500015258789,4796700.0,0.01234074265866325,1.2816969514619443,-0.8076940006162516,54.91388526228644,55.32801955483144,1.1728764274726586,-0.05490657988615055,-0.35734149827784734,1.8719630481628684,10.787319821438947,0.8699989318847656,0.686656038634851,-0.05149955749512003,-2.6209094804251833,2.5179103654349433,-1.3362045189601517,1.2332054039699116,3.736558801269531,44.49761900850732,4.198170198986396,1.2847049614650334,12,1.5499992370605469,0.9199981689453125,-1.442500114440918,0.9899997711181641,11.369998931884766,1,0.1097128971567829,2.4444691695542065,50.2400016784668,1.300880414821229,50.11999893188477,1.0000000000000164,51.13000106811523,0.1097128971567829
5603,2020-12-30,50.54999923706055,51.5099983215332,50.47000122070313,51.02000045776367,8618900.0,-0.006095190121329308,-2.3015924916742874,-2.238110808355964,55.362608425606226,54.31063502748524,1.3891021789308056,0.2713707806571648,-0.1698531531133156,2.1297092446027364,11.129642658873374,1.039997100830071,0.8615964861700505,-0.36300086975097656,-2.9314833554087443,2.205481615906791,-1.6472421125798604,0.9212403730779073,3.8598978103027335,29.951643637194593,-13.174932425512559,1.2842412428288825,12,1.3950004577636719,1.2299995422363281,-1.1324987411499023,1.3000011444091797,13.290000915527344,2,0.11790304993918,1.2816969514619443,50.86000061035156,2.4444691695542065,50.2400016784668,1.300880414821229,50.11999893188477,0.11790304993918
5604,2020-12-31,50.25,50.81000137329102,50.0,50.61000061035156,3597200.0,-0.005934703097692728,1.1315765697936846,0.7659567560548016,53.25325910142736,53.786740255717405,1.2919548061045631,0.5109312277224234,0.005489601329841776,2.388590726370907,11.420655994767346,0.8100013732910227,1.0453612559957364,-0.6080001831054673,-3.1841800379872183,1.9681796717762836,-1.8960901105463392,0.6800897443354046,3.9807011776757832,20.25317066928706,-23.56329568514346,1.2880899274408741,12,1.3449993133544922,1.529998779296875,-0.4999990463256836,1.6000003814697266,11.979999542236328,3,0.16358211384483834,-2.3015924916742874,50.54999923706055,1.2816969514619443,50.86000061035156,2.4444691695542065,50.2400016784668,0.16358211384483834
5605,2021-01-04,51.5,51.9000015258789,50.45000076293945,50.47999954223633,7843500.0,0.02487562189054726,-1.6851915299436493,-2.833329801212224,61.00277229462195,53.52289004337813,-0.22465996766262464,-0.6785609344511698,-1.312723553157582,1.1056015647502875,11.822492166675763,1.6500015258788991,0.9612411167042438,0.5814998626708956,-1.9953473856263173,3.1583471109681085,-0.7069237614777109,1.869923486819502,2.558673142775781,79.69536659798953,31.467161141685793,1.2884236241486056,1,-0.19499969482421875,0.279998779296875,-1.9549989700317383,0.35000038146972656,10.819999694824219,0,0.11320391904960547,1.1315765697936846,50.25,-2.3015924916742874,50.54999923706055,1.2816969514619443,50.86000061035156,0.11320391904960547
5606,2021-01-05,52.02999877929688,52.27999877929688,51.06000137329102,51.349998474121094,10002400.0,0.010291238432949212,1.0677916787896173,0.6666666666666736,61.325954042416896,54.26188776677065,-1.0237922907471244,-1.1858761213282563,-1.889097203468772,0.5262000377456602,12.054870585954509,1.2199974060058594,0.6544868159937494,1.0584987640380916,-1.5659719253858952,3.6829694534620785,-0.2537365806739018,2.370734108750085,1.863527449974896,89.03508184872379,39.23665251603293,1.3122353447119948,1,-0.924999237060554,-0.2500000000000071,-2.5674982070922923,-0.17999839782715554,10.28000259399414,1,0.11551032629702629,-1.6851915299436493,51.5,1.1315765697936846,50.25,-2.3015924916742874,50.54999923706055,0.11551032629702629
5607,2021-01-06,53.22000122070313,54.290000915527344,51.4000015258789,51.5,9911400.0,0.02287146779407112,-2.0104189018429626,2.5294124246877963,55.97483421676421,54.78221733256139,-2.1848931050905236,-2.239456048869279,-3.1609596145790775,-0.7194008928761093,12.658183835572107,2.8899993896484446,0.49415154435249775,2.089001083374029,-0.6783954782102413,4.8563976449582995,0.7053028025818904,3.472699364166168,-3.290000915527351,75.05828749473162,30.233543627395797,1.3836982807921359,1,-1.1100006103515696,-1.440002441406257,-3.3825016021728587,-1.3700008392334055,9.789997100830071,2,0.14844038951484384,1.0677916787896173,52.02999877929688,-1.6851915299436493,51.5,1.1315765697936846,50.25,0.14844038951484384
5608,2021-01-07,53.06000137329102,54.22999954223633,53.0099983215332,53.41999816894531,7348800.0,-0.0030063856396506106,-4.3043197027871996,-0.20930031404694235,46.371466658033256,53.90671224363365,-2.0105819664115288,-1.928674992174173,-3.0718596352313483,-0.6166540784270822,12.927653518166396,1.220001220703125,0.2567649003562167,1.7705011367797923,-1.060021039217503,4.601023312777087,0.3552400487811411,3.1857622247784434,-3.042801055908207,71.32868811788762,29.6825287072501,1.415261087998649,1,-0.9500007629394602,-1.2800025939941477,-3.2225017547607493,-1.2100009918212962,9.80999755859375,3,0.17282318001524288,-2.0104189018429626,53.22000122070313,1.0677916787896173,52.02999877929688,-1.6851915299436493,51.5,0.17282318001524288
5609,2021-01-08,54.47999954223633,54.54999923706055,53.22999954223633,53.36999893188477,6298300.0,0.02676212084796692,1.11199951171875,-3.083362473641308,57.9888244345087,55.256870039358745,-3.2468505463838397,-3.1162251279922586,-4.5544889050611985,-2.1031544430183615,13.229658273441542,1.4899978637695241,0.25686471551450296,2.9414993286132827,-0.09488598596146858,5.977884643188034,1.4233066713259035,4.459691985900662,-4.377343212890622,98.29268973473889,57.795624416130764,1.518192657287377,1,-2.239999771118164,-2.700000762939453,-4.614999771118164,-2.6299991607666016,8.569999694824219,4,0.17180618004769066,-4.3043197027871996,53.06000137329102,-2.0104189018429626,53.22000122070313,1.0677916787896173,52.02999877929688,0.17180618004769066
5610,2021-01-11,53.93000030517578,54.40999984741211,53.47000122070313,54.18000030517578,6956100.0,-0.010095433951576194,1.647886869902517,-0.2252251013815397,54.5837659536922,55.641930043261915,-2.34630641784171,-2.3454529728385296,-4.065131773963024,-1.618421281042501,13.376244073517432,1.009998321533196,0.29376992149857983,2.174999999999997,-0.8966807622360804,5.246680762236075,0.6391596188819619,3.7108403811180324,-3.6494502595214797,82.2349767511001,43.308710689660145,1.5358403811180381,1,-1.6550006866455078,-2.1500015258789062,-3.942500114440918,-2.0799999237060547,8.869998931884766,0,0.15390319284429843,1.11199951171875,54.47999954223633,-4.3043197027871996,53.06000137329102,-2.0104189018429626,53.22000122070313,0.15390319284429843
5611,2021-01-12,56.040000915527344,56.709999084472656,53.88000106811523,53.97999954223633,11825900.0,0.039124802492334965,-1.5044248833224931,-8.240005493164062,72.10682962831041,57.55225719504235,-3.9639028566832053,-4.122598429978936,-6.084521821577347,-3.7929386759528683,13.718006928614217,2.829998016357429,0.3944944600424236,3.939500617980954,0.5708990905384681,7.30810214542344,2.2551998542597147,5.623801381702194,-5.588672902216793,87.38232623363488,46.11818642923218,1.6843007637212417,1,-2.6850013732910156,-3.3500022888183594,-5.95250129699707,-4.190000534057617,5.939998626708984,1,0.11206278866346042,1.647886869902517,53.93000030517578,1.11199951171875,54.47999954223633,-4.3043197027871996,53.06000137329102,0.11206278866346042
5612,2021-01-13,55.709999084472656,56.36999893188477,55.36000061035156,55.77999877929688,8185100.0,-0.005888683541460327,-1.6233837007679155,-0.03398041172778239,69.682381574614,59.14334310048766,-3.211279650107336,-3.487841392306194,-5.612683388350888,-3.5292292158908936,14.813925971578746,1.0099983215332102,0.6927405789400041,3.3024988174438477,-0.21110124840460998,6.816098883292305,1.5456987845196224,5.059298850368073,-4.883150806892381,72.9729785459408,27.113711413852556,1.7568000329242286,1,-2.354999542236328,-3.020000457763672,-6.129999160766602,-3.8599987030029297,5.8500022888183665,2,0.1184706946200238,-1.5044248833224931,56.040000915527344,1.647886869902517,53.93000030517578,1.11199951171875,54.47999954223633,0.1184706946200238
5613,2021-01-14,55.27000045776367,55.83000183105469,54.97999954223633,55.83000183105469,6937900.0,-0.00789801891832409,2.035715015565289,8.000054495911995,70.01933172727516,61.006240058915196,-2.270059642608139,-2.9477343489088597,-5.040773650670545,-3.1675364635828274,16.353491411471023,0.8500022888183594,0.9378950751282247,2.703000259399417,-1.0307273351081818,6.436727853907016,0.8361364621456175,4.569864056653216,-4.090163131769856,58.62072367447474,6.883565456313704,1.8668637972537996,1,-1.6900005340576172,-2.5800018310546875,-5.625,-3.4200000762939453,6.099998474121101,3,0.14003976478495406,-1.6233837007679155,55.709999084472656,-1.5044248833224931,56.040000915527344,1.647886869902517,53.93000030517578,0.14003976478495406
5614,2021-01-15,55.41999816894531,55.709999084472656,54.31000137329102,55.290000915527344,9710600.0,0.002713908267402143,2.943660609707591,-0.232137383260332,77.9535838237513,62.88966356215179,-1.7987252685976927,-3.118201139006601,-5.088247335576995,-3.4048640663941967,16.292890192358016,1.3999977111816335,1.1219412262509891,2.764498138427733,-1.1565245383576226,6.6855208152130885,0.8039868000350552,4.725009476820411,-3.9083511374427644,60.18513067701493,2.4824134980261263,1.9605113383926775,1,-1.5349979400634766,-2.729999542236328,-5.7949981689453125,-3.569997787475586,3.9600028991699148,4,0.13442802253851527,2.035715015565289,55.27000045776367,-1.6233837007679155,55.709999084472656,-1.5044248833224931,56.040000915527344,0.13442802253851527
5615,2021-01-19,56.97999954223633,57.20000076293945,55.43999862670898,55.54999923706055,8942400.0,0.028148708495720598,-1.1333339498494832,11.000234755560772,80.86080125423914,65.06020214124315,-2.7933967772690096,-4.604769548147118,-6.490021842994359,-5.03235457848244,16.45030143860498,1.7800025939941406,1.3940226300712624,4.127999496459964,-0.24420723853560844,8.500206231455536,1.9418961289621777,6.31410286395775,-5.15645138755557,93.37345659862258,28.566753499338674,2.1861033674977843,1,-2.6799983978271484,-4.045000076293945,-7.369998931884766,-5.129999160766602,0.0,1,0.10652860202859138,2.943660609707591,55.41999816894531,2.035715015565289,55.27000045776367,-1.6233837007679155,55.709999084472656,0.10652860202859138
5616,2021-01-20,56.16999816894531,57.540000915527344,56.11999893188477,57.29999923706055,4798200.0,-0.014215538430999874,-1.308947174176676,-0.7902103685050125,73.8973774386936,67.05159583256864,-1.491193295417034,-3.7416658846781132,-5.579201894810865,-4.303700255767303,16.692035290571226,1.420001983642571,1.7344556058725544,3.1624982833862276,-1.4551829238175529,7.780179490590008,0.8536576797843338,5.471338886988121,-3.9163338056038626,57.58504827423299,-9.386177071255815,2.3088406036018903,1,-0.8949985504150391,-3.0649986267089844,-6.729997634887695,-4.319997787475586,0.25,2,0.11803456087311681,-1.1333339498494832,56.97999954223633,2.943660609707591,55.41999816894531,2.035715015565289,55.27000045776367,0.11803456087311681
5617,2021-01-21,56.4000015258789,56.47000122070313,55.31999969482422,56.29999923706055,5265800.0,0.004094772377271516,8.583279027258492,-0.08849751707327971,76.51858981431107,70.40127618326616,-1.3663639859477144,-3.7853407456710997,-5.74489985678904,-4.578293621391715,17.582993705394074,1.1500015258789134,1.9177490505273695,3.151001548767084,-1.651637384170236,7.953640481704404,0.7496820822984276,5.552321015235741,-3.6177035073188577,64.70589624730549,-6.6610401363961955,2.4013194664686592,1,-1.0150012969970632,-3.015001296997063,-7.025001525878899,-4.550001144409173,2.079998016357429,3,0.09893613236512189,-1.308947174176676,56.16999816894531,-1.1333339498494832,56.97999954223633,2.943660609707591,55.41999816894531,0.09893613236512189
5618,2021-01-22,56.459999084472656,56.56999969482422,55.63999938964844,56.20000076293945,3317000.0,0.0010637864711089406,2.875004967058468,2.599923707801062,78.77663835753786,72.71103328582497,-0.9983386579395841,-3.651352717171889,-5.662165167042545,-4.650411994362997,18.59859402601555,0.9300003051757812,2.087614686943212,2.968999099731448,-1.9737459123582752,7.9117441118211715,0.49762659368659,5.440371605776306,-3.2019307762158817,66.56340606454272,-10.803563936868542,2.4713725060448604,1,-0.9549980163574219,-2.844999313354492,-7.084999084472656,-4.60999870300293,0.5300025939941406,4,0.09032947877289188,8.583279027258492,56.4000015258789,-1.308947174176676,56.16999816894531,-1.1333339498494832,56.97999954223633,0.09032947877289188
5619,2021-01-25,57.25,58.38000106811523,56.81999969482422,57.0,9818900.0,0.01399222331451666,-4.114753483252847,0.9615446689261558,77.83155363396934,75.29412080585577,-1.5132255912101016,-4.1733183996442165,-6.239927664601964,-5.456206179433181,19.92512809156394,1.920001983642571,2.2969128246130808,3.453000068664551,-1.630078258763433,8.536078396092535,0.9114609049505589,5.994539232378543,-3.5637384310161693,63.071877092005366,-13.422217443264799,2.5415391637139932,1,-1.1199989318847727,-3.094999313354492,-7.692501068115234,-5.399999618530273,-2.6500015258789062,0,0.07196504684514893,2.875004967058468,56.459999084472656,8.583279027258492,56.4000015258789,-1.308947174176676,56.16999816894531,0.07196504684514893
5620,2021-01-26,59.16999816894531,59.31000137329102,56.97000122070313,57.09000015258789,8394700.0,0.033537085920442244,-1.0172450930903008,8.319992065429688,80.46074507669752,76.22233363345433,-2.9186947604665363,-5.671321590115596,-7.958719281351328,-7.36295042442481,22.245034992839983,2.3400001525878906,2.705670970443549,4.9204982757568345,-0.390516187651059,10.231512739164728,2.2649910440528913,7.576005507460778,-4.9204878600657125,96.49114923682168,20.691817046267744,2.6555072317039468,1,-2.3599967956542898,-4.549997329711914,-8.217498779296875,-7.319997787475586,-5.829998016357422,1,0.0035491449327123004,-4.114753483252847,57.25,2.875004967058468,56.459999084472656,8.583279027258492,56.4000015258789,0.0035491449327123004
5621,2021-01-27,58.349998474121094,60.54999923706055,58.04999923706055,58.63999938964844,10645100.0,-0.013858369447349195,-4.617981380835634,-0.13942365004520788,72.59910988144523,76.54641455643558,-1.9406419459689417,-4.440242251925113,-6.90678662199204,-6.5573231796483356,24.832797808168316,2.5,2.8959668653850343,3.6949987411499023,-1.5652206813718408,8.955218163671645,1.0648890298890308,6.325108452410774,-3.3920194162238957,57.93497217021283,-17.216266719761293,2.6301097112608725,1,-0.9199981689453125,-3.1099987030029297,-7.13749885559082,-6.499998092651367,-4.590000152587891,2,-0.023478988306955606,-1.0172450930903008,59.16999816894531,-4.114753483252847,57.25,2.875004967058468,56.459999084472656,-0.023478988306955606
5622,2021-01-28,56.43999862670898,58.86000061035156,55.93999862670898,58.0,11679600.0,-0.03273350295388999,-1.281250325962719,5.379298097919048,62.900754378311966,75.75546151766189,0.09364591289856605,-2.2037565035015305,-4.84932103178506,-4.642131648263494,26.637575784398937,2.9200019836425852,3.1409537840017094,1.5059989929199133,-3.4920942980301604,6.504092283869987,-0.9930476525551271,4.005045638394954,-0.5872963401456417,16.29326399026655,-56.89016563421387,2.499046645475038,1,0.990001678466804,-1.1999988555908132,-5.227499008178704,-4.589998245239251,-2.9499969482421804,3,-0.00035436673016142617,-4.617981380835634,58.349998474121094,-1.0172450930903008,59.16999816894531,-4.114753483252847,57.25,-0.00035436673016142617
5623,2021-01-29,56.5099983215332,57.58000183105469,55.31000137329102,56.22000122070313,10923300.0,0.001240249761294221,-1.1516624692880324,-0.18589541380869748,58.63829267785903,73.60931805700719,0.24366104308997194,-1.9018636883427007,-4.764132640980883,-4.696580292150259,28.1391037606299,2.2700004577636648,3.0190075567347776,1.277998733520505,-3.3137027403595027,5.869700207400513,-1.0178520034194989,3.573849470460509,4.040000915527344,22.90071445523324,-45.16063912408987,2.295850736940005,1,1.4200019836425781,-1.269998550415039,-5.217498779296875,-4.659997940063477,-0.3400001525878906,4,0.03486110917034746,-1.281250325962719,56.43999862670898,-4.617981380835634,58.349998474121094,-1.0172450930903008,59.16999816894531,0.03486110917034746
5624,2021-02-01,58.47000122070313,58.70000076293945,56.6500015258789,56.83000183105469,7476200.0,0.034684179037093754,-1.0499992370605393,5.655226845213986,67.24923879998238,72.09692222875643,-1.3837129526115959,-3.388183536239353,-6.535880148427118,-6.6133500874814075,30.213372292089524,2.19000244140625,2.996278192174543,2.8270015716552805,-1.3388646160226472,6.992867759333208,0.7440684778163131,4.909934665494248,1.9751980590820253,60.30536518461258,-5.71679003467554,2.0829330938389643,2,-0.5400009155273509,-3.230001449584968,-6.867502212524421,-6.6200008392334055,-3.1300010681152415,0,-0.025312117519031174,-1.1516624692880324,56.5099983215332,-1.281250325962719,56.43999862670898,-4.617981380835634,58.349998474121094,-0.025312117519031174
5625,2021-02-02,57.33000183105469,58.77999877929688,57.099998474121094,58.5099983215332,8580900.0,-0.01949716719425676,-1.0487768569282063,-0.7195103229468051,55.29122500888739,70.02957195877796,-0.21103745035622978,-1.885701408705799,-5.22343832703563,-5.4668049754455055,31.727174240492783,1.6800003051757884,2.986421860058023,1.3955020904541016,-2.343782372405286,5.134786553313489,-0.4741401409755923,3.2651443218837954,3.0124934906005905,38.549642772383244,-23.74734676315743,1.869642231429692,2,0.5999984741210938,-2.0900020599365234,-5.727502822875977,-5.480001449584961,-1.0900001525878906,1,-0.04761910465271946,-1.0499992370605393,58.47000122070313,-1.1516624692880324,56.5099983215332,-1.281250325962719,56.43999862670898,-0.04761910465271946
5626,2021-02-03,58.040000915527344,58.79999923706055,57.66999816894531,58.099998474121094,10673300.0,0.012384424590896614,-1.8249918937992333,0.05084553986208858,59.268106156017154,68.11285155230087,-0.7016690271121462,-2.2370552513019533,-5.789486740359813,-6.148180084510358,33.1032018785458,1.4699974060058594,2.9218742180556276,1.8050010681152315,-1.560385608793176,5.170387745023639,0.12230772966102421,3.487694406569439,2.2018445271606524,76.90141208302927,15.29578440951272,1.6826933384542053,2,-0.1100006103515625,-2.8000011444091797,-6.270001411437988,-6.190000534057617,-2.240001678466797,2,-0.08097864729154525,-1.0487768569282063,57.33000183105469,-1.0499992370605393,58.47000122070313,-1.1516624692880324,56.5099983215332,-0.08097864729154525
5627,2021-02-04,61.11999893188477,64.84999847412111,60.66999816894531,63.959999084472656,29410700.0,0.05306681543372349,-1.235293277670065,47.33526195320436,69.23076537227783,67.05219899838309,-3.3991859551269528,-4.948575393189834,-8.661308424313816,-9.188538720105193,34.13719553470355,6.809997558593764,2.7327690997091736,4.48999919891358,0.7779935926708177,8.202004805156342,2.6339963957921952,6.346002002034965,-5.80999755859375,60.901460421704066,-1.0370520713643003,1.8560028031213822,2,-1.0399990081787038,-3.6949996948242188,-9.112499237060554,-9.269998550415046,-3.4500007629394602,3,-0.12041886025806259,-1.8249918937992333,58.040000915527344,-1.0487768569282063,57.33000183105469,-1.0499992370605393,58.47000122070313,-0.12041886025806259
5628,2021-02-05,62.22999954223633,62.81999969482422,60.2400016784668,61.15999984741211,12711700.0,0.018161005067892644,1.2933315700954862,-0.3767604356813878,71.05751557785811,66.29952810325962,-4.02825225145461,-5.624741894534935,-9.575278756462893,-10.244538344082159,35.13138098160356,2.579998016357422,2.731631134925159,5.14149990081787,1.0411572205705895,9.24184258106515,3.0913285606942296,7.19167124094151,-6.729198226928702,68.04878162245639,5.645231164729026,2.0501713401236388,2,-2.1499996185302592,-4.805000305175774,-10.135000228881836,-11.099998474121094,-4.810001373291016,4,-0.14044669657819264,-1.235293277670065,61.11999893188477,-1.8249918937992333,58.040000915527344,-1.0487768569282063,57.33000183105469,-0.14044669657819264
5629,2021-02-08,63.84000015258789,64.05999755859375,62.56000137329102,62.599998474121094,9787900.0,0.025871776027554638,-1.2727285863323732,1.158880403858906,71.1467327190934,65.2646378413036,-5.146349146306761,-6.848696848928299,-10.98680882292161,-11.782324739728388,36.12322372913084,1.8299980163574219,2.7416390523235776,6.283500480651853,1.3789622220693403,11.188038739234365,3.8312313513606,8.735769609943105,-8.152214894103992,86.9677635931198,27.30514841325104,2.4522691292912553,2,-3.7600002288818217,-6.415000915527337,-11.977500915527344,-12.709999084472656,-4.840000152587891,0,-0.12014414106062088,1.2933315700954862,62.22999954223633,-1.235293277670065,61.11999893188477,-1.8249918937992333,58.040000915527344,-0.12014414106062088
5630,2021-02-09,62.22999954223633,63.90999984741211,62.11999893188477,63.86999893188477,5036400.0,-0.02521930774598058,1.0813949362147501,-1.3225783626972392,67.80258874942255,64.73169104885665,-3.41585351087312,-4.832777739890531,-9.190375014020184,-10.087023524699688,37.06927294827588,1.7900009155273366,2.7096032368589533,4.258499908447263,-0.7573582650880155,9.274358081982541,1.7505708216796236,6.766428995214902,-6.358970019439688,63.50976573084377,3.436286413295626,2.5079290867676387,2,-2.1499996185302592,-4.579999923706048,-10.542500495910645,-11.099998474121094,-3.329998016357429,1,-0.1107182940757071,-1.2727285863323732,63.84000015258789,1.2933315700954862,62.22999954223633,-1.235293277670065,61.11999893188477,-0.1107182940757071
5631,2021-02-10,62.31999969482422,63.22000122070313,61.7599983215332,62.54999923706055,4470900.0,0.0014462502530923071,-1.162963590895615,0.14024367550870342,67.53554245320328,65.24666750162234,-3.222351509368565,-4.6674770427714165,-9.117744039834164,-10.061912232292897,37.00491688020703,1.460002899169929,2.6687958331377857,4.0345001220703125,-1.2512563896292193,9.320256633769844,1.3916218662205466,6.677378377920078,-6.269390793001087,45.119294189491974,-13.774679378409864,2.6428782558497663,2,-2.23999977111815,-4.36499977111815,-10.77750015258789,-12.07499885559082,-2.5900001525878906,2,-0.09756094425755235,1.0813949362147501,62.22999954223633,-1.2727285863323732,63.84000015258789,1.2933315700954862,62.22999954223633,-0.09756094425755235
5632,2021-02-11,62.31000137329102,62.97999954223633,61.66999816894531,62.599998474121094,3660100.0,-0.00016043519868669254,1.4952425240961886,1.2608594695901372,67.37968799263263,66.21793364770829,-2.5614967640961552,-4.361275694253251,-8.912541168084651,-9.935212976421603,36.91601398550157,1.3100013732910156,2.405305968011504,3.6945016860961957,-1.7363403441175436,9.125343716309935,0.979080670989326,6.409922701203065,-6.083404680021928,54.18853212887318,-3.5810080130802646,2.715421015106871,2,-1.5600013732910227,-4.185001373291023,-10.867502212524421,-12.185001373291023,-2.020000457763679,3,-0.10447764392155778,-1.162963590895615,62.31999969482422,1.0813949362147501,62.22999954223633,-1.2727285863323732,63.84000015258789,-0.10447764392155778
5633,2021-02-12,63.0099983215332,63.18999862670898,61.93999862670898,62.04999923706055,5621800.0,0.011234102596926476,-1.1186435198654903,-3.3103747648676833,67.20430217791034,66.2129406897003,-2.506042653795447,-4.69225444707542,-9.408076263272179,-10.53768348933992,37.184571548307815,1.25,2.349718043755203,4.007498741149902,-1.5217648303141544,9.536762312613952,1.242866955417874,6.772130526881931,-6.610933592647072,56.06696630935127,-0.9892386367289916,2.764631785732026,2,-2.0349998474121023,-4.079999923706048,-11.064998626708984,-12.884998321533203,-2.6999969482421804,4,-0.08474845730575087,1.4952425240961886,62.31000137329102,-1.162963590895615,62.31999969482422,1.0813949362147501,62.22999954223633,-0.08474845730575087
5634,2021-02-16,62.86999893188477,64.0,62.81999969482422,63.97999954223633,5559800.0,-0.002221859917120317,1.0521717208574102,-1.1562517384704565,62.36631662048316,66.99906197987761,-1.873260319327784,-4.1798030186224295,-9.08778367578173,-10.312436002867493,38.12860364215176,1.1800003051757812,2.5687891451562095,3.494999313354498,-2.021839953461374,9.011838580170377,0.7365796799465585,6.253418946762437,-6.301915528093943,51.502138193439684,-0.5424384255730601,2.758419633407939,2,-1.6100006103515625,-3.8299999237060547,-10.924999237060554,-12.744998931884773,-5.229999542236335,1,-0.08668682766869695,-1.1186435198654903,63.0099983215332,1.4952425240961886,62.31000137329102,-1.162963590895615,62.31999969482422,-0.08668682766869695
5635,2021-02-17,63.04999923706055,63.2400016784668,62.04999923706055,62.58000183105469,4178700.0,0.0028630556423390185,1.7999982048531795,-0.4234208536669214,66.4106219103807,67.79267484147356,-1.2924682445774707,-4.091511695672111,-9.047509791008011,-10.40144398112595,38.29731020351574,1.19000244140625,2.914097905171751,3.371499633789064,-2.2572994457833886,9.000298713361516,0.5571000940028341,6.185899173575294,-6.316277531863115,59.227467108494494,7.600488991327751,2.8143995397862263,2,-0.5049991607665945,-3.8899993896484233,-11.039999961853027,-12.924999237060547,-4.959999084472656,2,-0.0642347230145559,1.0521717208574102,62.86999893188477,-1.1186435198654903,63.0099983215332,1.4952425240961886,62.31000137329102,-0.0642347230145559
5636,2021-02-18,62.79999923706055,63.349998474121094,62.22000122070313,62.70000076293945,5962500.0,-0.003965107105870502,-1.132075200092144,0.21276388516886216,75.11849369429746,68.44686687725351,-0.3310712807456895,-3.498722449073597,-8.597520842463013,-10.078545459168865,38.354362204174066,1.1299972534179616,2.9875589913502694,2.789999580383302,-2.7489986676822156,8.328997828448827,0.020500456350539764,5.559498704416065,-5.903951996484643,48.49786180656062,-7.2847034543332825,2.7694991240327616,2,-0.6499996185302734,-3.434999465942383,-10.772500038146973,-12.674999237060547,-1.9699974060058594,3,-0.062101875136331475,1.7999982048531795,63.04999923706055,1.0521717208574102,62.86999893188477,-1.1186435198654903,63.0099983215332,-0.062101875136331475
5637,2021-02-19,61.97999954223633,63.36000061035156,61.86999893188477,63.18999862670898,5462500.0,-0.013057320139907014,-1.0839179866939228,-12.10017547875174,70.39523802750796,68.37328048277016,0.6970508306947778,-2.3602609158381256,-7.552633603762445,-9.200852436704793,39.00157550222131,1.4900016784667898,3.3630291711281757,1.690999984741211,-3.6406212106700764,7.022621180152498,-0.9748106129644327,4.356810582446855,-4.924873276989523,5.164345314103132,-52.51474872278291,2.665810597705645,2,0.8849983215332031,-2.3999996185302592,-8.957500457763672,-10.944999694824219,-2.1300010681152344,4,-0.036302033181957905,-1.132075200092144,62.79999923706055,1.7999982048531795,63.04999923706055,1.0521717208574102,62.86999893188477,-0.036302033181957905
5638,2021-02-22,61.56000137329102,62.290000915527344,60.959999084472656,62.099998474121094,5252900.0,-0.006776349984628505,1.8913020943472114,0.4462789333972237,63.01601691965704,67.46986761616613,1.1309461907915193,-1.6217404409956018,-6.903478323093843,-8.749926268860264,39.411901843101674,1.3300018310546875,3.653012915224515,1.0160017013549876,-4.024425944244946,6.056429346954914,-1.5042121214449793,3.5362155241549544,-4.348977663866734,19.736911451366623,-36.05634759582871,2.5202138227999638,2,0.9199981689453054,-1.9800014495849538,-8.537502288818366,-10.525001525878913,-1.240001678466804,0,-0.02063028637804243,-1.0839179866939228,61.97999954223633,-1.132075200092144,62.79999923706055,1.7999982048531795,63.04999923706055,-0.02063028637804243
5639,2021-02-23,61.36999893188477,61.72999954223633,59.81999969482422,60.68000030517578,5826500.0,-0.003086459343204062,1.7092199349066481,-1.277782094845216,68.49816478732188,67.54715384259939,1.0434643417705587,-1.1670893296396017,-6.469229122154097,-8.507592369350604,38.84779950982672,1.9099998474121094,3.509852484833786,0.6199993133544979,-4.1848490695712215,5.42484769628021,-1.7824248781083583,3.022423504817354,-4.006195727166549,43.785277858597816,-13.603042177196869,2.4024241914628566,2,0.5400009155273366,-1.7899990081787038,-8.234999656677253,-10.334999084472663,-0.12999725341797586,1,-0.017272243393229525,1.8913020943472114,61.56000137329102,-1.0839179866939228,61.97999954223633,-1.132075200092144,62.79999923706055,-0.017272243393229525
5640,2021-02-24,59.38000106811523,61.04999923706055,58.83000183105469,60.9900016784668,8050000.0,-0.032426232660982546,1.566477327853092,-2.3333388618910846,55.49180699497052,66.20896101390684,2.890658976683902,0.8848129173506507,-4.256296351734058,-6.4675215281514795,37.71936007750857,2.5399971008300852,3.1672164101481144,-1.3804986953735394,-6.171707405750432,3.410710015003353,-3.7761030505619857,1.0151056598149069,-1.866473958008946,12.141266782988142,-41.01163113609191,2.3956043551884445,2,2.0349998474121165,0.6999988555908416,-6.092501640319817,-8.345001220703118,3.7299995422363352,2,-0.029302823293499425,1.7092199349066481,61.36999893188477,1.8913020943472114,61.56000137329102,-1.0839179866939228,61.97999954223633,-0.029302823293499425
5641,2021-02-25,56.97999954223633,59.97000122070313,56.849998474121094,59.4000015258789,7868300.0,-0.04041767400990515,-1.3283566793396082,1.5031062523101308,32.031247412992,62.28135650505789,4.976896280227237,3.348599482919795,-1.641499972491978,-4.035365408938333,35.77118478206076,3.1200027465820384,2.6105683855376256,-3.7120002746582017,-8.684076086176105,1.2600755368597092,-6.198038180417157,-1.2259623688992463,7.86999893188478,1.9969435553904409,-48.1031022284965,2.4860379057589554,2,3.4449996948242188,3.1000003814697408,-3.362499237060547,-5.69999885559082,6.709999084472649,3,0.019480530348702008,1.566477327853092,59.38000106811523,1.7092199349066481,61.36999893188477,1.8913020943472114,61.56000137329102,0.019480530348702008
5642,2021-02-26,56.41999816894531,57.65999984741211,56.25,57.34000015258789,9014000.0,-0.009828034008247277,-1.2380979772994936,0.38016579732624733,23.518674807934914,57.42739790839396,5.155715638862887,4.118166165958158,-0.8829670471611166,-3.434962366909666,35.37151369022642,1.4099998474121094,2.1711809923969057,-4.271001625061032,-9.246684997674038,0.704681747551966,-6.758843311367535,-1.7831599387545296,8.270000305175799,2.814538794328481,-43.155584750194436,2.4878416863065,2,3.7050018310546875,3.6600017547607564,-2.2299985885620117,-4.969997406005859,6.100002288818359,4,0.0781638391568884,-1.3283566793396082,56.97999954223633,1.566477327853092,59.38000106811523,1.7092199349066481,61.36999893188477,0.0781638391568884
5643,2021-03-01,58.47999954223633,58.70000076293945,56.52999877929688,57.099998474121094,6153700.0,0.03651190074701005,1.384612966172915,-1.4999979267994343,26.532392864443892,53.445850824389595,2.6659066149578052,2.332930159525816,-2.797323432770227,-5.443610144073517,35.38824275636983,2.2800025939941406,1.7522147204083467,-2.309500312805177,-7.006900992159416,2.3879003665490686,-4.6582006524823,0.03920002687194568,5.8723989929199405,40.69342570284759,-0.08702239919615806,2.3487003396771224,3,1.3250007629394531,1.6000003814697408,-4.094999313354492,-7.029998779296875,3.279998779296875,0,0.02342679450425278,-1.2380979772994936,56.41999816894531,-1.3283566793396082,56.97999954223633,1.566477327853092,59.38000106811523,0.02342679450425278
5644,2021-03-02,56.9900016784668,58.65999984741211,56.88999938964844,58.63999938964844,7646700.0,-0.02547875983982184,1.0946768000758427,-1.1956495899203614,26.81415935178471,49.046243873434484,3.6141823805663265,3.9066616925992292,-1.226605128823273,-3.8767109036659946,34.97504291060653,1.7700004577636719,1.2695337643753675,-3.7254981994628906,-8.619276526088925,1.1682801271631433,-6.172387362775908,-1.2786090361498736,7.038300915283216,15.416704085144056,-21.559655754054795,2.4468891633130183,3,2.8149986267089844,3.089998245239272,-2.4300012588500977,-5.540000915527344,5.19999694824218,1,0.058431267209729354,1.384612966172915,58.47999954223633,-1.2380979772994936,56.41999816894531,-1.3283566793396082,56.97999954223633,0.058431267209729354
5645,2021-03-03,54.599998474121094,56.95000076293945,54.47999954223633,56.72999954223633,11055500.0,-0.04193723695306972,-1.0843901551793793,1.2909115289559043,21.617639386529234,43.10170450590468,5.229431358722763,6.410313356792642,1.2373535767131756,-1.4433612876306938,34.71042352405961,2.5100021362304688,0.6365310342243049,-5.979001235961917,-11.394829489698836,-0.563172982224998,-8.686915362830376,-3.2710871090934575,9.117172015878921,2.1857722258161094,-32.365947224851986,2.707914126868459,3,4.320001602172852,5.065000534057624,0.5425024032592773,-2.7299976348876953,7.870002746582038,2,0.12161178369799552,1.0946768000758427,56.9900016784668,1.384612966172915,58.47999954223633,-1.2380979772994936,56.41999816894531,0.12161178369799552
5646,2021-03-04,53.34000015258789,54.88999938964844,52.459999084472656,54.47000122070313,9940400.0,-0.023076892980691377,1.4670086343946727,0.5305166673531958,19.797972584525667,37.4797861233511,5.594758697708251,7.694654449794328,2.55786846300429,-0.16510592255480105,34.695145814094474,2.4300003051757812,0.054500801701841795,-7.003999519348142,-13.230856102475258,-0.7771429362210327,-10.1174278109117,-3.8905712277845836,9.822940080546303,14.102577426412738,-17.22309269130963,3.113428291563555,3,4.034999847412109,5.3149986267089915,2.3750009536743164,-1.0049991607666016,9.299999237060547,3,0.1831646124824704,-1.0843901551793793,54.599998474121094,1.0946768000758427,56.9900016784668,1.384612966172915,58.47999954223633,0.1831646124824704
5647,2021-03-05,53.7599983215332,54.11999893188477,51.5099983215332,53.88000106811523,8395000.0,0.007873981397522378,7.700024159810608,0.10619702048793625,18.25669116765343,32.50652770646181,4.342826795316391,7.056797546582615,2.252549551252841,-0.6180287041220538,33.04452759201255,2.6100006103515696,-0.655139072847426,-6.216001319885251,-13.086436796605,0.6544341568344976,-9.651219058245125,-2.7807835815253767,8.546706619708068,31.29345251738101,2.9694399880338587,3.435217738359875,3,2.8600006103515625,4.420000076293952,2.5750017166137695,-0.28499794006347656,10.060001373291016,4,0.18470983287211862,1.4670086343946727,53.34000015258789,-1.0843901551793793,54.599998474121094,1.0946768000758427,56.9900016784668,0.18470983287211862
5648,2021-03-08,53.4900016784668,55.18999862670898,53.45000076293945,53.86999893188477,7622100.0,-0.005022259142412611,-6.565223160234159,3.16657130141801,18.09524081384373,26.906202820519788,3.7411302355257305,6.997192627934574,2.634840633329034,-0.38174325261785214,31.381560881413627,1.7399978637695241,-1.526436116792695,-6.048998069763186,-13.410090282464608,1.3120941429382356,-9.729544176113897,-2.3684519634124754,7.737032600803666,27.692348732613787,2.205193782307134,3.6805461063507128,3,2.789997100830078,4.689996719360359,2.844998359680176,-0.015001296997070312,9.299999237060547,0,0.16881657311542098,7.700024159810608,53.7599983215332,1.4670086343946727,53.34000015258789,-1.0843901551793793,54.599998474121094,0.16881657311542098
5649,2021-03-09,56.16999816894531,56.97000122070313,54.31999969482422,54.599998474121094,8407000.0,0.05010275577458789,-1.4882675521074058,-4.131608006906583,29.999988910759342,24.07377858894077,0.2748460510564712,3.913777828716718,0.11639215577186235,-3.1154965125408083,29.058697413947744,3.4799995422363352,-2.2857884011838294,-2.985501480102542,-10.200866573830254,4.229863613625163,-6.593184026966398,0.6221810667613141,4.085332514551425,85.34793723498862,61.47961420814431,3.607682546863853,3,-0.42999839782714844,2.010000228881843,0.41500186920166016,-2.5349979400634766,8.19000244140625,1,0.0995193223217592,-6.565223160234159,53.4900016784668,7.700024159810608,53.7599983215332,1.4670086343946727,53.34000015258789,0.0995193223217592
5650,2021-03-10,55.34000015258789,56.77999877929688,54.52999877929688,56.77999877929688,7202600.0,-0.014776536290084907,2.1250029802350503,-0.9171967558058777,29.021364460820806,23.739347149810634,0.5269142145002874,4.4281623224797215,1.1341846748318076,-2.3265845178318614,26.895085170605714,2.25,-2.9480618514850363,-3.470999526977536,-10.726109900903467,3.784110846948394,-7.098554713940501,0.15655565998542897,4.04079729471249,70.14651643567723,47.353263094358915,3.627555186962967,3,-0.2350006103515625,2.839998245239265,1.244999885559082,-1.085000991821289,9.59000015258789,2,0.12378023952355832,-1.4882675521074058,56.16999816894531,-6.565223160234159,53.4900016784668,7.700024159810608,53.7599983215332,0.12378023952355832
5651,2021-03-11,56.2400016784668,56.58000183105469,55.459999084472656,55.95000076293945,5888000.0,0.016263128359185863,1.3092811074406165,-0.20138971673196593,33.93057077376872,24.896224479347726,-0.54657283884994,3.2140961625924263,0.4324390247746237,-3.245930575135141,24.849621802181197,1.2400016784667969,-3.6954221180274374,-2.266998100280759,-9.411706954065266,4.877710753503756,-5.839352527173013,1.305356326611495,2.353715856256869,86.6300521132083,59.061944610772855,3.572354426892256,3,-1.1350021362304688,1.9399967193603587,0.3449983596801758,-1.9850025177001953,7.549999237060547,3,0.11077523748762053,2.1250029802350503,55.34000015258789,-1.4882675521074058,56.16999816894531,-6.565223160234159,53.4900016784668,0.11077523748762053
5652,2021-03-12,55.79999923706055,56.099998474121094,55.040000915527344,55.68000030517578,5025800.0,-0.00782365626377135,1.944448270929253,0.41378811396700954,33.8926090015775,25.71402627236257,-0.22771242305085337,3.311143028277151,1.0496846052269007,-2.8348935262120136,22.81800104054314,1.2000007629394531,-4.1908688071987115,-2.381500434875491,-9.388543978253878,4.625543108502896,-5.885022206564685,1.1220213368137024,2.08534637634407,66.76131160545619,36.62450003876191,3.5035217716891953,3,-0.7150001525878906,2.3799991607666087,0.7850008010864258,-1.489999771118164,5.990001678466797,4,0.12258064957185488,1.3092811074406165,56.2400016784668,2.1250029802350503,55.34000015258789,-1.4882675521074058,56.16999816894531,0.12258064957185488
5653,2021-03-15,57.66999816894531,57.709999084472656,55.61000061035156,55.849998474121094,5860100.0,0.03351252611922573,1.2105229343430897,15.166799122611819,40.54191731504513,27.23933271272484,-2.486137049288047,1.075725383963423,-0.6076934672597645,-4.6991675317222885,20.387175129677832,2.0999984741210938,-4.14519973378188,-0.2445014953613267,-6.873625209560046,6.384622218837393,-3.55906335246069,3.0700603617380366,-6.159999847412109,98.82003177789682,67.50110900475374,3.3145618570993602,3,-3.059999465942383,0.11499977111816406,1.0825014114380025,-0.9649982452392436,4.11000061035157,0,0.1066412644554342,1.944448270929253,55.79999923706055,1.3092811074406165,56.2400016784668,2.1250029802350503,55.34000015258789,0.1066412644554342
5654,2021-03-16,57.41999816894531,58.18999862670898,57.06000137329102,57.29999923706055,5873600.0,-0.00433500967465994,-2.7666910385606167,0.06593349011322526,44.50055176119392,29.781878532132023,-2.423594458842423,0.9449376039878103,-0.13392249644323329,-4.4429221817765665,17.683357564288276,1.1299972534179545,-3.9579434552854877,-0.22200145721435405,-6.427983615513682,5.983980701084974,-3.3249925363640216,2.8809896219353135,-5.785999832153323,78.96173524957617,43.349101666472116,3.102991079149665,3,-2.5699996948242188,0.36499977111816406,1.3325014114380025,-0.6599998474121023,3.3200035095214844,1,0.09352147192310967,1.2105229343430897,57.66999816894531,1.944448270929253,55.79999923706055,1.3092811074406165,56.2400016784668,0.09352147192310967
5655,2021-03-17,59.0,59.72999954223633,56.72000122070313,56.72999954223633,6788400.0,0.02751657752419101,-1.6288228229128767,18.916838859395366,55.94117915011667,33.79779037275325,-3.7032563833804204,-1.005594435263312,-1.5074773260650716,-5.985392942999155,15.615231623699083,3.009998321533196,-3.916648701168441,1.5605003356933622,-4.146745283345872,7.267745954732597,-1.2931224738262515,4.414123145212976,-7.103761651611329,84.43497321984131,42.729032728188166,2.8536228095196168,3,-3.3800010681152344,-1.2450008392333984,-0.247500419616685,-2.2400016784667898,1.9099998474121094,2,0.09084746797206034,-2.7666910385606167,57.41999816894531,1.2105229343430897,57.66999816894531,1.944448270929253,55.79999923706055,0.09084746797206034
5656,2021-03-18,58.9000015258789,60.11999893188477,58.0,58.31999969482422,6547300.0,-0.0016948893918831143,-2.47540460764941,0.25550736303642807,57.496990216473755,38.15782360039995,-3.0526495643702205,-1.2782936688646416,-1.2150234103971655,-5.8396012931293555,13.457205751952579,2.1199989318847727,-3.7771615453360567,1.6555017471313391,-3.5225432111415316,6.83354670540421,-0.9335207320050927,4.244524226267771,-6.533737505859371,75.98429365370771,28.146068498905287,2.589022479136434,3,-2.1150016784667898,-1.1450023651122976,-0.03500175476072087,-2.140003204345689,2.6800003051757884,3,0.10237688663976496,-1.6288228229128767,59.0,-2.7666910385606167,57.41999816894531,1.2105229343430897,57.66999816894531,0.10237688663976496
5657,2021-03-19,59.72999954223633,60.02999877929688,58.5099983215332,59.15999984741211,10317900.0,0.014091646771736466,1.5982954471353668,0.982754991976019,54.08230183618867,42.156385936216054,-3.293044739261731,-2.409010060734957,-1.877316526261005,-6.6424655574826375,11.440685251856488,1.520000457763679,-3.2650440118404447,2.5979997634887724,-2.23298219218686,7.428981719164405,0.18250878565095974,5.013490741326585,-6.743436729267579,91.35256020414967,40.85036744378746,2.415490977837815,3,-2.510000228881836,-1.9750003814697266,-0.7124996185302592,-2.970001220703118,1.970001220703125,4,0.06797256662324447,-2.47540460764941,58.9000015258789,-1.6288228229128767,59.0,-2.7666910385606167,57.41999816894531,0.06797256662324447
5658,2021-03-22,60.290000915527344,60.849998474121094,59.56000137329102,59.91999816894531,6583900.0,0.00937554625117687,-1.366975109891666,0.649127973123101,61.47427240187296,45.65352854633979,-3.114556701209139,-3.234889545784057,-2.254489959963152,-7.164616101786535,10.086573696373202,1.289997100830071,-2.519779035690469,3.221501159667966,-1.3929490183748854,7.835951337710817,0.9142760706465367,5.528726248689395,-6.73276321304531,86.44072806270515,30.19920556571254,2.3072250890214256,3,-2.6000022888183594,-2.535001754760742,-0.8525009155273438,-3.5300025939941335,2.029998779296875,0,0.02487974750741273,1.5982954471353668,59.72999954223633,-2.47540460764941,58.9000015258789,-1.6288228229128767,59.0,0.02487974750741273
5659,2021-03-23,60.31000137329102,61.02999877929688,60.0099983215332,60.4000015258789,5959400.0,0.0003317375594620309,-1.9564962599720463,-0.2432418500113025,73.77188727926114,50.62580885949983,-2.777637839531046,-3.518783964936212,-2.1334383439429487,-7.149618246398568,9.438855057321026,1.020000457763679,-1.7287612635691687,3.294501495361338,-1.1324666354916246,7.721469626214301,1.0810174299348532,5.507985560787823,-6.023487593645079,83.2947142958295,19.380421362512543,2.2134840654264822,3,-2.2750015258789134,-2.555002212524421,-0.35750293731689453,-3.5500030517578125,-4.240001678466804,1,0.02437402375283093,-1.366975109891666,60.290000915527344,1.5982954471353668,59.72999954223633,-2.47540460764941,58.9000015258789,0.02437402375283093
5660,2021-03-24,57.63999938964844,60.9000015258789,57.58000183105469,60.61000061035156,7141900.0,-0.044271297012853816,-1.1488696631210882,32.999957614551896,66.02086827890278,54.19139747118138,0.2826530761884669,-1.0390973941188832,0.6672290773712319,-4.4549984386632175,8.898553020119957,3.3199996948242116,-0.9140271692901791,0.7114995956420884,-3.586320559781541,5.009319751065718,-1.4374104820697227,2.8604096733538995,-2.544267410044384,1.7390612077010477,-65.6474025555863,2.148910077711814,3,0.3950004577636719,-0.2049999237060547,2.5099992752075266,-0.8800010681152273,-1.8499984741210938,2,0.05378213604518334,-1.9564962599720463,60.31000137329102,-1.366975109891666,60.290000915527344,1.5982954471353668,59.72999954223633,0.05378213604518334
5661,2021-03-25,58.09000015258789,58.43000030517578,56.97999954223633,57.72999954223633,5705500.0,0.0078070917367196735,1.7884605509298317,-0.1212122768981001,66.09666473426441,57.76962588592437,0.1370880724417134,-1.4774242090771708,0.2877948053576205,-4.814125120094857,9.347018135335613,1.4500007629394531,-0.3985610698708584,1.1060003280639634,-3.22317369576686,5.435174351894787,-1.0585866838514448,3.2705873399793717,-2.282156157020701,27.407427640830594,-42.704469508897304,2.1645870119154114,3,0.22999954223632812,-0.6550006866455078,2.762499809265151,-1.3300018310546804,0.06000137329100852,3,0.048545355266255585,-1.1488696631210882,57.63999938964844,-1.9564962599720463,60.31000137329102,-1.366975109891666,60.290000915527344,0.048545355266255585
5662,2021-03-26,60.83000183105469,60.93000030517578,58.040000915527344,58.1500015258789,7409300.0,0.047168216065923474,1.006945934561985,7.444432670707433,73.05276142593937,61.381941898245955,-2.0275965231171185,-4.079244519764664,-2.3377078221190573,-7.420051410492448,9.97229753566109,2.8899993896484375,0.32345811659541823,3.625501823425296,-1.0203685253254804,8.271372172176072,1.3025666490499077,5.948436997800684,-4.395499261439937,95.06180281684817,18.77511836430753,2.3229351743753877,3,-1.9550018310546804,-3.3950023651123047,-0.07250213623046875,-4.070003509521477,-3.1400032043457102,4,0.012329442338058882,1.7884605509298317,58.09000015258789,-1.1488696631210882,57.63999938964844,-1.9564962599720463,60.31000137329102,0.012329442338058882
5663,2021-03-29,59.849998474121094,61.18000030517578,59.27999877929688,60.88000106811523,7090300.0,-0.016110526507222445,1.3312886881428434,-0.384329282353038,62.9395148201701,63.430715571465534,-0.7887898242041231,-3.152997591856746,-1.2380477754178827,-6.314142258965006,10.61272377954785,1.9000015258788991,0.8952141093165977,2.576998519897458,-2.1869548777803303,7.3409519175752465,0.19502182105856747,4.958975218736349,-2.8699989318847656,68.3332954891213,-6.526002957814541,2.3819766988388933,3,-0.8999977111816406,-2.9499988555908203,1.3725004196167063,-3.0900001525878835,-1.6099967956542969,0,0.030910648888625936,1.006945934561985,60.83000183105469,1.7884605509298317,58.09000015258789,-1.1488696631210882,57.63999938964844,0.030910648888625936
5664,2021-03-30,60.31999969482422,60.63000106811523,59.04999923706055,59.52999877929688,5400600.0,0.007852986343957147,1.2411315282557536,-0.7669892485065296,67.96535068899809,64.76673463134125,-0.8986700503502689,-3.5423504987869308,-1.585299403749083,-6.670991924387124,11.245853279924138,1.5800018310546804,1.5582372813063259,2.880499839782715,-2.0708874605096668,7.8318871400750965,0.40480618963652404,5.356193489928906,-2.75200004577637,79.52379871117752,3.9003050721648833,2.4756936501461895,3,-1.239999771118164,-3.700000762939453,0.7100000381469798,-3.5600013732910085,-1.5,1,0.03315649884148808,1.3312886881428434,59.849998474121094,1.006945934561985,60.83000183105469,1.7884605509298317,58.09000015258789,0.03315649884148808
5665,2021-03-31,61.2400016784668,62.66999816894531,60.75,60.84000015258789,8516800.0,0.01525202235240597,-5.620662439820052,0.5063304586323164,68.0115111409397,65.93501473405969,-1.6399734871681346,-4.1522839164017284,-2.419621662090634,-7.453780009927229,11.610257233356561,2.3499984741210938,2.0178398543644747,3.4685016632080092,-1.5708944123055915,8.50789773872161,0.9488036254512053,5.988199700964813,-3.1663219375610367,74.8682454198481,0.6106932855271481,2.5196980377568012,3,-1.4150028228759766,-4.150003433227539,-0.49500179290770774,-4.480003356933587,-1.4600028991699148,2,-0.08442197651768601,1.2411315282557536,60.31999969482422,1.3312886881428434,59.849998474121094,1.006945934561985,60.83000183105469,-0.08442197651768601
5666,2021-04-01,63.11000061035156,63.2400016784668,61.38999938964844,61.4000015258789,5210000.0,0.03053557937021245,-1.1387268196952658,4.274981403421788,73.87327588118579,68.13401185017048,-3.1849089326128563,-5.536678242573629,-4.154332027013112,-9.199685837457722,11.285973065359256,2.0,2.4707417540048056,4.850000572204593,-0.2740898570018473,9.974091001411033,2.2879553576013762,7.412045786807809,-4.3009099209594766,97.49997982612318,21.373253123040115,2.56204521460322,4,-3.0,-5.7350006103515625,-2.362500190734856,-6.350002288818352,-1.6700019836425852,3,-0.11598795157710018,-5.620662439820052,61.2400016784668,1.2411315282557536,60.31999969482422,1.3312886881428434,59.849998474121094,-0.11598795157710018
5667,2021-04-05,63.68999862670898,63.97999954223633,62.54999923706055,63.349998474121094,6672800.0,0.009190271125782301,2.1086896128505264,0.19883060504253672,71.46931877763234,69.24457255858819,-3.5136007757810432,-5.622890408557588,-4.5969273216784,-9.671396202459356,10.70467102093994,1.4300003051757812,2.603582870253206,4.933498573303218,-0.27827073675432956,10.145267883360766,2.3276139182744444,7.539383228331992,-4.083343959283447,94.11762885241828,19.9996875310581,2.605884655028775,4,-3.209999084472649,-5.944999694824212,-3.4374990463256694,-6.930000305175767,-3.259998321533196,0,-0.08698378427200704,-1.1387268196952658,63.11000061035156,-5.620662439820052,61.2400016784668,1.2411315282557536,60.31999969482422,-0.08698378427200704
5668,2021-04-06,62.52000045776367,63.72000122070313,62.2400016784668,63.63000106811523,6396900.0,-0.01837020245207943,1.2945713052169503,-3.2647062123439534,67.0682736050891,68.4997265947913,-2.2283456921212945,-3.9439070293402523,-3.3022231620760465,-8.360972381391939,10.593877398959702,1.4799995422363352,2.7065339436865656,3.3120004653930692,-1.5302032115692015,8.15420414235534,0.8908986269119339,5.733102303874205,-2.038676815375979,70.38541594125522,-2.99094156019882,2.4211018384811336,4,-2.0400009155273438,-4.775001525878906,-2.4175004959106374,-5.760002136230462,-4.24000167846679,1,-0.07725530703278982,2.1086896128505264,63.68999862670898,-1.1387268196952658,63.11000061035156,-5.620662439820052,61.2400016784668,-0.07725530703278982
5669,2021-04-07,61.7599983215332,62.68999862670898,61.43000030517578,62.68999862670898,5848100.0,-0.012156144124533363,1.7096729205805161,0.8378376520723063,59.77336061975293,67.80555907710797,-1.3868761185237233,-2.8919133982204244,-2.4492431462147124,-7.435116834195441,11.166631922147502,1.259998321533196,2.820299382149237,2.272498321533206,-2.4757708022468705,7.0207674453132825,-0.10163624035683227,4.646632883423244,-0.5789394991757817,31.269302311848595,-39.02660031802158,2.3741345618900374,4,-1.279998779296875,-4.0149993896484375,-1.817498207092278,-4.719999313354485,-3.0199966430664062,2,-0.05699476584731589,1.2945713052169503,62.52000045776367,2.1086896128505264,63.68999862670898,-1.1387268196952658,63.11000061035156,-0.05699476584731589
5670,2021-04-08,62.18999862670898,62.6500015258789,61.7599983215332,62.29999923706055,3948400.0,0.006962440363698086,1.1975247011839825,0.11828018737131382,61.384066401565164,67.2819370401414,-1.233277049064469,-2.9327816585065847,-2.8412486776626977,-7.713761055790997,11.770338811468445,0.890003204345696,2.783656604863907,2.3599987030029226,-2.1085911682878944,6.8285885742937396,0.1257037673575141,4.594293638648331,-0.759998321533196,30.88799961116574,-37.09018357497796,2.234294935645407,4,-1.1799983978271413,-4.444999694824212,-2.247498512268052,-4.920000076293938,-1.3299980163574148,3,-0.054188760352173904,1.7096729205805161,61.7599983215332,1.2945713052169503,62.52000045776367,2.1086896128505264,63.68999862670898,-0.054188760352173904
5671,2021-04-09,62.47000122070313,62.599998474121094,61.849998474121094,62.08000183105469,3801000.0,0.004502373374774438,1.3077139771820274,-3.545429324455377,59.85611194891057,65.81564265380487,-0.9237839351053907,-2.869223906620917,-3.0527843879329595,-7.821359578411894,12.406670771249523,0.75,2.6047082797997803,2.3285013198852624,-1.9509545742572172,6.607957214027742,0.18877337281401907,4.468229266956506,1.509998321533196,40.784361830876,-23.23590944403059,2.1397279470712407,4,-0.9550018310546946,-4.7250022888183665,-3.177501678466804,-5.0800018310546875,-0.7800025939941548,4,-0.04306070736100387,1.1975247011839825,62.18999862670898,1.7096729205805161,61.7599983215332,1.2945713052169503,62.52000045776367,-0.04306070736100387
5672,2021-04-12,62.63999938964844,62.88000106811523,62.13000106811523,62.47000122070313,5003600.0,0.0027212768628690487,1.3076868903835146,0.43589342306034395,58.69724935395848,65.3442798242258,-0.905227838373996,-2.6356430341587327,-3.0893542163739482,-7.849426502410701,12.936292736489232,0.75,2.732750364185989,2.1564994812011733,-1.7380275731200214,6.051026535522368,0.20923595404057949,4.103763008361767,1.2974001312255865,52.8383668437972,-8.001108259236403,1.9472635271605956,4,-1.125,-4.895000457763672,-4.625,-5.249999999999993,-1.3499984741210938,0,-0.019157100489016976,1.3077139771820274,62.47000122070313,1.1975247011839825,62.18999862670898,1.7096729205805161,61.7599983215332,-0.019157100489016976
5673,2021-04-13,63.81999969482422,64.08000183105469,62.91999816894531,63.02000045776367,5264900.0,0.018837808376013232,-1.3199984741269144,4.705928552194793,61.96317662400813,64.67737159478247,-1.6347754013264435,-3.511303280208608,-4.121720115702985,-8.877276963607706,14.333605669185914,1.44000244140625,2.887211032985604,3.0289997100830064,-0.9011852992996552,6.959184719465661,1.0639072053916792,4.994092214774334,-1.970001220703125,90.18860428224713,30.85984815284636,1.9650925046913277,4,-1.404998779296875,-5.054998397827148,-6.420001029968262,-6.430000305175774,-4.029998779296875,1,-0.05311813547256039,1.3076868903835146,62.63999938964844,1.3077139771820274,62.47000122070313,1.1975247011839825,62.18999862670898,-0.05311813547256039
5674,2021-04-14,62.790000915527344,64.38999938964844,62.349998474121094,63.93999862670898,9522800.0,-0.016139122284897223,-1.0098505504995743,-1.4374985098824506,69.76208362585189,64.87187964866159,-0.24312846390838416,-2.169606684922819,-3.0161981235496853,-7.696060346419159,15.455072727730295,2.0400009155273438,2.642671538025766,1.7305007934570327,-1.9561947028593352,5.4171962897734005,-0.1128469547011477,3.573848541615213,-0.8954023742675759,39.16358082440941,-26.315957989477596,1.8433477481581835,4,0.09999847412109375,-3.4350013732910156,-5.560002326965332,-5.400001525878899,-3.3199996948242116,2,-0.07182675697517282,-1.3199984741269144,63.81999969482422,1.3076868903835146,62.63999938964844,1.3077139771820274,62.47000122070313,-0.07182675697517282
5675,2021-04-15,64.36000061035156,64.54000091552734,63.02999877929688,63.33000183105469,4677400.0,0.025003976300882247,1.1726658982380929,-0.8956528950292793,72.1554702872938,64.68101236045138,-1.4796108726645656,-3.496739087843288,-4.454122736472229,-9.10737091937721,15.998385463415271,1.75,2.7482276186613674,3.0325004577636747,-0.8002110981193482,6.865212013646698,1.1161446798221633,4.948856235705186,-2.365586035156248,93.30854491411975,22.062491008570973,1.9163557779415112,4,-1.375,-4.825000762939453,-7.400001525878906,-6.970001220703118,-3.3400001525878906,3,-0.08732130016451323,-1.0098505504995743,62.790000915527344,-1.3199984741269144,63.81999969482422,1.3076868903835146,62.63999938964844,-0.08732130016451323
5676,2021-04-16,64.93000030517578,64.98999786376953,64.29000091552734,64.51999664306639,4650500.0,0.008856427741123163,1.641504001842575,0.39806227963617274,67.11184192510333,64.19684826572593,-1.971632092676657,-3.7859302572144173,-4.905589695527638,-9.533714864512476,16.481038966479282,0.6999969482421875,2.7756720736374163,3.3010002136230483,-0.6737406488510942,7.275741076097191,1.3136297823859806,5.288370644860116,-2.7828505495605427,97.90218091555505,28.443077374239977,1.9873704312370708,4,-1.720001220703125,-4.915000915527344,-8.287501335144043,-7.540000915527337,-3.959999084472649,4,-0.06268288427067492,1.1726658982380929,64.36000061035156,-1.0098505504995743,62.790000915527344,-1.3199984741269144,63.81999969482422,-0.06268288427067492
5677,2021-04-19,63.790000915527344,65.11000061035156,63.599998474121094,64.62999725341797,5285500.0,-0.01755735999215091,-1.475410861245216,-2.048753256419728,66.22735848226577,64.1034132520789,-0.9118459449620389,-2.451879384223801,-3.7571533074177808,-8.242616343268992,16.820971316300216,1.5100021362304688,2.7223431461458105,1.95800075531006,-2.0230788207137778,5.939080331333898,-0.032539032701862425,3.9485405433219825,-1.4154233112597652,52.17396111776071,-16.70763547477462,1.9905397880119198,4,-0.5200004577636719,-3.7150001525878906,-7.1475019454956055,-6.400001525878899,-2.490001678466797,0,-0.032920555865789236,1.641504001842575,64.93000030517578,1.1726658982380929,64.36000061035156,-1.0098505504995743,62.790000915527344,-0.032920555865789236
5678,2021-04-20,61.790000915527344,63.79999923706055,61.209999084472656,63.63000106811523,5506000.0,-0.03135287617644744,1.376150754278855,2.190485921889183,55.37674256622282,63.614900135019994,1.0881438638916237,-0.35177705891719313,-1.8075666431596034,-6.116143228779649,16.334334966500343,2.5900001525878906,2.334006352397786,-0.11699924468994283,-4.031727885455481,3.797729396075596,-2.0743635650727157,1.84036507569283,3.3199996948242188,14.87183600329433,-50.48811486654357,1.9573643203827706,4,1.3699989318847656,-1.4300003051757812,-5.157502174377441,-4.400001525878899,-0.3500022888183665,1,-0.008091924139692841,-1.475410861245216,63.790000915527344,1.641504001842575,64.93000030517578,1.1726658982380929,64.36000061035156,-0.008091924139692841
5679,2021-04-21,61.77999877929688,61.86999893188477,60.88000106811523,61.43999862670898,5091900.0,-0.00016187305522352702,2.8076807394636925,-0.18478267630016704,52.11597637876963,62.58511235470939,1.2307029871712984,-0.23821307977873118,-1.901036554787872,-5.988501419796528,15.713765311807935,0.9899978637695455,1.96065321608922,-0.20050125122069318,-4.043523805575298,3.642521303133911,-2.1220125283979954,1.721010025956609,3.3300018310546804,21.276543938012814,-41.10931530611119,1.9215112771773017,4,1.2150020599365163,-0.8649978637695384,-5.582500457763679,-4.354999542236328,-2.270000457763679,2,-0.032211037602616566,1.376150754278855,61.790000915527344,-1.475410861245216,63.790000915527344,1.641504001842575,64.93000030517578,-0.032211037602616566
5680,2021-04-22,60.7400016784668,61.9000015258789,60.52999877929688,61.849998474121094,6849100.0,-0.01683388024246124,1.2644619240530304,-3.264694992650965,40.067059391944106,60.38632873726866,2.2835248430868518,1.1024600098908621,-0.9268266558243212,-4.834440537202703,16.44197905131122,1.370002746582017,1.68835536287272,-1.395498466491702,-4.715939014833481,1.9249420818500766,-3.0557187406625914,0.2647218076791873,4.200798950195306,4.585214305941783,-51.154741870577055,1.660220274170888,4,2.079998016357422,0.17499923706054688,-4.422503471374512,-3.315002441406243,0.1399993896484304,3,-0.020908798529287842,2.8076807394636925,61.77999877929688,1.376150754278855,61.790000915527344,-1.475410861245216,63.790000915527344,-0.020908798529287842
5681,2021-04-23,60.90999984741211,61.16999816894531,60.43999862670898,60.88000106811523,5072900.0,0.0027987843965697756,1.6545658838380595,-0.027026005313104597,37.9340295599388,58.07930431571092,2.088608817102248,1.2169554157810865,-1.1648944404681032,-4.902439147901617,17.340641187429874,0.7299995422363352,1.6148067755039932,-1.3665002822875962,-4.161550670447227,1.4285501058720342,-2.764025476367415,0.031024911792222554,3.766152670288079,10.06426169302251,-39.13489628144296,1.397525194079817,4,1.864999771118164,0.13500022888183594,-4.222500801086426,-3.4850006103515554,0.45999908447266336,4,0.0018059532199494743,1.2644619240530304,60.7400016784668,2.8076807394636925,61.77999877929688,1.376150754278855,61.790000915527344,0.0018059532199494743
5682,2021-04-26,61.58000183105469,61.61000061035156,60.77000045776367,61.0,4539300.0,0.01099986841768219,1.625002980235081,19.33418107832706,45.735033631297405,56.27617731652084,1.3996186016017944,0.6387726996169647,-1.8962616811395492,-5.4509799218865,17.289645181933537,0.8400001525878906,1.4905149725391666,-0.7339982986450195,-3.466765712080914,1.9987691147908748,-2.1003820053629667,0.6323854080729276,2.757258375366206,33.92866063278564,-12.070474397159003,1.366383706717949,4,1.194997787475586,-0.5350017547607422,-4.310002326965332,-3.930002212524407,1.8299980163574219,0,-0.009905823192813412,1.6545658838380595,60.90999984741211,1.2644619240530304,60.7400016784668,2.8076807394636925,61.77999877929688,-0.009905823192813412
5683,2021-04-27,61.70000076293945,62.31000137329102,61.38000106811523,61.72000122070313,5577600.0,0.0019486672347621692,-1.8181833945033492,-0.03448343900451095,49.710994342633406,54.04827850727433,1.0585955416731068,0.7003868235397306,-2.100063137033686,-5.449023803810277,17.26747919211633,0.9300003051757955,1.3780802878054175,-0.7064994812011705,-3.203135107333935,1.7901361449315942,-1.9548172942675492,0.5418183318652083,2.325478517104486,67.37969441667843,18.711093651642685,1.2483178130663806,4,1.0749988555908203,-0.6550006866455078,-4.212501525878906,-3.7450008392333842,2.3699989318847656,1,-0.0064830068222490045,1.625002980235081,61.58000183105469,1.6545658838380595,60.90999984741211,1.2644619240530304,60.7400016784668,-0.0064830068222490045
5684,2021-04-28,62.31999969482422,62.86999893188477,61.81999969482422,62.08000183105469,7814100.0,0.010048604930604332,-1.7631481202630312,-11.999618539000124,50.614953258211116,51.654887726265144,0.407800289023335,0.2507620848515657,-2.7938746883993275,-5.955477012203616,17.472261076517988,1.1699981689453196,1.287904619302907,-0.18650054931640625,-2.483484736356928,2.1104836377241156,-1.3349926428366672,0.9619915442038547,1.4186411329529207,77.36628938321203,25.355999333549413,1.1484920935202598,4,0.4549999237060547,-1.2749996185302734,-4.597500801086426,-4.194999694824219,2.910003662109389,2,-0.01412068473081729,-1.8181833945033492,61.70000076293945,1.625002980235081,61.58000183105469,1.6545658838380595,60.90999984741211,-0.01412068473081729
5685,2021-04-29,56.06999969482422,57.34000015258789,54.95000076293945,57.290000915527344,31082000.0,-0.10028883232679275,2.621212033638702,-5.083383666592491,30.65295004912518,47.60389974004536,5.9878887200563184,6.422883807743425,3.302362454110977,0.3898031434630198,17.474743147004535,7.369998931884766,0.8649124147707852,-6.178000450134277,-9.8357168032027,-2.520284097065854,-8.006858626668489,-4.349142273600066,7.404749756867467,14.141403924515203,-37.66590700484426,1.8288581765342127,4,3.960000991821289,3.960000991821289,1.8249998092651367,2.109998703002937,9.379997253417969,3,0.06135185741808602,-1.7631481202630312,62.31999969482422,-1.8181833945033492,61.70000076293945,1.625002980235081,61.58000183105469,0.06135185741808602
5686,2021-04-30,55.790000915527344,56.88999938964844,55.65999984741211,55.72999954223633,10069300.0,-0.004993736058869991,-11.299948501783364,-0.0491814043074768,29.429426470938637,43.51524062767568,5.403242017776954,6.457445166514482,3.4302339888846873,0.7535635361391826,17.27823990875706,1.2299995422363281,0.3710963898416324,-6.091999244689944,-10.7221819587391,-1.4618165306407889,-8.407090601714515,-3.7769078876653666,7.079998016357429,10.606064984731566,-39.37423091908092,2.315091357024577,4,3.5849990844726562,4.239999771118164,1.9449987411499023,2.389997482299812,10.010002136230469,4,0.09123498958701837,2.621212033638702,56.06999969482422,-1.7631481202630312,62.31999969482422,-1.8181833945033492,61.70000076293945,0.09123498958701837
5687,2021-05-03,58.1500015258789,58.849998474121094,56.11999893188477,56.16999816894531,12472600.0,0.0423014979677967,-1.6249972490188278,32.99930065484126,34.099831708253205,41.15113942123461,2.412805545970677,3.85897288145447,0.9688280985230833,-1.4930926491906504,16.462073546327417,3.05999755859375,-0.2990362908916495,-3.4549987792968793,-8.288166832481359,1.3781692738876004,-5.871582805889112,-1.0384147527046395,3.9279975891113423,40.40405937828114,-4.304672222733359,2.416584026592239,5,0.7599983215332102,1.8799991607666087,-0.27250194549559836,0.0299968719482564,7.809997558593757,0,0.055373986612414106,-11.299948501783364,55.790000915527344,2.621212033638702,56.06999969482422,-1.7631481202630312,62.31999969482422,0.055373986612414106
5688,2021-05-04,57.68999862670898,58.34000015258789,56.81999969482422,57.5099983215332,9736900.0,-0.007910625745473188,1.0540500136607092,0.09090909090908765,35.22594790042443,39.27446959030736,2.4921364441494234,4.151416161612296,1.3335295544341719,-0.9190341333521701,15.783439701209566,1.5200004577636719,-0.9456696391452084,-3.673501586914071,-8.788623765272668,1.4416205914445328,-6.231062676093373,-1.115940497734769,3.675200653076182,34.59594062171861,-10.367491181917217,2.5575610891793015,5,1.220001220703132,2.3400020599365305,0.46500110626221414,0.4899997711181783,9.060001373291023,1,0.0991506562119231,-1.6249972490188278,58.1500015258789,-11.299948501783364,55.790000915527344,2.621212033638702,56.06999969482422,0.0991506562119231
5689,2021-05-05,58.2400016784668,58.88000106811523,57.38999938964844,57.4000015258789,7002800.0,0.009533767808120208,-2.465102353123805,4.666659602424672,31.157640703943102,38.28453418052948,1.5501969589254827,3.5038255483828067,0.6987765173355882,-1.3443982341235738,15.441413142795996,1.4900016784667898,-1.539872376686283,-2.9474987030029283,-8.244186233982873,2.3491888279770237,-5.595842468492904,-0.2991549375129523,2.4836777496337916,83.71502951779529,43.013522810821804,2.648343765489975,5,0.6699981689453125,1.789999008178711,-0.3150014877319336,-0.06000328063964133,8.889995574951172,2,0.1001029850332742,1.0540500136607092,57.68999862670898,-1.6249972490188278,58.1500015258789,-11.299948501783364,55.790000915527344,0.1001029850332742
5690,2021-05-06,58.81999969482422,58.88999938964844,57.7599983215332,58.1500015258789,7583000.0,0.009958756861984552,1.7901345038052898,0.7976167229031674,31.199998121995193,37.53630846520241,0.7478495599447896,2.80207445883255,0.10317417627450709,-1.7967159705850548,15.079097867215257,1.1300010681152344,-1.8571503602936161,-2.199000740051268,-7.575224839263143,3.177223359160614,-4.887112789657209,0.48911130955467286,1.326311866760257,97.83282647849066,61.70789340810758,2.6881120496059396,5,0.09000015258789062,1.210000991821289,-0.9700002670288086,-0.6400012969970632,7.069999694824219,3,0.10897660141731391,-2.465102353123805,58.2400016784668,1.0540500136607092,57.68999862670898,-1.6249972490188278,58.1500015258789,0.10897660141731391
5691,2021-05-07,59.77999877929688,60.0099983215332,58.4000015258789,59.099998474121094,10347500.0,0.01632096377853487,1.8245572941066366,1.0149286023366506,37.52332852401363,36.62389678661532,-0.43504668027376425,1.7183129558059775,-0.7842246272092765,-2.6146516734182654,14.497513197021593,1.609996795654304,-2.118931568249451,-1.1045015335082908,-6.462444925260719,4.2534418582441305,-3.783473229384505,1.5744701623679234,-4.829998016357429,94.08741443897482,57.5143440709805,2.678971695876211,5,-0.8699989318847727,0.2500019073486257,-1.322500228881843,-1.6000003814697266,6.180000305175774,4,0.09484774648254013,1.7901345038052898,58.81999969482422,-2.465102353123805,58.2400016784668,1.0540500136607092,57.68999862670898,0.09484774648254013
5692,2021-05-10,61.43999862670898,62.29999923706055,59.2599983215332,59.56000137329102,11628700.0,0.027768482457496857,-1.4516103230490465,2.7647006024974536,48.88746885249875,36.532393954378136,-2.365781686996222,-0.038153601089852884,-2.332784709763125,-4.128518589061329,13.802654556521416,3.0400009155273438,-2.0962184033426183,0.6154983520507713,-4.686253074058804,5.917249778160347,-2.0353773610040164,3.266374065105559,-6.388797912597646,84.30655689433483,43.13000084357553,2.650875713054788,5,-2.529998779296868,-1.4099979400634695,-2.697498321533196,-3.2600002288818217,4.6499977111816335,0,0.0709636152751063,1.8245572941066366,59.77999877929688,1.7901345038052898,58.81999969482422,-2.465102353123805,58.2400016784668,0.0709636152751063
5693,2021-05-11,60.43000030517578,60.9900016784668,59.13999938964844,60.040000915527344,11344500.0,-0.016438775131973005,1.4503306908381712,0.20744678692449886,45.965335269336364,36.015769733392055,-1.7376058792841391,0.7429437332771087,-1.287195407303905,-3.016854433744129,12.553590970320483,2.2999992370605398,-2.0901513701094956,-0.22500000000000142,-5.336878993951785,4.8868789939517825,-2.780939496975897,2.330939496975894,-5.088847650146484,61.91448085542453,17.46802849236534,2.5559394969758933,5,-1.8050003051757812,-0.39999961853027344,-1.3175010681152344,-2.2500019073486257,4.900001525878906,1,0.09151081832483854,-1.4516103230490465,61.43999862670898,1.8245572941066366,59.77999877929688,1.7901345038052898,58.81999969482422,0.09151081832483854
5694,2021-05-12,58.27999877929688,60.43000030517578,58.2400016784668,59.68999862670898,8763100.0,-0.03557838019230908,-1.939607212622858,-3.6153898822332278,43.10537309941371,37.399372294535226,-0.24691009988526957,2.6748859425185216,0.9221821364234728,-0.8017255150653781,11.46787227009071,2.1899986267089844,-2.3172934878208906,-2.149501419067377,-7.262726916891857,2.963724078757096,-4.706114167979614,0.4071113298448594,-2.660492260986338,11.453752266551655,-36.46369702563215,2.556612748912237,5,0.700000762939446,1.7500019073486257,0.8325004577636648,-0.10000038146972656,4.979999542236321,2,0.1453328997616925,1.4503306908381712,60.43000030517578,-1.4516103230490465,61.43999862670898,1.8245572941066366,59.77999877929688,0.1453328997616925
5695,2021-05-13,58.7400016784668,59.36999893188477,58.06000137329102,58.59000015258789,6389300.0,0.00789298059033805,-1.1652868591461631,-0.10638407241973685,44.01545067700862,39.02004165076522,-0.3222295634231003,1.8680340559615374,0.6051734685721541,-1.1836846150834646,10.22966657360227,1.30999755859375,-2.626662955274753,-1.4084985733032198,-6.221101733001277,3.40410458639483,-3.814800153152248,0.9978030065458086,-2.8532754514062546,16.037751126865597,-35.15315985764434,2.4063015798490253,5,0.4699974060058594,1.289999008178711,0.37249755859375,-0.5600032806396413,5.659999847412095,3,0.14283274319392492,-1.939607212622858,58.27999877929688,1.4503306908381712,60.43000030517578,-1.4516103230490465,61.43999862670898,0.14283274319392492
5696,2021-05-14,60.86000061035156,61.04999923706055,59.29999923706055,59.43999862670898,6565200.0,0.036091230359326376,-1.058822605437063,9.466583591882454,48.16138622734658,40.58243659733115,-1.8410207325822299,-0.6034522564654026,-1.3036287014228378,-3.212679446983401,8.988369843701866,2.30999755859375,-2.976883304623364,0.9150003433227525,-3.360528646890785,5.19052933353629,-1.2227641517840127,3.0527648384295176,-4.716743462891017,66.03775112686569,12.140174469257182,2.137764495106767,5,-1.3000011444091797,-0.8299999237060547,-1.4825010299682617,-2.680002212524407,4.029998779296875,4,0.08264868105245027,-1.1652868591461631,58.7400016784668,-1.939607212622858,58.27999877929688,1.4503306908381712,60.43000030517578,0.08264868105245027
5697,2021-05-17,61.68999862670898,61.79999923706055,60.540000915527344,60.81000137329102,6892500.0,0.013637824647281471,1.2909092170149605,0.6197155099463931,49.97535205574382,42.22125928125553,-2.3647402437946283,-1.6852473249902502,-1.9219707545354652,-3.922131995387957,8.270134871137344,1.2599983215332031,-2.4291874757099947,1.8499984741210866,-2.1201849367800065,5.82018188502218,-0.1350932313294564,3.8350901795716297,-5.3004717956644285,97.05880552988604,43.013232053017994,1.9850917054505464,5,-1.844999313354485,-1.6599979400634695,-2.0599994659423757,-3.5100002288818217,3.6100044250488352,0,0.06921706196820954,-1.058822605437063,60.86000061035156,-1.1652868591461631,58.7400016784668,-1.939607212622858,58.27999877929688,0.06921706196820954
5698,2021-05-18,61.290000915527344,62.68999862670898,60.68999862670898,61.70000076293945,6110600.0,-0.006483996110974943,-1.484465221192577,-0.46591037167405797,47.43398406836424,44.02974187730233,-1.5649507606349218,-1.3962135828900273,-1.301897070526124,-3.4034893272854205,9.07107430043978,2.0,-1.792482766749174,1.4750007629394517,-2.44951574738203,5.399517273260933,-0.4872574922212891,3.4372590181001925,-4.664055188242152,69.76245050365574,17.89568487719974,1.9622582551607417,5,-1.06500244140625,-1.260000228881836,-1.6600017547607422,-3.110002517700188,5.279998779296875,1,0.07831612580621172,1.2909092170149605,61.68999862670898,-1.058822605437063,60.86000061035156,-1.1652868591461631,58.7400016784668,0.07831612580621172
5699,2021-05-19,59.790000915527344,60.4000015258789,59.06999969482422,60.4000015258789,8050200.0,-0.02447381265448778,3.360657377992424,1.4878069204216464,62.14099639296963,47.46763057407726,0.198961549971024,-0.05580444059017964,0.3188887456578158,-1.784538421388035,9.724156911870256,2.220001220703125,-1.4025074866996263,0.07450065612793111,-3.7396031572959103,3.8886044695517725,-1.8325512505839896,1.9815525628398518,-2.800212014276724,37.36502307769625,-18.47756847507067,1.9070519067119205,5,0.5849990844726562,0.23999977111816406,0.8000001907348633,-1.6100025177001882,8.110000610351548,2,0.09265764894960249,-1.484465221192577,61.290000915527344,1.2909092170149605,61.68999862670898,-1.058822605437063,60.86000061035156,0.09265764894960249
5700,2021-05-20,59.47000122070313,60.27000045776367,59.349998474121094,60.11000061035156,8104600.0,-0.005352060376722756,-1.0909019975031211,1.0491782775095686,61.97916718406814,50.18494598074997,0.6938232305487446,0.17304364946564732,0.7852035846927166,-1.330114135871547,10.22583943599052,0.9200019836425781,-0.9936997288406246,-0.18199901580809552,-3.966457931041383,3.6024598994251917,-2.074228473424739,1.710230441808548,-2.1381997359250136,11.049769168596187,-48.4282187483025,1.8922294576166443,5,0.9049987792968679,0.5599994659423757,1.6524982452392507,-1.2900028228759766,9.349998474121087,3,0.06372956151059683,3.360657377992424,59.790000915527344,-1.484465221192577,61.290000915527344,1.2909092170149605,61.68999862670898,0.06372956151059683
5701,2021-05-21,61.02000045776367,61.38000106811523,59.72000122070313,59.81000137329102,11192200.0,0.026063548095589084,-1.3884900378725546,-1.890625372529395,59.862539801976624,51.40439830846975,-0.7395564016889082,-1.442236281633619,-0.6264668584651929,-2.7372270089989925,10.867526395394172,1.9099998474120952,-0.4938950204368666,1.3625001907348633,-2.4299679866364627,5.154968368106189,-0.5337338979508033,3.25873427942053,-3.3667071444697,53.86744028469042,-7.691838250798838,1.8962340886856646,5,-0.6450004577636719,-0.9899997711181641,0.23999977111816406,-2.8400020599365163,9.46999740600586,4,0.055391691949506994,-1.0909019975031211,59.47000122070313,3.360657377992424,59.790000915527344,-1.484465221192577,61.290000915527344,0.055391691949506994
5702,2021-05-24,60.97000122070313,61.95000076293945,60.93000030517578,61.2400016784668,5735100.0,-0.000819390965018929,-4.828535928763719,-0.22314104302098575,61.598315489591286,53.1413961107203,-0.8529323980614194,-1.5181144442633396,-0.42168301894286486,-2.553081155695203,11.883825577547793,1.0200004577636719,-0.007021065938431548,1.343000984191903,-2.3937697048068216,5.079771673190628,-0.5253843603074628,3.211386328691269,-3.0145055886042584,52.48624548321826,-11.968024612696063,1.8683853444993626,5,-0.5950012207031321,-0.9400005340576243,0.6424980163574148,-2.720003128051765,9.239997863769524,0,0.06429388372087197,-1.3884900378725546,61.02000045776367,-1.0909019975031211,59.47000122070313,3.360657377992424,59.790000915527344,0.06429388372087197
5703,2021-05-25,61.29999923706055,61.84000015258789,60.86000061035156,61.2400016784668,6069900.0,0.005412465306714909,-1.390243675508704,-0.2222128032326031,60.99137801099582,55.12872998978497,-1.1695316786588563,-1.9811928674413295,-0.6501553818806798,-2.740701912468488,12.571041205303018,0.9799995422363281,0.3106027265043636,1.6929990768432646,-2.0010931206637963,5.387091274350325,-0.15404702191026587,3.540045175596795,-3.060433425285069,77.430510944071,14.775918879422335,1.8470460987535295,5,-0.9249992370605469,-1.9249992370605469,0.3725013732910156,-2.989999771118164,8.500003814697266,1,0.06525291785450715,-4.828535928763719,60.97000122070313,-1.3884900378725546,61.02000045776367,-1.0909019975031211,59.47000122070313,0.06525291785450715
5704,2021-05-26,61.43999862670898,62.13999938964844,61.18999862670898,61.18999862670898,6710700.0,0.002283839990063097,-6.600006103515682,4.1668362156663274,59.71810275861077,56.87346910996299,-0.9098237376068141,-2.308877381031131,-0.6768495936538699,-2.731274378417247,13.030008888188128,0.9500007629394602,0.2870782853355678,1.8769985198974553,-1.7001453963069437,5.454142436101854,0.08842656179525932,3.665570477999651,-2.9334068460374922,74.91037515279267,16.015502332790035,1.788571958102199,5,-0.5599994659423757,-2.529998779296868,0.32000160217285867,-3.1299991607665945,8.64000320434571,2,0.0834961130009717,-1.390243675508704,61.29999923706055,-4.828535928763719,60.97000122070313,-1.3884900378725546,61.02000045776367,0.0834961130009717
5705,2021-05-27,59.5099983215332,62.11999893188477,59.31999969482422,61.20000076293945,19669700.0,-0.03141276608585031,-1.7053136713610246,-6.760009765625,49.065741916731824,56.97395307545025,1.2749629253295325,-0.11378069540317881,1.2954292501808027,-0.6815119314238132,11.530335043721937,2.799999237060554,0.35130720451358854,-0.2250017166137681,-3.40357740294985,2.9535739697223136,-1.8142895597818125,1.3642861265542763,-0.752402130099469,6.737540683344921,-45.73503853989061,1.5892878431680426,5,1.3700008392333984,-0.5999984741210938,2.445002555847168,-1.1999988555908203,9.509998321533189,3,0.14098476627430578,-6.600006103515682,61.43999862670898,-1.390243675508704,61.29999923706055,-4.828535928763719,60.97000122070313,0.14098476627430578
5706,2021-05-28,60.88000106811523,61.41999816894531,59.65999984741211,59.959999084472656,10887300.0,0.02302138775369955,-1.3157865677522655,-0.5443790855574374,48.02260693682417,56.75698139557028,-0.10270492076721638,-1.1414227542306605,-0.012279971331921047,-1.9310327574653812,9.94961696121837,1.9099998474121094,0.6927511133593356,0.8905010223388601,-1.7229655331401617,3.503967577817882,-0.4162322554006508,2.197234300078371,-1.886460730564977,55.319203620986535,6.58947506279754,1.3067332777395109,5,-1.9073486257070726e-06,-1.970001220703118,0.987499237060554,-2.5700016021728445,9.189998626708991,4,0.13042047449745242,-1.7053136713610246,59.5099983215332,-6.600006103515682,61.43999862670898,-1.390243675508704,61.29999923706055,0.13042047449745242
5707,2021-06-01,61.36999893188477,62.09000015258789,60.72999954223633,61.52000045776367,5640600.0,0.008048585006122266,1.1085265816196779,-0.16304478527861097,53.445743884386715,57.42495470846166,-0.7184175955744223,-1.452276640783154,-0.45976354506582595,-2.3154771767294235,9.414244956365264,1.3600006103515625,1.0223591241359955,1.2194990158081112,-1.3122816568657285,3.751279688481951,-0.04639132052881223,2.4853893521450345,-2.1546710969849983,72.69501627333823,24.574194518783855,1.2658903363369212,6,-0.7649993896484446,-2.4599990844726634,0.5400009155273366,-3.05999946594239,7.280002593994119,1,0.1486067963274229,-1.3157865677522655,60.88000106811523,-1.7053136713610246,59.5099983215332,-6.600006103515682,61.43999862670898,0.1486067963274229
5708,2021-06-02,63.40999984741211,63.56999969482422,61.02000045776367,61.38999938964844,10598300.0,0.03324101272661828,1.1794863852811384,-13.466532729770233,68.95788239957805,58.18238648697371,-2.7111814457539367,-3.206158869095539,-2.450721909210394,-4.2344358011718555,9.077594567382347,2.549999237060547,1.1726462175034484,2.9734998703002944,0.3225242390458902,5.6244755015546986,1.6480120546730959,4.298987685927493,-3.986191765003781,96.23529770795037,41.68037557696747,1.3254878156272005,6,-1.9650001525878906,-4.149999618530273,-1.5,-5.100000381469727,6.049999237060547,2,0.10723859412433145,1.1085265816196779,61.36999893188477,-1.3157865677522655,60.88000106811523,-1.7053136713610246,59.5099983215332,0.10723859412433145
5709,2021-06-03,64.06999969482422,64.26999664306639,62.59000015258789,62.97999954223633,7219200.0,0.010408450544083125,1.2550378527009172,0.539603913651892,69.410055192284,59.0080407101088,-3.017543915808723,-3.59111365153975,-3.053643571358407,-4.79099996728722,9.095484197583328,1.6799964904785014,1.2411536682341051,3.3419998168945284,0.4379296199295126,6.246070013859544,1.889964718412017,4.79403491537704,-4.314496283422621,95.959655120329,35.023447122238466,1.4520350984825083,6,-2.2750015258789134,-4.460000991821296,-2.1599998474121094,-5.760000228881836,4.900001525878892,3,0.08943348500431592,1.1794863852811384,63.40999984741211,1.1085265816196779,61.36999893188477,-1.3157865677522655,60.88000106811523,0.08943348500431592
5710,2021-06-04,65.23000335693361,65.88999938964844,64.13999938964844,64.37999725341797,8978000.0,0.018105254684480654,-1.6315753243922306,0.779822004150683,67.11043028721075,59.81336187513482,-3.6593909706542362,-4.4757473620549035,-4.055837562485124,-5.830990564313382,9.330865936441885,1.8199996948242188,1.441158936411739,4.181503295898452,0.790093842088865,7.5729127497080455,2.4857985689936584,5.877208022803245,-5.023050622365531,89.40616242039215,27.912543740899437,1.6957047269047956,6,-2.62500381469728,-4.810003280639663,-3.3200035095214986,-6.920003890991225,3.5099945068359233,4,0.07435226467155398,1.2550378527009172,64.06999969482422,1.1794863852811384,63.40999984741211,1.1085265816196779,61.36999893188477,0.07435226467155398
5711,2021-06-07,65.44999694824219,65.72000122070311,64.79000091552734,65.30999755859375,6123400.0,0.003372582860448281,1.735263098844457,0.1647039816177763,65.46052930840696,60.24249674389212,-3.559192573642612,-4.478809925171667,-4.126718533592225,-5.962164135747223,10.151114380025009,0.930000305175767,1.4841146255034872,4.117996978759763,0.2575494650059511,7.978444492513582,2.18777322188285,6.048220735636676,-4.561078615064467,91.4728206508199,33.053709999652305,1.9302237568769094,6,-2.8449974060058594,-4.674997329711914,-5.41999626159668,-7.139997482299805,2.5800018310547017,0,0.054545452426030705,-1.6315753243922306,65.23000335693361,1.2550378527009172,64.06999969482422,1.1794863852811384,63.40999984741211,0.054545452426030705
5712,2021-06-08,65.80000305175781,65.94000244140625,65.26000213623047,65.51999664306639,5712300.0,0.005347687086867392,1.4285500197544994,2.000054495912908,68.62098228292143,61.09023055188385,-3.522433248744875,-4.727825628799408,-4.408802494115115,-6.21514404427149,10.931328320104553,0.6800003051757812,1.5877839244916316,4.250002861022949,-0.09778344042592835,8.597789162471834,2.0761097102985104,6.423896011747388,-4.310954991803605,97.15448509748796,38.51083985749841,2.1738931507244423,6,-3.170001983642578,-4.770002365112305,-6.097502708435059,-7.49000358581543,2.339996337890625,1,0.0648935629943308,1.735263098844457,65.44999694824219,-1.6315753243922306,65.23000335693361,1.2550378527009172,64.06999969482422,0.0648935629943308
5713,2021-06-09,65.95999908447266,66.34999847412111,65.40000152587889,66.22000122070311,6124100.0,0.002431550536388105,2.65385800431348,-0.9285578049643445,78.64438297163959,63.19315057555372,-3.2987968707594604,-4.692892958015449,-4.466023537609942,-6.269172960264839,11.864210167601136,0.9499969482422159,1.6538681198307401,4.133498954772946,-0.6005893720381152,8.867587281584015,1.7664547913674085,6.500543118178484,-3.847817411115166,89.62767117700676,27.12369251676826,2.3670441634055344,6,-3.124999999999993,-4.374999999999993,-6.489998817443848,-7.649999618530273,2.220001220703125,2,0.0407823298778589,1.4285500197544994,65.80000305175781,1.735263098844457,65.44999694824219,-1.6315753243922306,65.23000335693361,0.0407823298778589
5714,2021-06-10,66.75,66.98000335693361,65.76999664306639,66.31999969482422,5789000.0,0.011976969777025337,1.7190947666194962,-1.6538337392530027,82.38434236167824,66.89521729165888,-3.639047280287798,-5.076059409626524,-5.157102448887279,-6.9499321789506965,13.352234180442862,1.210006713867216,1.7393299833709506,4.499999809265134,-0.4103800981990986,9.410379716729373,2.0448098555330176,6.95518976299725,-3.959767638520333,91.90130156214276,21.94320239149434,2.4551899537321185,6,-3.4299983978271413,-4.564998626708977,-7.279999732971191,-8.440000534057617,1.7799987792968892,3,0.04059923722056413,2.65385800431348,65.95999908447266,1.4285500197544994,65.80000305175781,1.735263098844457,65.44999694824219,0.04059923722056413
5715,2021-06-11,67.12999725341797,67.41999816894531,66.83000183105469,66.90000152587889,5849500.0,0.005692842747834659,-2.1892114813592873,0.5348734053689939,80.33763304567154,70.48577574819747,-3.156406881060903,-5.0544135488727875,-5.461381490694272,-7.242277800688605,15.060509713640158,0.6699981689453125,1.8478505497990128,4.4604972839355455,-0.6179582823194067,9.538952850190498,1.9212695008080658,6.999725067063025,-3.5856061127565937,88.973337704043,16.27845713882482,2.5392277831274774,6,-3.0549983978271484,-4.539999008178711,-7.65999698638916,-8.819997787475586,2.44000244140625,4,0.027409564167551803,1.7190947666194962,66.75,2.65385800431348,65.95999908447266,1.4285500197544994,65.80000305175781,0.027409564167551803
5716,2021-06-14,65.88999938964844,67.26000213623047,65.16999816894531,67.25,6944300.0,-0.018471591158994105,2.028980539584255,-5.913155974258243,71.84724941898678,72.53038747426415,-1.2639191144997,-3.6029862717442995,-4.218798031352392,-5.908015563255333,15.72340637502973,2.0900039672851562,1.9681997042211279,2.9689994812011733,-2.2289385949398053,8.166937557342159,0.37003044313068756,5.567968519271666,-1.570486843330272,32.00005425347222,-41.464425124956286,2.598969038070492,6,-1.6700000762939453,-3.1499996185302734,-6.419999122619629,-7.579999923706055,3.970001220703125,0,0.04325388527122742,-2.1892114813592873,67.12999725341797,1.7190947666194962,66.75,2.65385800431348,65.95999908447266,0.04325388527122742
5717,2021-06-15,65.95999908447266,66.34999847412111,65.47000122070311,66.0,5011400.0,0.0010623720666662617,1.3783778210798572,0.029412424687812046,71.18182483389592,72.77749218918835,-0.6865549220611626,-3.51700475016672,-4.304043348943935,-5.886059346872813,16.117019564562344,0.8799972534179972,2.453171463121606,2.8254991531372085,-2.5085359107246035,8.159534216999013,0.15848162120630604,5.492516685068111,-1.0203894136290614,35.11115180121528,-36.28803858865792,2.6670175319309033,6,-0.9549999237060547,-3.219999313354492,-6.489998817443848,-7.649999618530273,6.099998474121094,1,0.03138265196415868,2.028980539584255,65.88999938964844,-2.1892114813592873,67.12999725341797,1.7190947666194962,66.75,0.03138265196415868
5718,2021-06-16,66.08999633789061,66.34999847412111,65.30000305175781,65.44000244140625,5626000.0,0.001970849836602895,-1.2580724552077487,-16.249475491130678,71.15559703862705,72.97144128322648,-0.44300249032039574,-3.4456190676641683,-4.410371668745569,-5.923369196765805,16.143972665116774,1.0499954223632955,2.9076532955154306,2.715496635436999,-2.700414667265491,8.131407938139496,0.007540984085750324,5.4234522867882475,1.3300018310547017,40.888807508679925,-28.824236195340212,2.7079556513512477,6,-0.3099975585937358,-3.3499965667724467,-6.619996070861802,-7.779996871948228,7.450004577636733,2,0.031018356261922175,1.3783778210798572,65.95999908447266,2.028980539584255,65.88999938964844,-2.1892114813592873,67.12999725341797,0.031018356261922175
5719,2021-06-17,65.33000183105469,66.30000305175781,65.25,65.66999816894531,6398300.0,-0.011499387939899242,-3.20001220703125,-0.5230762007606106,79.63345454658472,74.3628884231569,0.574985126654596,-2.3708560625790085,-3.6105505398220714,-5.086779698668593,16.977626557016976,1.0500030517578125,3.2582679762078044,1.678502082824707,-3.528137987383289,6.88514215303271,-0.9248179522792981,4.281822117928705,2.047596435546879,7.111273871527778,-67.65266657500234,2.603320035104001,6,0.7749977111816406,-2.5900020599365234,-6.002501487731934,-7.020002365112305,7.930000305175781,3,0.04362465014911954,-1.2580724552077487,66.08999633789061,1.3783778210798572,65.95999908447266,2.028980539584255,65.88999938964844,0.04362465014911954
5720,2021-06-18,63.2599983215332,64.93000030517578,63.13999938964844,64.83999633789061,11438700.0,-0.03168534289765634,1.034085071796261,4.647103042814786,61.31178583135836,73.90191692570706,2.61069891510391,-0.0024845190741089596,-1.5378152070866733,-2.9820974561413465,17.391898155815298,2.19000244140625,3.170016865734816,-0.5810012817382812,-5.408954284354479,4.2469517208779095,-2.99497778304638,1.8329752195698177,4.032496014404302,2.9125934924270904,-71.24126564894802,2.4139765013080967,6,2.020000457763672,-0.5199985504150391,-3.754998207092285,-4.94999885559082,9.03000259399414,4,0.08330699648421924,-3.20001220703125,65.33000183105469,-1.2580724552077487,66.08999633789061,1.3783778210798572,65.95999908447266,0.08330699648421924
5721,2021-06-21,64.40000152587889,64.97000122070311,63.36000061035156,63.38000106811523,6483600.0,0.018020917397932434,-2.0377330651053365,-0.6455707204716723,63.56313395468188,73.33993377812489,1.4595811952879245,-0.9236385064943562,-2.670810028638755,-4.067347742035743,17.37201596410467,1.7100028991699077,3.051800561977984,0.39000186920164026,-4.25534883509313,5.035352573496404,-1.932673482945745,2.7126772213490256,2.6433431132812757,39.25241419305402,-33.636613169196096,2.322675352147383,6,0.879997253417983,-1.1550025939941264,-4.78000164031981,-6.090002059936509,8.489997863769545,0,0.08027947277094061,1.034085071796261,63.2599983215332,-3.20001220703125,65.33000183105469,-1.2580724552077487,66.08999633789061,0.08027947277094061
5722,2021-06-22,64.88999938964844,65.12999725341797,63.40999984741211,64.27999877929689,5311100.0,0.007608662300615743,2.155969146344878,0.5980395456772296,57.692312267752364,71.01192592213742,0.924103793413579,-1.164612522272094,-3.1534415815132917,-4.468690259614732,17.15413073010465,1.7199974060058594,2.9175026343300985,0.6839998245239229,-3.747136059198624,5.11513570824647,-1.5315681173373434,2.8995677663851964,1.919144534541033,54.51714950527735,-14.781799770661685,2.215567941861272,6,0.3899993896484375,-1.6450004577636719,-5.094999313354492,-6.579999923706055,8.520004272460938,1,0.0765911737933529,-2.0377330651053365,64.40000152587889,1.034085071796261,63.2599983215332,-3.20001220703125,65.33000183105469,0.0765911737933529
5723,2021-06-23,65.30000305175781,65.93000030517578,64.88999938964844,65.01999664306639,4462000.0,0.006318441454243207,-2.8518487121886436,0.4590264402031508,56.563521867142626,68.14294586718901,0.4588916129854965,-1.327650219629156,-3.589203533714141,-4.787872073193299,17.11780000092403,1.0400009155273438,2.810740785862542,0.8940032958984432,-3.341637188602803,5.1296437803996895,-1.223816946352187,3.0118235381490663,1.2889922003591892,68.3544670536085,2.3276229847295156,2.117820242250624,6,-0.0200042724609375,-2.055004119873047,-5.3625030517578125,-6.99000358581543,2.9099960327148438,2,0.10352211624673058,2.155969146344878,64.88999938964844,-2.0377330651053365,64.40000152587889,1.034085071796261,63.2599983215332,0.10352211624673058
5724,2021-06-24,66.56999969482422,66.75,65.13999938964844,65.41000366210939,5522300.0,0.01944864599868068,1.1184265342896866,4.1427481540009925,57.06750010663456,65.55737554062937,-0.9379596955192255,-2.3121600636384443,-4.837527055684276,-5.990035515648351,17.101195532801423,1.6100006103515625,2.6580880834710925,1.9074998855590763,-2.1909716262177454,6.005971397335898,-0.14173587032932744,3.9567356414474872,-3.4300003051757812,95.01384280491155,30.62473814649053,2.04923575588841,6,-1.3699989318847656,-3.325000762939453,-6.442500114440918,-8.260000228881836,2.05999755859375,3,0.10470183645269016,-2.8518487121886436,65.30000305175781,2.155969146344878,64.88999938964844,-2.0377330651053365,64.40000152587889,0.10470183645269016
5725,2021-06-25,67.90000152587889,68.19000244140625,66.75,66.75,8999200.0,0.019978997103076157,-1.5043487491126695,0.9913840163637917,61.56754213819076,64.41518584276312,-2.399592758933622,-3.142493019955012,-6.180567701644783,-7.225579054479006,18.33666001853221,1.6200027465820312,2.417716652590336,2.8180015563964673,-0.7420550539331856,6.37805816672612,1.037973251231648,4.598029861561294,-4.6878021240234204,93.99584253441094,31.668101276079284,1.7800283051648256,6,-2.2350006103515483,-4.145000457763658,-7.697501182556138,-8.620000839233384,0.11000061035157671,4,0.0789396242989584,1.1184265342896866,66.56999969482422,-2.8518487121886436,65.30000305175781,2.155969146344878,64.88999938964844,0.0789396242989584
5726,2021-06-28,68.81999969482422,68.97000122070311,67.56999969482422,68.26000213623047,5413400.0,0.013549309989259406,2.2558151913557993,0.48695375266199775,63.53046496969435,63.565034746740736,-3.196397712923229,-3.622894546150775,-7.121558663699346,-8.056146888464966,19.75374148464607,1.400001525878892,2.0620575500549094,3.3409997940063505,-0.010831844980231153,6.692831432992932,1.6650839745130526,5.016915613499641,-5.408688171386714,97.30213149587577,37.75300270784784,1.6759158194932926,6,-2.7649993896484375,-4.674999237060547,-8.617499351501465,-9.104999542236328,-0.8199996948242188,0,0.05042140709227727,-1.5043487491126695,67.90000152587889,1.1184265342896866,66.56999969482422,-2.8518487121886436,65.30000305175781,0.05042140709227727
5727,2021-06-29,70.48999786376953,70.63999938964844,68.84999847412111,69.0,6513000.0,0.024266175186730132,-1.000000000000016,2.660722070844687,67.87688303774178,63.20073319108682,-4.644677085840016,-4.821830814705933,-8.756825716665844,-9.675274636536201,21.148019484230435,1.8199996948242188,1.7792210476573587,4.554998016357416,1.0777736107608007,8.032222421954032,2.8163858135591084,6.293610219155724,-6.74516495849609,97.39127781080164,39.92649259473923,1.738612202798306,6,-3.5999984741210938,-5.509998321533203,-10.287497520446777,-10.669998168945312,-3.209999084472642,1,0.034047405286026455,2.2558151913557993,68.81999969482422,-1.5043487491126695,67.90000152587889,1.1184265342896866,66.56999969482422,0.034047405286026455
5728,2021-06-30,70.20999908447266,70.66000366210938,69.69000244140625,70.23000335693361,7299800.0,-0.003972177440521474,1.2045359966708282,-0.01342570546399516,64.22698348761543,61.488903073423565,-4.155825570575786,-4.222776577997607,-8.38015750909625,-9.363240713874845,21.967862129799315,0.970001220703125,1.6544667985452293,3.9349992752075167,0.17872257898341104,7.691275971431629,2.0568609270954568,5.813137623319577,-5.913552860449215,91.84774946856885,37.13868582507682,1.8781383481120553,6,-3.30999755859375,-5.219997406005859,-10.007498741149902,-10.179998397827148,-4.720001220703125,2,0.04557761884865785,-1.000000000000016,70.48999786376953,2.2558151913557993,68.81999969482422,-1.5043487491126695,67.90000152587889,0.04557761884865785
5729,2021-07-01,69.80000305175781,70.7699966430664,69.02999877929689,70.20999908447266,8519800.0,-0.005839567555350089,1.2745201681468257,20.495423340946537,60.95163497032734,61.44888631108679,-3.4029338356389474,-3.543151910848934,-7.875940675552322,-8.948975536810508,22.378639801742413,1.739997863769517,1.5362879902030642,3.2385030746459904,-0.6802143543554706,7.1572205036474585,1.2791443601452528,5.197861789146728,-4.867201083925778,75.87078603705764,24.442712357380906,1.959358714500733,7,-2.735004425048828,-4.7550048828125,-9.925003051757812,-9.770002365112305,-4.4500045776367045,3,-0.022779425469453662,1.2045359966708282,70.20999908447266,-1.000000000000016,70.48999786376953,2.2558151913557993,68.81999969482422,-0.022779425469453662
5730,2021-07-02,70.08000183105469,70.30999755859375,69.36000061035156,69.98999786376953,4908800.0,0.004011443654081903,2.4545631094896585,-0.21952399560840358,68.65541799683007,62.01469564910325,-2.9209470637005523,-3.627136046495366,-8.022995070456226,-9.197326532130518,22.20605128428465,0.9499969482421875,1.4216555404566975,3.2760019302368164,-0.8883453088471498,7.440349169320783,1.1938283106948404,5.358175549778792,-4.4467365021945255,78.43764156116634,23.53783405698408,2.082173619541982,7,-2.9900035858154297,-5.035003662109375,-10.185002326965332,-10.05000114440918,-2.7700042724609375,4,-0.02069070404895701,1.2745201681468257,69.80000305175781,1.2045359966708282,70.20999908447266,-1.000000000000016,70.48999786376953,-0.02069070404895701
5731,2021-07-06,69.01999664306639,70.15000152587889,68.88999938964844,70.15000152587889,6112100.0,-0.015125644410565298,1.230082640164175,-12.555056370263626,62.52045484201459,62.55115593513239,-1.2702584132070598,-2.40949839734931,-6.84510221331584,-8.112953189889907,21.90115967234772,1.2600021362304545,1.2737464938247598,2.037496757507313,-2.1880786397843934,6.263072154799019,-0.07529094113853319,4.150284456153159,-2.7703235565014808,8.854079743142057,-46.54335630909158,2.112787698645852,7,-1.1899986267089702,-3.8049983978271342,-9.124997138977037,-8.989995956420884,-1.0,1,-0.014633360706449494,2.4545631094896585,70.08000183105469,1.2745201681468257,69.80000305175781,1.2045359966708282,70.20999908447266,-0.014633360706449494
5732,2021-07-07,70.06999969482422,70.5199966430664,68.98999786376953,69.16000366210939,6019500.0,0.01521302669989777,-1.4479831055718655,-0.8053027438694916,65.1446101286314,63.50461018640892,-1.6854491798182067,-3.2919835807846027,-7.784185351445778,-9.132075335871193,21.556537722302703,1.529998779296875,1.5459954707871333,2.873999977111822,-1.5278244789663802,7.275824433190017,0.673087749072721,5.074912205150923,-3.277887781479123,62.76606537751355,5.304806948160717,2.2009122280390985,7,-2.115001678466797,-4.320001602172852,-10.175000190734863,-10.039999008178711,-1.1800003051757812,2,-0.029541882458108848,1.230082640164175,69.01999664306639,2.4545631094896585,70.08000183105469,1.2745201681468257,69.80000305175781,-0.029541882458108848
5733,2021-07-08,68.65000152587889,69.29000091552734,68.37999725341797,68.66000366210939,5581800.0,-0.02026542279334731,-2.3090399633796173,-0.010991406413781142,62.02898174142541,64.0558859236079,0.2902416052572505,-1.7498393688767209,-6.271349359421279,-7.700316927551555,20.877407631576503,1.69000244140625,1.6965769394741983,1.3195016860961744,-3.087690906668115,5.726694278860464,-0.8840946102859704,3.523097982478319,-1.3805434449672447,11.29725277882352,-50.362858507731126,2.2035962963821434,7,0.10999679565431109,-2.755002975463853,-8.892501831054673,-8.620000839233384,5.369995117187514,3,-0.019956339637742793,-1.4479831055718655,70.06999969482422,1.230082640164175,69.01999664306639,2.4545631094896585,70.08000183105469,-0.019956339637742793
5734,2021-07-09,69.45999908447266,69.94999694824219,68.58000183105469,68.83000183105469,5263600.0,0.011798944509686882,-1.4247760125851556,-62.98627002270432,74.7209018992876,65.51737034150754,-0.07453652308622338,-2.47320321449061,-6.997170214383722,-8.491489367134399,20.038425316704906,1.3699951171875,1.959973914178704,1.9939992904663058,-2.5037540277186565,6.491752608651275,-0.2548773686261825,4.242875949558794,-1.7704763761024367,50.467389676784535,-17.85455392806307,2.2488766590924842,7,-0.29000091552734375,-2.780000686645508,-9.107499122619629,-9.429998397827148,5.790000915527344,4,-0.057155215563349904,-2.3090399633796173,68.65000152587889,-1.4479831055718655,70.06999969482422,1.230082640164175,69.01999664306639,-0.057155215563349904
5735,2021-07-12,68.97000122070311,70.25,68.84999847412111,69.81999969482422,5628800.0,-0.007054389148114515,-1.5688007895345095,-1.3492098092643277,69.21784214393179,66.14930113864503,0.6517398364111955,-1.9376323657338475,-6.225466916822114,-7.988198673344165,19.04314681215089,1.400001525878892,2.232461507823956,1.4120012283324996,-3.1318510714967402,5.955853528161747,-0.8599249215821203,3.6839273782471196,-0.9108216401693454,27.570286708449427,-42.593450745989145,2.271926149914622,7,0.6049957275390767,-2.015003204345689,-8.267502784728997,-8.940000534057603,3.869995117187514,0,-0.05248662726564324,-1.4247760125851556,69.45999908447266,-2.3090399633796173,68.65000152587889,-1.4479831055718655,70.06999969482422,-0.05248662726564324
5736,2021-07-13,68.73999786376953,69.47000122070311,68.5,68.81999969482422,4491800.0,-0.003334831852439324,-2.4643051771116657,0.09411997020042746,66.55201798517015,66.00209391058152,0.9713492652070812,-1.563318876402235,-5.701596050849702,-7.7421132060735545,19.026616698323593,0.9700012207031108,2.4276402450415446,1.0394979476928654,-3.462667345979142,5.541663241364873,-1.2115846991431454,3.290580594528876,-0.355520235731845,16.822463225594845,-53.03523113838642,2.2510826468360046,7,0.8349990844726562,-1.7849998474121094,-7.2274980545043945,-8.319997787475586,4.090003967285156,1,-0.02080303098073688,-1.5688007895345095,68.97000122070311,-1.4247760125851556,69.45999908447266,-2.3090399633796173,68.65000152587889,-0.02080303098073688
5737,2021-07-14,68.02999877929689,70.30999755859375,67.95999908447266,69.66999816894531,6484100.0,-0.010328762096846966,-1.640449534520891,20.499523173755307,61.44173262185297,65.69262159216348,1.4479701784614605,-0.7275932998980892,-4.776002310762038,-7.006904295463357,19.151069803180317,2.3499984741210938,2.4540306711311217,0.22599887847901812,-4.2022613238805775,4.654259080838607,-1.9881312227007726,2.440128979658809,2.739997863769517,2.978712352160699,-64.2985735732456,2.214130101179795,7,1.334999084472642,-1.0750007629394673,-6.339999198913588,-7.609998703002944,4.800003051757798,2,-0.0001470253771861385,-2.4643051771116657,68.73999786376953,-1.5688007895345095,68.97000122070311,-1.4247760125851556,69.45999908447266,-0.0001470253771861385
5738,2021-07-15,68.13999938964844,68.62999725341797,67.63999938964844,68.05999755859375,4578000.0,0.0016169427065317876,-1.1521735524853631,-0.048781622456480295,57.288765943278925,65.28563614471365,1.1325620610674747,-0.7126775926719802,-4.649855416864327,-7.0840933231337075,19.3044797912497,0.9899978637695312,2.3824098401150167,0.23349933624267294,-4.122018200501657,4.589016872987003,-1.944259432129499,2.411258104614845,2.573797302246092,18.726604602785446,-43.181546868743084,2.1777587683721666,7,0.9399986267089844,-1.1850013732910156,-6.309998512268066,-7.694997787475586,5.220001220703125,3,0.01100675090575276,-1.640449534520891,68.02999877929689,-2.4643051771116657,68.73999786376953,-1.5688007895345095,68.97000122070311,0.01100675090575276
5739,2021-07-16,68.18000030517578,68.80000305175781,68.13999938964844,68.41000366210939,4278900.0,0.0005870401509486811,-3.2580168828292275,-2.874976158687952,51.476787476198446,63.376899420199024,0.9371486950452663,-0.5567616641351663,-4.4661061190175815,-7.087683145700041,19.530852340337194,0.660003662109375,2.0813603370759495,0.131000328063962,-4.052686450592077,4.314687106719994,-1.9608430612640575,2.2228437173919815,2.410844494628904,20.224767260445418,-36.070277516611085,2.091843389328017,7,0.8999977111816406,-1.2250022888183594,-5.970001220703118,-7.530000686645501,5.019996643066406,4,0.08565556338736613,-1.1521735524853631,68.13999938964844,-1.640449534520891,68.02999877929689,-2.4643051771116657,68.73999786376953,0.08565556338736613
5740,2021-07-19,68.52999877929689,68.87999725341797,67.27999877929689,67.61000061035156,6464400.0,0.005133447822741388,-1.025312177079026,-3.999933658406953,48.37260917702695,61.804916568533734,0.38460563628989064,-0.5182736749818133,-4.6023720525088265,-7.367091058352258,20.853254779429207,1.5999984741210795,1.8559989044827745,0.2174987792968892,-3.3083021910944552,3.7432997496882336,-1.545401705898783,1.9803992644925614,1.9428122041015428,41.254142032693295,-9.446732490839146,1.7629004851956687,7,0.3699989318847514,-1.5750007629394673,-5.7774972915649485,-7.564996719360359,4.309997558593736,0,0.09805926368604045,-3.2580168828292275,68.18000030517578,-1.1521735524853631,68.13999938964844,-1.640449534520891,68.02999877929689,0.09805926368604045
5741,2021-07-20,69.56999969482422,69.61000061035156,68.58000183105469,68.69999694824219,6223900.0,0.0151758490303886,1.1684080341152756,0.945657041447583,44.44445468249554,59.50489929674086,-0.6360613691215065,-1.2132984643892541,-5.443097198658862,-8.29141602720263,22.362926855508647,1.0800018310546733,1.7220304489113119,0.998999786376956,-2.0440513629414596,4.0420509356953715,-0.5225257882822518,2.5205253610361638,0.7112425563281164,75.57761841932971,29.51116159375062,1.5215255746592073,7,-0.7750015258789062,-2.615001678466797,-6.23750114440918,-8.385000228881836,4.590003967285156,1,0.04700297049605551,-1.025312177079026,68.52999877929689,-3.2580168828292275,68.18000030517578,-1.1521735524853631,68.13999938964844,0.04700297049605551
5742,2021-07-21,69.86000061035156,70.06999969482422,69.23000335693361,69.41000366210939,6082500.0,0.004168476596226212,-1.0740712832492276,0.5172362386326602,47.88903235543957,57.9337938094091,-1.0716821230980003,-1.1719550649271753,-5.579858818259254,-8.453938664607165,23.946952279468377,0.8399963378906108,1.4677329839123843,1.0405006408691406,-1.5084918864648955,3.5894931682031768,-0.23399562279787745,2.3149969045361587,0.24116703248944305,92.47315356407455,50.0414882926903,1.2744962636670185,7,-1.06500244140625,-2.9050025939941406,-6.380001068115234,-8.67500114440918,5.779998779296875,2,0.0425136157279542,1.1684080341152756,69.56999969482422,-1.025312177079026,68.52999877929689,-3.2580168828292275,68.18000030517578,0.0425136157279542
5743,2021-07-22,72.05999755859375,72.0999984741211,69.61000061035156,69.84999847412111,8802200.0,0.03149151057860422,1.1746697539604538,4.911142382421879,61.210288176105735,56.43261450683334,-3.058764570284083,-2.9929957769850404,-7.5653326053,-10.54526262343586,25.4908147344713,2.4899978637695312,1.4104513309919469,2.9024978637695256,0.5319965363588608,5.27299919118019,1.7172472000641932,4.087748527474858,-4.779998779296861,99.17010543444023,58.44972795067868,1.1852506637053326,7,-2.3699989318847656,-4.439998626708984,-8.187498092651367,-10.874998092651367,4.350006103515625,3,0.010685599480277919,-1.0740712832492276,69.86000061035156,1.1684080341152756,69.56999969482422,-1.025312177079026,68.52999877929689,0.010685599480277919
5744,2021-07-23,73.54000091552734,73.7699966430664,71.66000366210938,72.12000274658203,6700500.0,0.020538487469835998,1.2446857727239524,0.6425333742996358,65.33686666084989,56.00139500871313,-4.357381824894162,-4.13611115211782,-8.739880450294976,-11.883092556497061,26.90096012132931,2.1099929809570312,1.2545018927562097,4.034001159667966,1.2515872728234285,6.816415046512503,2.6427942162457043,5.4252081030902275,-6.163602142333971,96.45615095155861,58.00728212815633,1.3912069434222667,7,-3.015003204345703,-5.085002899169922,-9.280001640319824,-12.355001449584961,4.010002136230469,4,-0.0024476516580757,1.1746697539604538,72.05999755859375,-1.0740712832492276,69.86000061035156,1.1684080341152756,69.56999969482422,-0.0024476516580757
5745,2021-07-26,73.26000213623047,73.97000122070312,72.88999938964844,72.88999938964844,7653700.0,-0.0038074350803789514,-4.837804400272182,0.2605656504873148,70.19050234840034,56.40567104907203,-3.804985560493904,-3.6195412095523096,-8.1662114755499,-11.422943623279778,27.73840128679403,1.0800018310546875,1.2446214718294755,3.4860023498535213,0.34541904301772774,6.626585656689315,1.9157106964356245,5.056294003271418,-5.627859448242177,86.82747375006723,42.791234728319154,1.5702916534178943,7,-2.6350021362304688,-4.7050018310546875,-8.837502479553223,-12.075002670288086,3.4799957275390625,0,-0.0008190716112278507,1.2446857727239524,73.54000091552734,1.1746697539604538,72.05999755859375,-1.0740712832492276,69.86000061035156,-0.0008190716112278507
5746,2021-07-27,72.29000091552734,73.23999786376953,71.06999969482422,73.08999633789062,8159400.0,-0.013240529517039357,2.9454566892543297,-2.1621337402313543,60.65259890025407,56.317989524449935,-2.546221969853633,-2.5046623894073434,-6.9761010733663085,-10.256485257900636,27.804002926295706,2.19000244140625,0.9774065409639547,2.34250106811524,-0.9556196644967514,5.6406218007272315,0.6934407018092372,3.991561434421243,-4.277586715576163,64.55693961347592,21.944339599236045,1.649060366305998,7,-1.6650009155273438,-3.625,-8.280001640319824,-11.105001449584961,3.8600006103515625,1,0.007608181150889237,-4.837804400272182,73.26000213623047,1.2446857727239524,73.54000091552734,1.1746697539604538,72.05999755859375,0.007608181150889237
5747,2021-07-28,72.88999938964844,73.56999969482422,72.22000122070312,72.58000183105469,5141000.0,0.008299881954936028,-1.6213593671298627,-0.38749916553019825,72.08332571718317,57.96182949932819,-2.6645350206184446,-3.0732045497781826,-7.371237567373811,-10.661249326981476,27.288867195109134,1.3499984741210938,0.8643916543343124,2.8224994659423857,-0.7240214633718267,6.369020395256598,1.0492390012852724,4.595759930599499,-4.520129968452139,75.2293192691181,27.471807703770054,1.7732604646571064,7,-2.2649993896484375,-4.19999885559082,-8.627500534057617,-11.704999923706055,3.5999984741210938,2,0.017423573646528245,2.9454566892543297,72.29000091552734,-4.837804400272182,73.26000213623047,1.2446857727239524,73.54000091552734,0.017423573646528245
5748,2021-07-29,73.41000366210938,74.12999725341797,73.05000305175781,73.13999938964844,4963100.0,0.007134096265814849,-3.800006781730019,0.8709883835400669,71.21376142052534,60.1548266042534,-2.6355282863022325,-3.521742021244819,-7.663218459746389,-10.976702260131319,26.816990835865084,1.2399978637695312,0.8376093716135387,3.1825035095214815,-0.6668880924518845,7.031895111494848,1.2578077085347985,5.107199310508165,-4.704126332942664,76.47077889697816,27.8557732883597,1.9246958009866826,7,-2.705005645751953,-3.900005340576172,-9.147504806518555,-12.225004196166992,3.1199951171875,3,0.030377273073071365,-1.6213593671298627,72.88999938964844,2.9454566892543297,72.29000091552734,-4.837804400272182,73.26000213623047,0.030377273073071365
5749,2021-07-30,68.20999908447266,72.06999969482422,68.08000183105469,72.05999755859375,11995300.0,-0.07083509492209306,1.0620129364473858,-14.259027974003956,47.289580987695615,60.03449013877214,2.8711066604115985,1.6369638253350018,-2.2425567797476447,-5.643099373066789,25.99337844083194,5.3300018310546875,0.8210182814336804,-1.9380008697509794,-5.888904184402961,2.012902444901002,-3.91345252707697,0.03745078757501119,5.9199981689453125,2.1487165583207752,-47.09886487679497,1.9754516573259924,7,2.895000457763672,1.4249992370605469,-3.947500228881836,-7.024999618530273,6.5,4,0.12021704570735547,-3.800006781730019,73.41000366210938,-1.6213593671298627,72.88999938964844,2.9454566892543297,72.29000091552734,0.12021704570735547
5750,2021-08-02,68.62999725341797,69.36000061035156,67.58000183105469,68.80999755859375,6785100.0,0.006157428156906786,1.781234167595501,0.04675334454953857,49.6129466629871,60.60876702549342,2.7566792693309736,1.1623599121995483,-2.422151834551599,-5.912447945530815,25.200565203128782,1.779998779296875,0.890593821817987,-1.445502471923831,-5.4544492702041225,2.5634443263564606,-3.4499758710639696,0.5589709272163077,5.5,16.030475666873613,-35.77706958751746,2.0044733991401436,8,2.2250022888183594,1.8100013732910156,-4.407497406005859,-7.444997787475586,5.3000030517578125,0,0.12997240500247287,1.0620129364473858,68.20999908447266,-3.800006781730019,73.41000366210938,-1.6213593671298627,72.88999938964844,0.12997240500247287
5751,2021-08-03,68.01000213623047,68.77999877929689,67.63999938964844,68.75,5997800.0,-0.009033879382191357,1.8500147820364221,4.111092273131861,49.92919037118722,60.83545124946538,3.500201140620163,1.7948310504503695,-1.6139701623253302,-5.158249506978862,24.717256433898683,1.1399993896484517,1.0381561137290447,-2.014997863769537,-6.104562185902239,2.074566458363165,-4.059780024835888,0.02978429729681409,5.85799530029297,6.564894743401734,-49.29509662845601,2.044782161066348,8,2.8449974060058594,2.694995880126953,-3.3000011444091797,-6.440000534057617,4.989997863769531,1,0.128363409106385,1.781234167595501,68.62999725341797,1.0620129364473858,68.20999908447266,-3.800006781730019,73.41000366210938,0.128363409106385
5752,2021-08-04,68.0,68.69999694824219,67.72000122070311,67.91999816894531,6715600.0,-0.00014706860632696106,-3.083351877165472,-0.10811089460064129,49.50071559563133,59.53438762941267,3.596864513509317,1.7305276608444444,-1.4104058261916066,-5.005714168273514,24.04015525155967,0.9799957275390767,1.2116354427295732,-1.9215000152587862,-6.109852353745907,2.266852323228335,-4.01567618450234,0.1726761539847672,5.616477612304692,6.412190266749445,-51.9082538029037,2.0941761692435583,8,2.854999542236328,2.704998016357422,-2.8999996185302734,-6.039999008178718,4.55999755859375,2,0.11985296361586628,1.8500147820364221,68.01000213623047,1.781234167595501,68.62999725341797,1.0620129364473858,68.20999908447266,0.11985296361586628
5753,2021-08-05,67.27999877929689,67.87999725341797,65.58000183105469,67.69999694824219,9926200.0,-0.01058825324563395,4.897433389412732,-5.249856952126468,46.93877127341826,57.49015480858693,3.9867690222809955,2.4692277761311203,-0.5118564994358792,-4.175778042902621,24.112356068029268,2.4199981689453125,1.3406214960018303,-2.573001098632801,-6.891696752684297,1.7456945554186944,-4.732348925658542,-0.41365327160706045,6.0950198017578,26.194106437730113,-35.41901707603927,2.1593478270257465,8,2.575000762939439,2.575000762939439,-1.3449993133545064,-4.484998703002944,5.389999389648423,3,0.13689059529689973,-3.083351877165472,68.0,1.8500147820364221,68.01000213623047,1.781234167595501,68.62999725341797,0.13689059529689973
5754,2021-08-06,65.48999786376953,67.27999877929689,65.26999664306639,67.26000213623047,8888300.0,-0.026605245957260215,1.220999831394365,4.214314259763993,40.58240522466755,54.20036623928329,5.045365867102376,4.159833186991918,1.4350605410008086,-2.2811431226619874,23.915340503976957,2.010002136230497,1.3710850436107336,-4.164501953124997,-8.90372616658405,0.574722260334056,-6.534114059854517,-1.7948898463954777,7.417319712285163,5.378997733568699,-56.38004436378746,2.369612106729523,8,4.209999084472656,4.209999084472656,0.4550037384033203,-2.684995651245117,5.900001525878906,4,0.16857537449447535,4.897433389412732,67.27999877929689,-3.083351877165472,68.0,1.8500147820364221,68.01000213623047,0.16857537449447535
5755,2021-08-09,65.34999847412111,66.31999969482422,65.06999969482422,65.73999786376953,7186400.0,-0.002137721701253481,-1.6315874010183267,0.22033810636297785,36.15485662850973,51.478394875756145,4.408986432784204,4.2316864677388395,1.7958037185515394,-2.0614896770577076,23.59516539412446,1.25,1.052914963598539,-4.123501205444327,-9.234709563518194,0.9877071526295396,-6.679105384481261,-1.567897026407394,6.946333427294519,7.547138770701005,-50.29671485104024,2.5556041790369366,8,4.249999999999986,4.249999999999986,0.7049999237060405,-2.4899997711181783,8.639999389648423,0,0.14322878085541424,1.220999831394365,65.48999786376953,4.897433389412732,67.27999877929689,-3.083351877165472,68.0,0.14322878085541424
5756,2021-08-10,67.30999755859375,67.58000183105469,65.34999847412111,65.36000061035156,7358900.0,0.029992335581290108,-1.2639613960621687,-5.000000000000182,42.460075400599514,48.18692261835797,1.864340390223333,2.275740765779659,0.039709000852298004,-3.928032052298576,23.28617532080946,2.2300033569335795,0.5548668920305744,-2.0920021057128935,-7.285755705209382,3.1017514937835955,-4.688878905461138,0.504874694035351,4.263701122162729,61.70797682175577,7.903925090588444,2.5968767997482423,8,2.2900009155273438,2.2900009155273438,-1.2424993515014648,-4.44999885559082,7.3899993896484375,1,0.09835095805521732,-1.6315874010183267,65.34999847412111,1.220999831394365,65.48999786376953,4.897433389412732,67.27999877929689,0.09835095805521732
5757,2021-08-11,68.01999664306639,68.22000122070311,66.94999694824219,67.22000122070311,10104400.0,0.010548196556604994,1.1166657129959645,0.4102547048006573,36.9001316589572,44.37429708929483,0.43681982098833316,1.6495259803453024,-0.46972791159332417,-4.5527497282959715,22.433709902283816,1.2700042724609233,-0.0036437203201842294,-1.3815029144287223,-6.575814662940502,3.8128088340830573,-3.978658788684612,1.2156529598271675,2.903332139096861,93.65065140465559,43.70202688814269,2.597155874255893,8,0.5500030517578267,1.5800018310547017,-1.4974985122680522,-5.159997940063462,6.0900039672851705,2,0.07321381362404478,-1.2639613960621687,67.30999755859375,-1.6315874010183267,65.34999847412111,1.220999831394365,65.48999786376953,0.07321381362404478
5758,2021-08-12,68.88999938964844,69.04000091552734,66.36000061035156,67.16999816894531,10677700.0,0.012790396787982328,1.6534600364095087,2.1500138283567143,34.30114822089894,42.93113789298409,-1.275952344361741,0.8839108623108416,-1.1906892092630557,-5.340487874383356,21.64935151260103,2.6800003051757812,-0.3878593055578108,-0.5490001678466854,-5.715721184765513,4.617720849072143,-3.1323606763061065,2.0343603406127357,1.447996483780912,96.22162519505876,50.001383975254726,2.583360508459415,8,-1.6749992370605469,0.7099990844726562,-2.037501335144043,-6.030000686645508,3.9800033569335938,3,0.05327330819365317,1.1166657129959645,68.01999664306639,-1.2639613960621687,67.30999755859375,-1.6315874010183267,65.34999847412111,0.05327330819365317
5759,2021-08-13,74.0199966430664,74.1500015258789,68.58999633789061,68.63999938964844,17907600.0,0.07446650165290625,-1.0291977306741793,3.1279031599865155,51.93284426569225,43.188904293284665,-6.140913993690333,-3.9907430794492313,-6.130238108674263,-10.357874027352125,21.36757436464512,5.5600051879882955,-0.854627727998647,4.288997268676752,-1.2264634151604383,9.804457952513943,1.531266926758164,7.04672761059534,-8.949996948242188,98.56822845158612,55.109902448569855,2.7577303419185926,8,-4.409996032714844,-4.409996032714844,-6.692498207092285,-11.159997940063477,-1.899993896484375,4,-0.018238294181921577,1.6534600364095087,68.88999938964844,1.1166657129959645,68.01999664306639,-1.2639613960621687,67.30999755859375,-0.018238294181921577
5760,2021-08-16,75.25,76.55000305175781,73.51000213623047,73.72000122070312,12691700.0,0.016617176610596474,-2.1179545365624635,0.2843865353880712,57.429714414840554,44.02229585369059,-7.077378580484563,-4.945021389407145,-7.188969839165821,-11.424338305425486,22.014633063629528,3.0400009155273438,-1.349334998732715,5.183000564575195,-0.8214802323278576,11.187481361478248,2.180760166123676,8.185240963026715,-9.99840026855469,88.39283463907186,45.63689643339879,3.0022403984515256,8,-4.439998626708984,-4.439998626708984,-7.3250017166137695,-12.39000129699707,-2.0400009155273438,0,-0.051295689174107095,-1.0291977306741793,74.0199966430664,1.6534600364095087,68.88999938964844,1.1166657129959645,68.01999664306639,-0.051295689174107095
5761,2021-08-17,72.83999633789062,74.73999786376953,72.66000366210938,74.04000091552734,9422600.0,-0.032026626738995034,-1.6666764480048515,-0.7843173431734317,49.88494471588332,44.06498797816304,-4.369710992369903,-2.400554575713855,-4.639259889850351,-8.870334566259537,22.157969036239074,2.589996337890625,-1.2319448153468642,2.6094970703125,-3.5148866360557776,8.733880776680778,-0.4526947828716317,5.671688923496632,-7.136460473632809,63.591699460327156,23.913038382384407,3.0621918531841357,8,-2.0299949645996094,-2.0299949645996094,-4.57499885559082,-9.979997634887695,0.6700057983398438,1,0.015788050297864897,-2.1179545365624635,75.25,-1.0291977306741793,74.0199966430664,1.6534600364095087,68.88999938964844,0.015788050297864897
5762,2021-08-18,72.83000183105469,74.13999938964844,72.36000061035156,72.9800033569336,6536400.0,-0.0001372117976169429,-2.266040918603756,0.12500079472556536,48.63336051439805,44.25327567160523,-4.0258954904125375,-2.273194355665069,-4.498078260999648,-8.758686197013148,22.020681814824425,1.779998779296875,-1.1721473431227452,2.451002502441412,-3.778679569845224,8.680684574728048,-0.6638385337019059,5.56584353858473,-6.692607279296865,63.49361796433727,27.292890945956472,3.1148410361433143,8,-2.020000457763672,-2.020000457763672,-4.565004348754883,-9.970003128051758,0.15999603271484375,2,0.025676164632336018,-1.6666764480048515,72.83999633789062,-2.1179545365624635,75.25,-1.0291977306741793,74.0199966430664,0.025676164632336018
5763,2021-08-19,72.83000183105469,73.55000305175781,72.05999755859375,72.36000061035156,5607100.0,0.0,-1.7850379328047459,-3.1333095976806877,64.41948724933602,46.90184034101284,-3.526706732212503,-2.3321187249374304,-4.369344284194497,-8.640352465165606,20.915622939220306,1.4900054931640625,-1.0553937081194533,2.4125022888183594,-3.870213714835529,8.695218292472248,-0.7288557130085849,5.553860290645304,-6.276102939296862,53.26635574034785,12.231247091392731,3.141358001826943,8,-2.020000457763672,-2.020000457763672,-4.670003890991211,-9.61500358581543,0.839996337890625,3,0.017575157862361745,-2.266040918603756,72.83000183105469,-1.6666764480048515,72.83999633789062,-2.1179545365624635,75.25,0.017575157862361745
5764,2021-08-20,73.36000061035156,73.83999633789062,72.80999755859375,72.9000015258789,5398700.0,0.007277203981489899,-2.2187108848808514,0.9787189143562106,64.66213317529025,50.06931551287734,-3.154695428900112,-3.0317326097888326,-4.787264226019033,-9.055238827542127,19.186095340780877,1.029998779296875,-0.8955008084719367,2.9515010833740263,-3.3128701753921206,9.215872342140173,-0.18068454600904715,6.0836867127571,-6.406257552193736,28.9532619444907,-14.615019109778203,3.132185629383073,8,-2.4099998474121094,-2.549999237060547,-5.342502593994141,-9.915002822875977,-2.0999984741210938,4,-0.006679360137578749,-1.7850379328047459,72.83000183105469,-2.266040918603756,72.83000183105469,-1.6666764480048515,72.83999633789062,-0.006679360137578749
5765,2021-08-23,73.19999694824219,73.47000122070312,71.77999877929688,73.41000366210938,5044700.0,-0.002181074983344522,9.242382207425903,-0.4565372431293848,66.56028363614767,52.74711642793825,-1.9713793779823447,-3.031902077028832,-4.5269804816083195,-8.794574326507629,17.112625454665515,1.69000244140625,-0.6081825389157984,2.7944976806640653,-3.4641781539394003,9.053173515267531,-0.3348402366376604,5.923835597965791,-5.8624034903403555,47.97292595103267,-0.2646319040239078,3.1293379173017324,8,-1.7449951171875,-2.389995574951172,-5.182498931884766,-9.404998779296875,-3.2299957275390767,0,-0.014754019763467907,-2.2187108848808514,73.36000061035156,-1.7850379328047459,72.83000183105469,-2.266040918603756,72.83000183105469,-0.014754019763467907
5766,2021-08-24,72.83999633789062,74.0,72.62000274658203,73.52999877929688,6132300.0,-0.0049180413300577985,-1.4424954425764633,3.2856208675434133,65.10610189477538,55.88111312080694,-0.8319428127790616,-2.7706364908300998,-4.0288405161421394,-8.364842885555987,16.390260531720475,1.3799972534179688,-0.013467557568063171,2.4069972991943303,-3.8912508279662887,8.70524542635495,-0.7421267643859721,5.556121362774633,-5.133906496234559,44.91513917175832,-8.257250329024792,3.1491240635803077,8,-1.3849945068359375,-2.0299949645996094,-4.912498474121094,-8.759998321533203,-3.1699981689453125,1,0.005079664541245421,9.242382207425903,73.19999694824219,-2.2187108848808514,73.36000061035156,-1.7850379328047459,72.83000183105469,0.005079664541245421
5767,2021-08-25,74.16000366210938,74.48999786376953,72.70999908447266,72.8499984741211,5052500.0,0.018122012501146978,-1.238986588613517,-1.8985515258735073,70.69795603965811,59.92520287844685,-1.3291739294570704,-4.206277928543557,-5.194778395194334,-9.615996594401082,15.555406597457827,1.779998779296875,0.7671863270688988,3.663504409790036,-2.7633427698455364,10.090351589425609,0.450080819972257,6.876927999607815,-6.100157292049232,87.82308807589983,29.947712395246484,3.2134235898177836,8,-1.5900039672851562,-3.3500022888183594,-6.285005569458008,-9.89500617980957,-4.249999999999986,2,-0.008764852936637757,-1.4424954425764633,72.83999633789062,9.242382207425903,73.19999694824219,-2.2187108848808514,73.36000061035156,-0.008764852936637757
5768,2021-08-26,75.63999938964844,75.95999908447266,73.76000213623047,74.33999633789062,5539700.0,0.019956791457053757,1.2680352367468932,0.9923648117410675,81.11587460853178,63.16776180542901,-1.9567642519950965,-5.8084439310714515,-6.504521260902379,-10.999152053340381,14.621617123674667,2.1999969482421875,1.4057406104187322,5.032000350952146,-1.6787792547733034,11.742779956677595,1.6766105480894282,8.387390153814863,-7.240546752320384,92.34450546742815,26.679116514820294,3.3553898028627227,8,-1.4749984741210938,-4.829998016357422,-7.76500129699707,-11.225000381469727,-7.169998168945327,3,-0.03503439380304341,-1.238986588613517,74.16000366210938,-1.4424954425764633,72.83999633789062,9.242382207425903,73.19999694824219,-0.03503439380304341
5769,2021-08-27,76.41000366210938,76.58000183105469,75.19000244140625,75.30000305175781,5093200.0,0.01017985561441348,-1.0902217684109083,0.8538446189419815,82.64462400483524,65.96941842653953,-2.6285091090768304,-6.253232619031564,-7.0673142664673065,-11.654720311249235,16.022813994698645,1.3899993896484375,2.1711552744958027,5.392004394531256,-1.6934146432560908,12.477423432318595,1.8492948756375824,8.934713913424929,-7.684529008204137,96.45837373201132,22.47307624393278,3.542709518893671,8,-2.2300033569335938,-5.585002899169922,-7.7550048828125,-11.33000373840332,-6.440002441406264,4,-0.03585925090751951,1.2680352367468932,75.63999938964844,-1.238986588613517,74.16000366210938,-1.4424954425764633,72.83999633789062,-0.03585925090751951
5770,2021-08-30,77.55000305175781,77.83000183105469,76.04000091552734,76.43000030517578,5541700.0,0.014919504449830923,1.1309530837734616,1.009010928586157,81.7617831947075,69.5112893686311,-3.808441242118022,-7.05227747672518,-7.915850639448735,-12.679358747310488,17.414040270121685,1.7900009155273438,3.010439072194586,6.086003494262698,-1.4736013215673296,13.645608310092726,2.3062010863476843,9.865805902177712,-8.353256767223613,94.62574225528456,18.298963556388912,3.7798024079150134,8,-2.7450027465820312,-6.100002288818359,-8.060005187988281,-11.635004043579102,-6.010002136230469,0,-0.08110897057385436,-1.0902217684109083,76.41000366210938,1.2680352367468932,75.63999938964844,-1.238986588613517,74.16000366210938,-0.08110897057385436
5771,2021-08-31,76.73999786376953,77.72000122070312,76.56999969482422,77.48999786376953,6806300.0,-0.010444940762254662,-1.110101632275947,-0.6696412149780996,76.88037102714502,72.64984609226966,-2.6675659421789106,-5.8548921428764515,-6.854536763185621,-11.762002422263379,18.880450142194952,1.1500015258789062,3.1550910620222226,4.839498519897461,-2.886692579368514,12.565689619163436,0.9764029702644734,8.702594069530448,-6.852591135513691,78.7108714343403,4.386439163089165,3.8630955496329857,8,-1.93499755859375,-5.289997100830078,-7.149997711181641,-10.724996566772461,-2.5699996948242188,1,-0.08821992222471342,1.1309530837734616,77.55000305175781,-1.0902217684109083,76.41000366210938,1.2680352367468932,75.63999938964844,-0.08821992222471342
5772,2021-09-01,76.1500015258789,77.05999755859375,75.9000015258789,77.05999755859375,5740200.0,-0.007688250642617911,1.5494529448752883,1.2133280436197917,72.77289068194969,73.57800202922674,-1.7400909812150473,-4.872845218290735,-6.030702617735116,-11.06971028333642,20.28333162797971,1.1599960327148438,3.0599816394029773,3.8420021057128935,-3.87769088935579,11.561695100781577,-0.017844391821441263,7.701848603247228,-5.627187189399152,58.72234812911111,-12.302150051379627,3.8598464975343396,9,-1.345001220703125,-4.700000762939453,-6.505001068115234,-10.135000228881836,-1.0999984741210938,2,-0.08509524920667821,-1.110101632275947,76.73999786376953,1.1309530837734616,77.55000305175781,-1.0902217684109083,76.41000366210938,-0.08509524920667821
5773,2021-09-02,76.48999786376953,77.22000122070312,76.12000274658203,76.30999755859375,5031000.0,0.004464823783031369,-2.9286366299268383,-0.1978033955145672,61.07622956316107,73.17956829454572,-1.6833404203016897,-4.729982232101548,-6.141306797587745,-11.323236471261296,20.856211399765947,1.0999984741210938,3.349636853934129,3.721498489379883,-3.8323363831510875,11.275333361910853,-0.05541894688559523,7.498415925645361,-5.382608527723775,49.24226223159842,-17.542262052138696,3.776917436265483,9,-1.68499755859375,-5.039997100830078,-6.832497596740723,-9.96999740600586,-1.9899978637695312,3,-0.08602424350147408,1.5494529448752883,76.1500015258789,-1.110101632275947,76.73999786376953,1.1309530837734616,77.55000305175781,-0.08602424350147408
5774,2021-09-03,76.52999877929688,76.94999694824219,75.9800033569336,76.30999755859375,4436500.0,0.0005229561595567755,-1.2045568830087912,1.2222269317170347,56.42569235176694,72.05350259628119,-1.3705129906669242,-4.111273665401086,-5.98766322314566,-11.259210627716726,21.306478623510174,0.9699935913085938,3.702362321781038,3.2094993591308594,-3.690008077280993,10.109006795542712,-0.24025435907506676,6.6592530773367855,-4.8848004436504056,32.642339575204865,-30.111410389927457,3.449753718205925,9,-1.3049964904785156,-5.079998016357422,-6.4225006103515625,-9.930000305175781,-1.8600006103515625,4,-0.10531814565733644,-2.9286366299268383,76.48999786376953,1.5494529448752883,76.1500015258789,-1.110101632275947,76.73999786376953,-0.10531814565733644
5775,2021-09-07,74.70999908447266,76.45999908447266,74.6500015258789,76.41000366210938,6041300.0,-0.02378151997719058,1.011113512963646,-7.727250658898599,59.97866701407408,71.4837876095366,0.7668481113060466,-1.6380771323111247,-4.0340515580119245,-9.369779701676194,21.412740596499447,1.8799972534179688,3.711906175133933,0.9214996337890682,-4.884786560802638,6.7277858283807745,-1.981643463506785,3.8246427310849214,-2.5700164691935328,1.9543180637737922,-58.18625365293897,2.9031430972958536,9,0.5600013732910156,-3.259998321533203,-4.340000152587891,-8.110000610351562,0.19000244140625,1,-0.06344529409524091,-1.2045568830087912,76.52999877929688,-2.9286366299268383,76.48999786376953,1.5494529448752883,76.1500015258789,-0.06344529409524091
5776,2021-09-08,73.93000030517578,74.98999786376953,73.68000030517578,74.81999969482422,6351300.0,-0.010440353217177178,1.1300847299929289,0.5235276430171033,55.424051837712206,69.78668714265372,1.919589322616659,-0.354890671709029,-3.1564085013623497,-8.533281736339589,22.054543982917608,1.30999755859375,3.6668313489149114,-0.18949928283691975,-5.131145523171867,4.752146957498027,-2.6603224030044004,2.281323837330561,-1.334816152634616,7.0621450662183864,-50.479194492349656,2.470823120167476,9,1.8250007629394531,-2.479999542236328,-3.282501220703125,-7.3300018310546875,0.75,2,-0.032327869332919756,1.011113512963646,74.70999908447266,-1.2045568830087912,76.52999877929688,-2.9286366299268383,76.48999786376953,-0.032327869332919756
5777,2021-09-09,73.0,74.08999633789062,72.94000244140625,73.83000183105469,5164200.0,-0.012579471139413378,-1.421047559389004,0.9325869665849436,50.76783223337799,66.4146824343033,2.9812490341498403,1.0196040811507032,-2.1913946593641924,-7.533414020835835,22.93588247312813,1.149993896484375,3.5894896661036313,-1.368499755859375,-5.441612942866868,2.7046134311481183,-3.4050563493631216,0.6680568376443716,4.8300018310546875,1.4018125164887663,-54.3388796895655,2.0365565935037497,9,2.3850021362304688,-1.5499992370605469,-2.220001220703125,-6.275001525878906,1.9000015258789062,3,0.016027372177332966,1.1300847299929289,73.93000030517578,1.011113512963646,74.70999908447266,-1.2045568830087912,76.52999877929688,0.016027372177332966
5778,2021-09-10,72.55999755859375,74.2699966430664,72.4800033569336,73.9800033569336,5393000.0,-0.0060274307041952024,-1.2658226014399327,1.7108465851640775,46.35700249865895,62.3827244891726,3.2837264593486992,1.8431502452895927,-1.7117430661120636,-6.993459156639531,24.205471352649568,1.7899932861328125,3.558130183716088,-1.992002105712885,-5.281121713378425,1.2971175019526555,-3.6365619095456623,-0.3474423018801076,5.17220428466797,1.7895820212292048,-54.97090270807977,1.6445598038327733,9,2.5950050354003906,-1.1099967956542969,-1.779998779296875,-5.834999084472656,1.69000244140625,4,0.034316504643668644,-1.421047559389004,73.0,1.1300847299929289,73.93000030517578,1.011113512963646,74.70999908447266,0.034316504643668644
5779,2021-09-13,72.66999816894531,73.12999725341797,71.87000274658203,72.95999908447266,5768600.0,0.001515995232259204,3.0,0.20422516292989046,47.57548767361572,58.58424720905129,2.891485428079122,1.7147411176198943,-1.7667814085409077,-7.001693253683982,23.62528245292181,1.2599945068359375,3.305821326506262,-1.8145015716552706,-5.203484950943746,1.5744818076332052,-3.5089932612995085,-0.12000988201103269,4.8521157348632755,17.429108074864534,-38.77228745190969,1.6944916896442346,9,2.1250038146972656,-1.2199974060058594,-2.8149986267089844,-5.944999694824219,2.0500030517578125,0,0.025182356917090365,-1.2658226014399327,72.55999755859375,-1.421047559389004,73.0,1.1300847299929289,73.93000030517578,0.025182356917090365
5780,2021-09-14,71.38999938964844,73.0199966430664,71.02999877929688,72.75,6576700.0,-0.017613854569269338,1.0947413225397131,4.689642471916025,43.88187256793054,54.917747380249686,3.5825385396053377,2.836141543447553,-0.4545874346225105,-5.609732149415493,22.433094773386227,1.9899978637695312,2.6883341570906794,-2.9015003204345646,-6.537568213336101,0.7345675724669718,-4.719534266885333,-1.0834663739837964,5.792987844726554,9.090926605592964,-46.53304541895266,1.8180339464507702,9,2.7350006103515625,0.060001373291015625,-1.69000244140625,-4.665000915527344,4.5800018310546875,1,0.04594479349123626,3.0,72.66999816894531,-1.2658226014399327,72.55999755859375,-1.421047559389004,73.0,0.04594479349123626
5781,2021-09-15,73.98999786376953,74.98999786376953,71.86000061035156,71.95999908447266,10771100.0,0.036419645557499436,-1.8071778028670156,-1.4926454913664464,49.35260535452287,52.315493454980036,0.616233167228927,0.34437187158738425,-2.9573423459086,-8.084227156686339,21.680900057317544,3.5999984741210938,1.9823087847434806,-0.35900192260741903,-3.934286006332897,3.216282161118059,-2.146643964470158,1.42864011925532,2.70075029419921,74.74746890924679,22.23824632663269,1.7876420418627397,9,0.13500213623046875,-2.3999977111816406,-4.3899993896484375,-7.2649993896484375,2.220001220703125,2,0.012299009168575292,1.0947413225397131,71.38999938964844,3.0,72.66999816894531,-1.2658226014399327,72.55999755859375,0.012299009168575292
5782,2021-09-16,74.69999694824219,75.11000061035156,73.30999755859375,73.43000030517578,6630300.0,0.009595879240055005,-1.3841066294797366,0.625614486086682,46.19740131477423,50.662290316270386,-0.35881234176450505,-0.23014858105598535,-3.59369258007915,-8.67401804960312,21.053140149068227,1.8000030517578125,1.214576833601825,0.2574974060058537,-3.247645205683071,3.7626400176947783,-1.4950738998386157,2.010068711850323,1.5378912594328114,89.95089514449094,40.72573949666556,1.7525713058444625,9,-0.7099990844726562,-2.6049957275390625,-5.099998474121094,-7.974998474121094,5.8899993896484375,3,-0.0002676926892013487,-1.8071778028670156,73.98999786376953,1.0947413225397131,71.38999938964844,3.0,72.66999816894531,-0.0002676926892013487
5783,2021-09-17,74.11000061035156,75.0999984741211,73.7300033569336,74.88999938964844,8874800.0,-0.007898211003936395,1.2833310021235202,-0.6141738905809769,40.55827407708073,48.89924384130526,-0.15860057235535407,0.4855534316722583,-2.8896069321990154,-7.967939983568343,20.540935374052356,1.3699951171875,0.5414689038454412,-0.3964988708496122,-3.8235462201057544,3.03054847840653,-2.110022545477676,1.3170248037784518,1.7112564430531876,75.4902070781302,30.90794562344844,1.7135236746280678,9,-0.3650016784667969,-2.0149993896484375,-5.025001525878906,-7.215002059936523,6.459999084472656,4,0.010659842248294416,-1.3841066294797366,74.69999694824219,-1.8071778028670156,73.98999786376953,1.0947413225397131,71.38999938964844,0.010659842248294416
5784,2021-09-20,72.87000274658203,73.0,70.75,72.68000030517578,9841500.0,-0.016731856072827123,9.000067817300193,-0.24359325482217614,30.944610431527067,45.67323755435559,0.5672852705941125,1.778125075690113,-1.5736890049151668,-6.627792049262382,19.95428381993077,3.3600006103515625,-0.06848015118831086,-1.611996841430667,-5.080312412969263,1.8563187301079296,-3.346154627199965,0.12216094433863134,2.5679536448940894,48.623909399202766,9.943362860649664,1.734157785769299,9,0.05999755859375,0.339996337890625,-4.462503433227539,-5.440004348754883,5.629997253417969,0,0.01893779609446633,1.2833310021235202,74.11000061035156,-1.3841066294797366,74.69999694824219,-1.8071778028670156,73.98999786376953,0.01893779609446633
5785,2021-09-21,72.12000274658203,74.02999877929688,72.06999969482422,73.41000366210938,5375100.0,-0.010292300970651147,-1.8201283268657618,-6.7893912624478,31.096561274347593,42.970183047315075,1.0183484512872099,2.5750924144700775,-0.7391221872104978,-5.681191769326475,19.687207315204912,1.9599990844726562,-0.46466482022762534,-2.307997131347662,-5.892053646107371,1.276059383412047,-4.100025388727516,-0.5159688739678074,2.9799957275390625,31.422076944882882,-2.104233547262801,1.7920282573798578,9,0.80999755859375,2.1699981689453125,-2.5100021362304688,-4.535001754760742,5.540000915527344,1,0.036051003537216575,9.000067817300193,72.87000274658203,1.2833310021235202,74.11000061035156,-1.3841066294797366,74.69999694824219,0.036051003537216575
5786,2021-09-22,73.20999908447266,73.7300033569336,72.37999725341797,72.58999633789062,4028400.0,0.015113648036324978,-1.59616329824304,-0.4806219430693801,38.44337387553277,41.60079878533227,-0.20620531011982735,1.5960682792872376,-1.7227274400582786,-6.561782844728015,19.21982840983871,1.6100006103515625,-0.80025277083611,-1.2365009307861357,-4.789731212560781,2.31672935098851,-3.0131160716734513,0.54011421010118,1.4549995422363224,56.421989451838584,25.005354362788463,1.7766151408873214,9,-0.279998779296875,1.0800018310546875,-2.3999977111816406,-3.6399974822998047,-0.7999954223632812,2,0.037699797442230176,-1.8201283268657618,72.12000274658203,9.000067817300193,72.87000274658203,1.2833310021235202,74.11000061035156,0.037699797442230176
5787,2021-09-23,73.51000213623047,74.41000366210938,73.18000030517578,73.48999786376953,4128800.0,0.0040978425831101895,-2.8437641561166345,0.032264812649972316,38.24922141622824,40.69993422061774,-0.47634992770960594,1.312146348450625,-1.8877708969334321,-6.6861926880328895,18.472966572437237,1.2300033569335938,-1.0560599404141158,-0.9039978027343807,-4.480078834303214,2.6720832288344525,-2.6920383185187973,0.8840427130500359,-2.7600021362304688,63.44834722702104,32.870192731189064,1.78804051578442,9,-0.5800018310546875,0.779998779296875,-2.700000762939453,-3.6650009155273438,3.2099990844726562,3,0.03672965405766804,-1.59616329824304,73.20999908447266,-1.8201283268657618,72.12000274658203,9.000067817300193,72.87000274658203,0.03672965405766804
5788,2021-09-24,72.98999786376953,73.4000015258789,72.72000122070312,72.93000030517578,3486600.0,-0.007073925416261728,-1.833359824522364,2.9992372234935165,36.55014444256995,39.474896083834885,0.1241165650491638,1.7111725309842143,-1.2396131411779834,-5.984491414958626,17.242167953126742,0.7900009155273438,-1.2347820410080033,-1.2915019989013672,-4.872688826237891,2.2896848284351563,-3.082095412569629,0.49909141476689456,-2.1667977905273403,61.20206618805813,29.609189019400194,1.7905934136682626,9,-0.05999755859375,1.3000030517578125,-2.1799964904785156,-3.1449966430664062,3.3100051879882812,4,0.10412383472466913,-2.8437641561166345,73.51000213623047,-1.59616329824304,73.20999908447266,-1.8201283268657618,72.12000274658203,0.10412383472466913
5789,2021-09-27,73.66999816894531,73.80999755859375,72.41000366210938,72.7300033569336,4268700.0,0.009316349158482673,1.2950840175852214,15.667217700915565,45.67387185533343,39.67400711576854,-0.44602010077591103,0.8594365918525853,-1.7822055992502328,-6.4857779076083375,15.700968991215298,1.399993896484375,-1.276406408144993,-0.47450141906737997,-3.919904002845456,2.970901164710696,-2.197202710956418,1.2481998728216581,-2.775062023925784,68.3758872416525,31.66933403500805,1.7227012918890396,9,-0.7399978637695312,0.6200027465820312,-2.859996795654297,-3.8249969482421875,1.2300033569335938,0,0.09366094336062458,-1.833359824522364,72.98999786376953,-2.8437641561166345,73.51000213623047,-1.59616329824304,73.20999908447266,0.09366094336062458
5790,2021-09-28,71.26000213623047,73.66999816894531,70.7300033569336,72.83000183105469,5379600.0,-0.032713398840978236,-1.235739834473876,-1.6702216594836332,40.21978255377468,38.659249026796516,2.1720062604206305,2.923952615151933,0.7287437450599583,-3.9185286483920265,13.962123787257669,2.9399948120117188,-1.2835034213811127,-2.5699974060058537,-5.850913876568271,0.7109190645565633,-4.210455641287069,-0.9295391707246381,3.1500015258789062,14.40213954741938,-24.977958473431215,1.6404582352812094,9,1.6599998474121094,3.020000457763672,-0.3800010681152344,-1.4150009155273438,4.189994812011719,1,0.10159974244638037,1.2950840175852214,73.66999816894531,-1.833359824522364,72.98999786376953,-2.8437641561166345,73.51000213623047,0.10159974244638037
5791,2021-09-29,69.97000122070311,71.83000183105469,69.73000335693361,71.5199966430664,5621400.0,-0.01810273472994306,-1.0689730339190229,0.9872584227074241,39.1862956198218,37.88023728291292,3.1645934964932962,3.8796697757680647,2.073262019973228,-2.4925077810965774,12.279730885479584,2.0999984741210795,-1.3508022681227487,-3.521498489379894,-6.932650950781252,-0.11034602797853665,-5.22707472008058,-1.8159222586792083,4.366402435302746,5.128159147854782,-37.44257611745795,1.705576230700679,9,2.444999694824233,3.81000137329103,1.1625003814697408,-0.12499999999998579,6.309997558593764,2,0.10990427765107569,-1.235739834473876,71.26000213623047,1.2950840175852214,73.66999816894531,-1.833359824522364,72.98999786376953,0.10990427765107569
5792,2021-09-30,69.66999816894531,70.66000366210938,69.62000274658203,70.26999664306639,3927200.0,-0.0042875953483481055,-1.9714765283545326,0.38709693297432785,39.5818298231872,37.77174347692474,2.990544310563294,3.8676102835559902,2.416071372662273,-2.083353843708892,10.931807578586392,1.0400009155273438,-1.272917555082472,-3.4975013732910156,-7.072488609040747,0.07748586245871536,-5.284994991165874,-1.7100077554161572,4.482149475097657,1.1932096483736987,-44.613710298311716,1.787493617874863,9,2.3450050354003906,4.055004119873047,1.462503433227539,0.1750030517578125,5.900001525878906,3,0.0393283416847483,-1.0689730339190229,69.97000122070311,-1.235739834473876,71.26000213623047,1.2950840175852214,73.66999816894531,0.0393283416847483
5793,2021-10-01,69.91000366210939,70.36000061035156,69.01999664306639,69.69999694824219,4069100.0,0.0034448901890606898,1.414420235067728,-0.35001207990542726,40.142876761300286,38.79377306912177,2.3379796813572113,3.2774070671426756,2.151620310388708,-2.1955779162505564,9.547246099524049,1.3400039672851705,-1.4712607864487097,-2.9284961700439283,-6.426315140794628,0.5693228007067717,-4.677405655419278,-1.1795866846685783,3.9702152880859245,18.580518766874,-29.543026211025648,1.7489094853753475,10,1.8049964904785014,3.5149955749511577,1.779996871948228,-0.06500244140626421,3.8499984741210795,4,0.0974109169198154,-1.9714765283545326,69.66999816894531,-1.0689730339190229,69.97000122070311,-1.235739834473876,71.26000213623047,0.0974109169198154
5794,2021-10-04,68.47000122070311,69.58000183105469,68.27999877929689,69.43000030517578,4648400.0,-0.020597945443775578,1.0634934090619874,-4.5712780643752575,39.68927466890805,39.74851900185071,3.4511282494302833,4.303243758360381,3.502227982378102,-0.6005409418324632,8.285041938698761,1.6300048828125,-1.7388218939107958,-3.965498733520519,-7.529158619883134,-0.4018388471579044,-5.747328676701827,-2.183668790339212,5.021399944921896,3.5250920764689546,-47.489543128422014,1.7818299431813092,10,2.875000000000014,4.5849990844726705,4.017499923706069,1.3750000000000142,5.4899978637695455,0,0.11435667725221488,1.414420235067728,69.91000366210939,-1.9714765283545326,69.66999816894531,-1.0689730339190229,69.97000122070311,0.11435667725221488
5795,2021-10-05,69.97000122070311,70.62999725341797,68.66999816894531,68.87999725341797,3932500.0,0.02190740431221805,-1.5960216047979223,-1.1354218820780266,34.609513605845535,39.32253452744102,1.8037630125185444,2.5612437736968587,1.9374467960775803,-1.942554975501153,7.556184198281573,2.159996032714858,-1.8717897491454636,-2.228498840332051,-5.785712407037906,1.3287147263738035,-4.0071056236849785,-0.4498920569791238,3.0002597062890857,47.605661650612106,-0.3901198571843949,1.7786067833529293,10,1.3750000000000142,3.0849990844726705,2.5324993133545064,-0.11000061035154829,3.260002136230483,1,0.07045877117574029,1.0634934090619874,68.47000122070311,1.414420235067728,69.91000366210939,-1.9714765283545326,69.66999816894531,0.07045877117574029
5796,2021-10-06,71.54000091552734,71.5999984741211,69.13999938964844,69.30999755859375,4867000.0,0.022438183041787463,1.093617601511595,2.045867193023006,38.64944426570675,39.36700373293863,-0.03133298074867241,0.8464064229625166,0.3508446236672569,-3.3776856658630265,7.148209413979475,2.4599990844726562,-1.7403481580357436,-0.5389991760253849,-4.010850582045279,2.9328522299945092,-2.274924879035325,1.196926526984555,0.9612337966953248,98.19284445455568,53.21128542979362,1.7359257030099449,10,-0.49500274658203125,1.4599990844726562,1.5874996185302734,-1.0550003051757812,1.7600021362304688,2,0.05465468245285132,-1.5960216047979223,69.97000122070311,1.0634934090619874,68.47000122070311,1.414420235067728,69.91000366210939,0.05465468245285132
5797,2021-10-07,74.16999816894531,75.16999816894531,72.8499984741211,72.97000122070312,7309200.0,0.036762611402862744,-2.2222163353537066,0.5381144133757112,50.18796219722646,40.88231681678935,-2.858462197910839,-1.7828509372028236,-2.284879320062146,-5.869404094087827,7.251621569161956,3.6299972534179688,-1.4878070588250836,2.0324981689453097,-1.5425884394593794,5.607584777349999,0.24495486474296513,3.820041473147654,-5.889999389648423,85.48621061560026,42.53116796805108,1.7875433042023434,10,-2.4449996948242188,-1.4199981689453125,-1.0424976348876953,-3.68499755859375,-0.2599945068359375,3,0.028448168564671805,1.093617601511595,71.54000091552734,-1.5960216047979223,69.97000122070311,1.0634934090619874,68.47000122070311,0.028448168564671805
5798,2021-10-08,75.05000305175781,75.94999694824219,74.33000183105469,74.44000244140625,4672600.0,0.011864701422912516,-2.9035940803382663,0.5083351347227344,56.98717431439433,42.13935042335167,-3.8169147493179736,-2.6000521364623665,-3.1772670882179455,-6.598222309356501,7.7074734133161185,1.779998779296875,-1.3923117238555704,2.7880027770996065,-1.0151835240308742,6.591189078230087,0.8864096265343591,4.689595927664854,-6.632204284667949,88.26604809205406,44.12670650017233,1.9015931505652417,10,-2.9350051879882812,-2.3000030517578125,-1.9225025177001953,-4.4550018310546875,-0.8400039672851562,4,0.006928669179504077,-2.2222163353537066,74.16999816894531,1.093617601511595,71.54000091552734,-1.5960216047979223,69.97000122070311,0.006928669179504077
5799,2021-10-11,74.5,74.9000015258789,74.19999694824219,74.69000244140625,2817900.0,-0.007328488066529526,1.2950946794406784,-0.3114791004827776,57.72725538775857,44.08462518268321,-3.50542761671592,-2.0089187451585815,-2.478655976300729,-5.8747452309765436,8.4834042346498,0.850006103515625,-1.3311591458498242,2.1464996337890625,-1.7839431924492999,6.076942460027425,0.1812782206698813,4.111721046908244,-5.780913305664043,80.0824561624139,32.91614474264196,1.9652214131191796,10,-2.3850021362304688,-1.8850021362304688,-1.3724994659423828,-3.8799991607666016,1.3899993896484375,0,-0.009932857231805814,-2.9035940803382663,75.05000305175781,-2.2222163353537066,74.16999816894531,1.093617601511595,71.54000091552734,-0.009932857231805814
5800,2021-10-12,74.66999816894531,75.70999908447266,74.51000213623047,75.20999908447266,3408300.0,0.002281854616715595,-1.790713354210839,2.8420735624799227,55.04142682139703,45.846306427302686,-3.509959222479722,-2.024379305089724,-2.5085465830678118,-5.863410216941617,9.130875988875808,1.2099990844726562,-1.192591168387196,2.1524978637695256,-1.8810383198758558,6.186034047414907,0.135729771946842,4.169265955592209,-5.661675064453107,81.20412278736276,33.75416175727518,2.0167680918226893,10,-2.5550003051757812,-2.299999237060547,-1.3324966430664062,-3.30999755859375,-1.2900009155273438,1,-0.009508492056826356,1.2950946794406784,74.5,-2.9035940803382663,75.05000305175781,-2.2222163353537066,74.16999816894531,-0.009508492056826356
5801,2021-10-13,74.9000015258789,75.33000183105469,74.23999786376953,74.97000122070312,2929400.0,0.0030802646655112564,1.7595005166735878,0.12962884471382755,54.82303110522831,47.53977323641836,-3.3157898918331625,-2.3006683794493767,-2.5728936506294247,-5.933651070644544,9.50375052746585,1.0900039672851562,-1.2573992831088248,2.337001037597659,-1.7860120369446832,6.460014112140001,0.2754945003264879,4.39850757486883,-5.614011467636701,66.12916325189566,19.847675429912172,2.061506537271168,10,-2.785003662109375,-2.785003662109375,-1.5400009155273438,-3.450000762939453,-0.18000030517578125,2,-0.022296370292706924,-1.790713354210839,74.66999816894531,1.2950946794406784,74.5,-2.9035940803382663,75.05000305175781,-0.022296370292706924
5802,2021-10-14,74.68000030517578,75.75,74.22000122070312,75.55000305175781,4770000.0,-0.0029372659041549953,1.4094532653294165,12.42866485013624,55.9886624404951,49.30041608966223,-2.5818976986515594,-2.194769018065543,-2.1860546520510127,-5.552746357335494,9.901193586549002,1.529998779296875,-1.0419848382100412,2.117999649047846,-2.0028405622269787,6.2388398603226705,0.05757954341044069,4.178419754685251,-5.127449971333576,27.428763253348215,-16.264549745246633,2.06042010563741,10,-2.56500244140625,-2.56500244140625,-1.0774993896484375,-3.229999542236328,-0.0500030517578125,3,-0.018478806210212695,1.7595005166735878,74.9000015258789,-1.790713354210839,74.66999816894531,1.2950946794406784,74.5,-0.018478806210212695
5803,2021-10-15,74.9000015258789,75.41999816894531,74.63999938964844,75.23999786376953,4358500.0,0.0029459188511529177,1.2285776566757494,0.3907991546306771,54.50550126178291,50.94666348887055,-2.2569748570060852,-2.479685524044271,-2.2100104853646343,-5.61420039243572,10.320114962404494,0.779998779296875,-0.6760439245892371,2.2985008239746065,-1.8992436420310668,6.49624528998028,0.19962859097176988,4.397373056977443,-5.091553327460701,45.161496736594444,4.400740203409299,2.0988722330028384,10,-2.5900039672851562,-2.785003662109375,-1.4825000762939453,-3.450000762939453,-1.3300018310546875,4,-0.013217594707624625,1.4094532653294165,74.68000030517578,1.7595005166735878,74.9000015258789,-1.790713354210839,74.66999816894531,-0.013217594707624625
5804,2021-10-18,74.25,75.05000305175781,73.88999938964844,74.66999816894531,5730000.0,-0.00867825784561993,-1.0350952336336015,1.2353020375190737,62.57355871125709,54.053779611694054,-0.7832220087753825,-1.8140019701508265,-1.3097687071342818,-4.810057196850352,10.470369599332944,1.160003662109375,-0.27528381185035755,1.5794994354248075,-2.6817152499557864,5.840714120805401,-0.5511079072654894,3.7101067781151045,-4.195889851588831,19.35486517305594,-23.718091987374308,2.130607342690297,10,-1.7050018310546875,-2.1350021362304688,-0.9474983215332031,-2.799999237060547,-2.5999984741210938,0,-0.0005387328690551474,1.2285776566757494,74.9000015258789,1.4094532653294165,74.68000030517578,1.7595005166735878,74.9000015258789,-0.0005387328690551474
5805,2021-10-19,74.72000122070312,75.37999725341797,74.37999725341797,74.41000366210938,3425800.0,0.006329982770412412,-4.4052538248999955,-0.7380926430517711,71.45433744322762,57.69876774252971,-0.5683456069416337,-2.191594776907209,-1.5143955190449105,-5.090802235095381,11.189364508354714,1.1299972534179688,0.15065138089930485,1.9195007324218807,-2.4287516888176413,6.267753153661403,-0.2546254781978803,4.093626943041642,-4.430055600298715,44.62373971467714,-3.114767221021367,2.1741262106197623,10,-0.3200035095214844,-2.6050033569335938,-1.5974998474121094,-3.270000457763672,-2.05999755859375,1,0.0156584334827492,-1.0350952336336015,74.25,1.2285776566757494,74.9000015258789,1.4094532653294165,74.68000030517578,0.0156584334827492
5806,2021-10-20,75.97000122070312,76.94999694824219,74.62000274658203,74.95999908447266,5201700.0,0.016729121782370404,-1.7573980524669204,3.258097066351644,76.20629290734033,60.58969337698681,-1.2559415716875861,-3.3984613521433573,-2.542210851443727,-6.164231035078558,12.179647266258572,2.3299942016601562,0.777612405277381,3.0315006256103487,-1.540884126292596,7.6038853775132935,0.7453082496588763,5.317693001561821,-5.453653547185198,67.97397028024335,13.755103609445356,2.2861923759514724,10,-0.5500030517578125,-3.3550033569335938,-3.1825008392333984,-4.520000457763672,-3.5,2,-0.034092456570598784,-4.4052538248999955,74.72000122070312,-1.0350952336336015,74.25,1.2285776566757494,74.9000015258789,-0.034092456570598784
5807,2021-10-21,76.20999908447266,76.2699966430664,75.05999755859375,75.58000183105469,3615500.0,0.003159113596330032,2.226697048920175,0.623758337550894,76.20627780489446,62.725149320375714,-1.314351903623475,-3.610945918684962,-2.5755431793983803,-6.23229340602947,13.460590489377475,1.2099990844726562,1.4282433726465769,3.1364986419677763,-1.660834503059263,7.933831786994816,0.7378320694542566,5.535165214481296,-5.307632454471275,75.81704398125062,16.384188854877124,2.3986665725135183,10,-0.7900009155273438,-3.595001220703125,-3.352499008178711,-4.759998321533203,-5.659996032714844,3,-0.01955121219878231,-1.7573980524669204,75.97000122070312,-4.4052538248999955,74.72000122070312,-1.0350952336336015,74.25,-0.01955121219878231
5808,2021-10-22,80.58999633789062,81.19000244140625,76.29000091552734,76.29000091552734,11047500.0,0.05747273725279922,-1.279072903378051,6.825419315773539,90.50798689131892,66.3674528207713,-5.392989136616279,-7.7918700570341315,-6.7217650304852725,-10.44571317120517,15.233747860076239,4.980003356933594,2.074118381644226,7.136495971679693,1.2799447282089034,12.993047215150483,4.208220349944298,10.064771593415088,-9.3247718887948,91.78074174405796,24.23180797377094,2.9282756217353976,10,-3.0499954223632812,-5.8549957275390625,-7.547496795654297,-9.139995574951172,-13.129997253417969,4,-0.0739545769363743,2.226697048920175,76.20999908447266,-1.7573980524669204,75.97000122070312,-4.4052538248999955,74.72000122070312,-0.0739545769363743
5809,2021-10-25,80.56999969482422,81.05999755859375,79.9000015258789,80.58999633789062,6299600.0,-0.00024812810491470216,1.4166607061965049,-0.004650387059113676,89.31749196734756,70.17590450365469,-4.9410148077806895,-7.619071719688236,-6.62878585214591,-10.268102507560002,17.245966211545063,1.1599960327148438,2.3700676928763187,6.77149925231933,0.10440243976516683,13.438596064873494,3.4379508460422556,10.105047658596405,-8.510793006343562,90.89570816075717,19.96386313973305,3.333548406277081,10,-3.029998779296875,-5.834999084472656,-7.649999618530273,-9.119998931884766,-13.760002136230469,0,-0.08688097339597822,-1.279072903378051,80.58999633789062,2.226697048920175,76.20999908447266,-1.7573980524669204,75.97000122070312,-0.08688097339597822
5810,2021-10-26,78.5,80.9800033569336,78.4000015258789,80.97000122070312,6145700.0,-0.025691941202243718,1.0722860557036493,123.52079359023274,74.89269461090916,72.40586711539702,-2.5374338977141377,-5.2479225971132735,-4.548005208751647,-8.06944756172399,18.309111400422186,2.5800018310546875,2.4417337775718693,4.3394996643066435,-2.530382745591126,11.209382074204413,0.9045584593577587,7.774440869255528,-5.710329651285292,59.05627752881926,-8.079114044592252,3.4349412049488866,10,-0.9599990844726562,-3.7649993896484375,-5.430000305175781,-7.049999237060547,-11.019996643066392,1,-0.08726112705886746,1.4166607061965049,80.56999969482422,-1.279072903378051,80.58999633789062,2.226697048920175,76.20999908447266,-0.08726112705886746
5811,2021-10-27,77.66000366210938,78.5,77.29000091552734,78.25,7896500.0,-0.01070059029160031,1.220189265615813,0.2388647960759603,64.31503196959758,73.33101928529729,-1.4133924693131803,-4.007750781686411,-3.6290729654144513,-7.10788704741978,18.783320812967858,1.2099990844726562,2.537366407362896,3.1150032043456974,-3.6269633113494137,9.856969720040809,-0.25598005350185815,6.485986462193253,-4.1983067459793375,42.41442141107593,-21.47440585046872,3.370983257847557,10,-0.12000274658203125,-2.9250030517578125,-4.0500030517578125,-6.210002899169922,-10.610000610351562,2,-0.06438320582309631,1.0722860557036493,78.5,1.4166607061965049,80.56999969482422,-1.279072903378051,80.58999633789062,-0.06438320582309631
5812,2021-10-28,72.41000366210938,74.4800033569336,70.55000305175781,74.02999877929688,17831800.0,-0.06760236611425108,2.11904257316032,2.7457714788186003,42.02898617494535,71.94473983120423,3.889800049004876,1.5368433720446433,1.6408071708407448,-1.7712058208693975,18.810340879451577,7.1100006103515625,2.5601595308383764,-2.2719970703124943,-8.70094831269499,4.156954172070002,-5.486472691503749,0.9424785508787608,8.779998779296875,17.481209746695484,-41.53439067243188,3.2144756211912484,10,3.4599990844726562,2.3249969482421875,1.1999969482421875,-0.9600028991699219,-6.340003967285156,3,0.0008285810738763999,1.220189265615813,77.66000366210938,1.0722860557036493,78.5,1.4166607061965049,80.56999969482422,0.0008285810738763999
5813,2021-10-29,76.72000122070312,76.9800033569336,72.06999969482422,72.06999969482422,16714300.0,0.0595221287200276,-1.1118288391018647,-2.8703799638309095,55.46260356193741,71.15463370350204,-0.15073192961651216,-2.357687170120329,-2.5988178179623276,-5.9711344028863635,18.351720061211406,4.910003662109375,2.6819040891588912,1.6975006103515682,-4.37897522908014,7.773976449783277,-1.340737309364286,4.735738530067422,4.2572012329101625,58.70600755245121,2.2579308814679138,3.0382379197158573,10,-0.8499984741210938,-1.9850006103515625,-3.1100006103515625,-5.270000457763672,-9.489997863769517,4,-0.08042228976503618,2.11904257316032,72.41000366210938,1.220189265615813,77.66000366210938,1.0722860557036493,78.5,-0.08042228976503618
5814,2021-11-01,76.30000305175781,77.61000061035156,75.55000305175781,76.47000122070312,7915700.0,-0.005474428600921066,-1.467065649412947,-0.03655873401314224,53.96209409713851,69.21105110949215,0.6600513782367727,-1.3923967881706716,-2.128962623530839,-5.455006146346932,17.631200813950105,2.05999755859375,2.8067556653458183,0.8860023498535128,-4.365929049905503,6.137933749612529,-1.7399633500259881,3.5119680497330137,4.468655413818368,55.129432711009805,1.7379432677430628,2.6259656998795062,11,-0.43000030517578125,-1.56500244140625,-2.69000244140625,-4.850002288818359,-9.139999389648423,0,-0.11585850083503368,-1.1118288391018647,76.72000122070312,2.11904257316032,72.41000366210938,1.220189265615813,77.66000366210938,-0.11585850083503368
5815,2021-11-02,74.9000015258789,76.37999725341797,74.47000122070312,75.62999725341797,7002300.0,-0.01834864311773643,-1.4025162664824091,4.29413876671753,50.0,66.29924078645432,2.333682760617691,0.4172795140158456,-0.6891860829170184,-3.9721070144728685,17.43094082722524,1.9099960327148438,2.9238123794300463,-0.7604991912841825,-5.35866910030613,3.8376707177377654,-3.0595841457951565,1.5385857632267914,5.664283831420903,54.71698294277856,2.8154105489535937,2.299084954510973,11,0.970001220703125,-0.16500091552734375,-1.2900009155273438,-3.450000762939453,-8.300003051757798,1,-0.10801073167521846,-1.467065649412947,76.30000305175781,-1.1118288391018647,76.72000122070312,2.11904257316032,72.41000366210938,-0.10801073167521846
5816,2021-11-03,75.44999694824219,76.12999725341797,73.86000061035156,74.69000244140625,9462500.0,0.007343062899314523,1.141511199401163,-1.0410944587278694,51.74444310393165,63.58125915301402,1.90220476369187,0.1847001460702984,-1.1805897497723805,-4.415365811115862,17.83871566967631,2.2699966430664062,3.0085080985354296,-0.40600357055663494,-4.579388684163916,3.7673815430506465,-2.4926961273602757,1.6806889862470058,4.9140027629467795,69.4050366989133,13.812646416407745,2.086692556803639,11,0.42000579833984375,-0.714996337890625,-1.8499946594238281,-3.9999961853027344,-8.55999755859375,2,-0.10563278878295912,-1.4025162664824091,74.9000015258789,-1.467065649412947,76.30000305175781,-1.1118288391018647,76.72000122070312,-0.10563278878295912
5817,2021-11-04,76.27999877929688,77.0,74.94999694824219,75.66000366210938,5958200.0,0.011000687403924791,-1.0097984950708334,0.8157889453289698,53.042323993149694,59.41840771988411,1.210470509836398,-0.5050129613366607,-1.9837013884210535,-5.133838680525912,17.806808902531063,2.0500030517578125,2.9841728170356134,0.31849822998046307,-3.7814631608052593,4.4184596207661855,-1.7314824654123981,2.3684789253733243,3.8877209987034718,75.99275069924629,18.29270930756946,2.0499806953928634,11,-0.47499847412109375,-1.5449981689453125,-3.182497024536133,-4.829998016357422,-9.589996337890625,3,-0.12100151907768741,1.141511199401163,75.44999694824219,-1.4025162664824091,74.9000015258789,-1.467065649412947,76.30000305175781,-0.12100151907768741
5818,2021-11-05,75.56999969482422,76.94000244140625,75.52999877929688,76.6500015258789,4692600.0,-0.00930780146610799,-1.4310331219910026,-1.741952155936208,52.902376219353656,55.37228374788479,1.2667052750104375,0.25923133149561295,-1.302219930911292,-4.317382665880615,17.47831001418572,1.410003662109375,2.7572154376465363,-0.41750068664551065,-4.499680743628929,3.6646793703379075,-2.4585907151372197,1.6235893418461984,4.405365748651278,45.5999755859375,-16.250266167840323,2.041090028491709,11,0.19500350952148438,-0.8349990844726562,-2.6999969482421875,-4.119998931884766,-9.72000122070311,4,-0.12571126159010237,-1.0097984950708334,76.27999877929688,1.141511199401163,75.44999694824219,-1.4025162664824091,74.9000015258789,-0.12571126159010237
5819,2021-11-08,73.76000213623047,76.52999877929688,73.5,75.79000091552734,8320500.0,-0.023951271217455328,-1.3764667867422224,1.8796253125927183,48.006644676163916,52.38494486624642,2.245226671357912,2.1196216931481047,0.432816362278146,-2.398237507518374,17.418277374281054,3.029998779296875,2.459594629858998,-2.1904983520507812,-6.3422673545872925,1.96127065048573,-4.266382853319044,-0.11461385078251851,6.026856059410676,7.428632463727679,-54.26253164375737,2.075884501268256,11,0.7649993896484375,0.9749984741210938,-1.19000244140625,-2.3100013732910156,-8.150001525878906,0,-0.08853034964988649,-1.4310331219910026,75.56999969482422,-1.0097984950708334,76.27999877929688,1.141511199401163,75.44999694824219,-0.08853034964988649
5820,2021-11-09,73.95999908447266,75.47000122070312,73.77999877929688,74.0999984741211,8317700.0,0.002711455293518128,-5.760009765625,0.06896525804657316,45.63611758489491,50.30950993461279,1.4902178273088538,1.9644231017000777,0.12188538136103944,-2.453763741612107,17.04300956796353,1.7099990844726562,1.4348320611745038,-1.9550014495849553,-6.1646104451356365,2.254607545965726,-4.059805947360303,0.14980304819039247,5.642122008290826,13.142830984933035,-45.78094842258244,2.104804497775341,11,0.12000274658203125,0.970001220703125,-1.7599983215332031,-2.509998321533203,-9.919998168945312,1,-0.09194152929337818,-1.3764667867422224,73.76000213623047,-1.4310331219910026,75.56999969482422,-1.0097984950708334,76.27999877929688,-0.09194152929337818
5821,2021-11-10,73.2300033569336,74.72000122070312,72.94000244140625,73.87000274658203,6126600.0,-0.009870142463161868,-1.9180278660229633,4.571444141689374,43.66496799997405,50.49128569294932,1.705036666589038,2.701393729917669,0.7562901259915975,-1.6002780949518751,16.89628297452419,1.779998779296875,0.41161750327574964,-2.601497268676752,-6.959511777084671,1.756517239731167,-4.780504522880719,-0.42249001447278545,6.191075375009774,7.142883988033494,-47.59326817663773,2.1790072542039627,11,1.6099967956542969,1.93499755859375,-1.0300025939941406,-1.7800025939941406,-9.200004577636705,2,-0.09053672782857713,-5.760009765625,73.95999908447266,-1.3764667867422224,73.76000213623047,-1.4310331219910026,75.56999969482422,-0.09053672782857713
5822,2021-11-11,73.30000305175781,74.94999694824219,73.29000091552734,74.02999877929688,4200800.0,0.0009558881826488008,-3.4266560872395835,1.1406194120592232,31.02550151118595,47.77605213175471,1.983104502266329,2.659037413672806,0.6085622272264857,-1.5529510005598581,16.53933990406372,1.7199935913085938,-0.2962386967735,-2.4624977111816406,-6.939354856453932,2.0143594340906503,-4.700926283817793,-0.22406913854548804,5.943654166581851,9.000015258789062,-39.35450216787264,2.238428572636148,11,1.9749984741210938,2.5699996948242188,-1.2775039672851562,-1.8500022888183594,-9.510002136230469,3,-0.08744888670172646,-1.9180278660229633,73.2300033569336,-5.760009765625,73.95999908447266,-1.3764667867422224,73.76000213623047,-0.08744888670172646
5823,2021-11-12,73.91000366210938,74.12999725341797,72.52999877929688,73.45999908447266,3793600.0,0.00832197250961686,2.5955354770130215,-0.6164482347777012,33.18181135108621,45.46713182663778,1.0421846838080313,2.077584659465259,-0.0846416889783086,-2.047433162617054,16.255127332928573,1.5999984741210938,-0.7588205152839862,-1.8029972076415959,-6.341476498682269,2.735482083399077,-4.0722368531619395,0.46624243787874775,5.159780472898646,34.5001220703125,-8.123200822626075,2.269239645520339,11,0.8549957275390625,1.9599990844726562,-1.6725044250488281,-2.460002899169922,-10.200004577636719,4,-0.09768638699722487,-3.4266560872395835,73.30000305175781,-1.9180278660229633,73.2300033569336,-5.760009765625,73.95999908447266,-0.09768638699722487
5824,2021-11-15,74.20999908447266,76.23999786376953,74.0,74.47000122070312,5079300.0,0.004058928527926442,-5.588226054370631,-0.5777766475086041,38.10314295084048,44.14525882117561,0.46326164751700105,1.8703316936574765,-0.4673594624611326,-2.2492711371139933,16.10176668760333,2.3299942016601562,-0.4471198603813207,-1.5010017395019588,-6.042230083074571,3.0402266040706536,-3.771615911288265,0.7696124322843474,4.689389428870356,45.28303826831209,4.5426362921675505,2.2706141717863098,11,0.5550003051757812,1.660003662109375,-1.7775001525878906,-2.759998321533203,-10.270000457763679,0,-0.11265329084340003,2.5955354770130215,73.91000366210938,-3.4266560872395835,73.30000305175781,-1.9180278660229633,73.2300033569336,-0.11265329084340003
5825,2021-11-16,75.88999938964844,76.58000183105469,74.19000244140625,74.30000305175781,6200400.0,0.022638462820400385,-1.6408868656213118,-6.115320285219637,45.3099995714273,43.43032065089735,-1.1862903528255941,0.29774449122521673,-2.1535929175492186,-3.84158469784623,15.743548339154746,2.3899993896484375,-0.7146438542304168,0.1204986572265625,-4.3970600946072125,4.6380574090603375,-2.138280718690325,2.37927803314345,2.84240141446287,82.96291551911868,40.681349997051576,2.2587793759168906,11,-1.125,-0.01999664306640625,-3.5250015258789062,-4.439998626708984,-11.0,1,-0.13545920229245767,-5.588226054370631,74.20999908447266,2.5955354770130215,73.91000366210938,-3.4266560872395835,73.30000305175781,-0.13545920229245767
5826,2021-11-17,73.37999725341797,75.91999816894531,72.98999786376953,75.80000305175781,6393300.0,-0.033074214737348395,1.2030110339565927,-1.5220197309072763,53.006803081465286,43.426373882932424,1.1166287147815694,2.744471653265606,0.34602664970500996,-1.2722908915856976,14.857299004752097,2.9300003051757812,-0.9975143037816991,-2.2600032806396513,-6.9001875218802695,2.380180960600967,-4.5800954012599675,0.06008883998066494,5.1887555956462705,20.98760083037891,-23.42182172369941,2.320092120620312,11,1.3550033569335938,2.4900054931640625,-1.1374988555908203,-1.9299964904785156,-7.7199935913085795,2,-0.12728259317910473,-1.6408868656213118,75.88999938964844,-5.588226054370631,74.20999908447266,2.5955354770130215,73.91000366210938,-0.12728259317910473
5827,2021-11-18,74.72000122070312,75.05000305175781,73.45999908447266,73.5,9833400.0,0.018261161316992736,-1.4461542073077691,-0.5041315279244629,42.40120910936596,42.25957753737823,-0.5229229794042567,1.3566747431764838,-0.9590217130020164,-2.571274299527019,13.923155655072176,1.6700057983398438,-1.056985591949271,-0.8454994201660213,-5.494986482367949,3.8039876420359064,-3.170242951266985,1.4792441109349426,3.688376632414986,54.074093609774664,10.999151274459777,2.324743531100963,11,-0.16500091552734375,1.1500015258789062,-2.6050033569335938,-3.270000457763672,-8.639999389648438,3,-0.14306748215689657,1.2030110339565927,73.37999725341797,-1.6408868656213118,75.88999938964844,-5.588226054370631,74.20999908447266,-0.14306748215689657
5828,2021-11-19,74.62999725341797,76.41000366210938,74.47000122070312,74.9000015258789,5573800.0,-0.0012045498636878982,-5.576320281384162,-0.2213147559846912,43.49179051802007,41.75792707536224,-0.6484748230653423,1.0300899053147248,-0.8202025222695966,-2.435885910605606,11.180519847371784,1.94000244140625,-1.2157283756733932,-0.6375034332275362,-4.651629735143047,3.3766228686879742,-2.6445665841852986,1.3695597177302261,3.621213103672943,45.68238376874672,3.961554269460656,2.0070631509577552,11,-0.0749969482421875,1.2400054931640625,-2.5149993896484375,-3.1799964904785156,-8.169998168945312,4,-0.14524985577959626,-1.4461542073077691,74.72000122070312,1.2030110339565927,73.37999725341797,-1.6408868656213118,75.88999938964844,-0.14524985577959626
5829,2021-11-22,73.56999969482422,75.19000244140625,73.54000091552734,74.43000030517578,4576600.0,-0.014203371266306775,-2.586966977924469,3.1851370443628144,44.67572909947419,41.65121724364882,0.4265978664867873,1.6219336268357978,0.27375326869264427,-1.3296605452256358,8.401427160083019,1.6500015258789062,-1.5198936560436493,-1.347500991821292,-4.554492079797768,1.8594900961551843,-2.950996535809537,0.2559945521669533,4.527186516160029,16.156022008334944,-22.9327345454496,1.6034955439882392,11,0.9850006103515625,2.3000030517578125,-1.3575019836425781,-2.1199989318847656,-6.7900009155273295,0,-0.13402202869718416,-5.576320281384162,74.62999725341797,-1.4461542073077691,74.72000122070312,1.2030110339565927,73.37999725341797,-0.13402202869718416
5830,2021-11-23,71.6500015258789,73.37999725341797,71.04000091552734,73.20999908447266,10521500.0,-0.026097569347691474,1.4631619524887969,1.8139493621475844,36.291495863005515,40.831942561763434,2.217676006868629,3.1646898019966585,2.247363768377298,0.6213992664926025,6.69201364271263,2.529998779296875,-1.8417082019762603,-2.924999237060547,-5.980585552160093,0.1305870780389995,-4.452792394610327,-1.3972060795107666,6.296241021920807,11.359409652813,-22.90748249621568,1.5277931575497743,11,2.1599998474121094,4.220001220703125,0.6799964904785156,-0.20000076293945312,-5.150001525878906,1,-0.10760645826902304,-2.586966977924469,73.56999969482422,-5.576320281384162,74.62999725341797,-1.4461542073077691,74.72000122070312,-0.10760645826902304
5831,2021-11-24,72.66000366210938,72.87999725341797,70.91000366210938,71.3499984741211,4675200.0,0.014096330980058358,1.2514310626702998,-0.839748229586447,37.108273332427665,41.50780609745696,1.2497400027964716,1.8560548355158346,1.2199971004068857,-0.33442750939943267,5.522367982579883,1.9699935913085938,-1.8789312320874387,-1.6649971008300781,-4.465330078067325,1.1353358764071686,-3.0651635894487015,-0.26483061221145476,5.138314095769502,31.818181818181817,2.7124534425733344,1.4001664886186207,11,1.0849990844726562,3.2099990844726562,0.5974941253662109,-1.2100028991699219,-5.8600006103515625,2,-0.10693646959603487,1.4631619524887969,71.6500015258789,-2.586966977924469,73.56999969482422,-5.576320281384162,74.62999725341797,-0.10693646959603487
5832,2021-11-26,72.47000122070312,73.5999984741211,72.0999984741211,72.97000122070312,4121900.0,-0.0026149522685109394,-1.4193441210853381,-0.38167787775545264,38.535505755059134,42.102661031231726,1.4635311342701272,2.161609449856968,1.3671802516098666,-0.1075701185106368,5.3960718883283025,1.5,-1.8746713088637676,-1.85799942016601,-4.6498102696372,0.9338114293051802,-3.253904844901598,-0.46209399543042196,5.183350243053326,28.363591974431817,1.2887443293748042,1.3959054247355935,11,1.2750015258789062,3.4000015258789062,1.5474967956542969,-1.0200004577636719,-7.3300018310546875,4,-0.0939698833156396,1.2514310626702998,72.66000366210938,1.4631619524887969,71.6500015258789,-2.586966977924469,73.56999969482422,-0.0939698833156396
5833,2021-11-29,70.55000305175781,72.66000366210938,69.52999877929689,72.54000091552734,7789500.0,-0.026493695827299213,1.8071750413115568,3.9799957275390625,38.22450575451256,42.11614578719529,3.1925180642300433,3.7899805791831653,3.240185998263968,1.8611657849055518,6.214676325681475,3.130004882812486,-1.8046723478974513,-3.4694976806640625,-6.501628849902943,-0.4373665114251821,-4.985563265283503,-1.9534320960446223,6.961281443758665,18.021265238559753,-11.062044848347917,1.5160655846194386,11,2.5049972534179688,4.80999755859375,3.4674949645996094,1.0399971008300781,-6.060005187988281,0,-0.06335933419341999,-1.4193441210853381,72.47000122070312,1.2514310626702998,72.66000366210938,1.4631619524887969,71.6500015258789,-0.06335933419341999
5834,2021-11-30,67.45999908447266,70.72000122070312,66.88999938964844,70.33000183105469,21869100.0,-0.043798778648077796,1.0986302629736233,1.442213983660043,30.326881601248786,40.4513549016199,5.838301762979981,6.517934833169136,6.286297498532903,4.969500707958531,7.12703772398627,3.8300018310546875,-1.5495706112063345,-6.117501449584964,-10.159119932435104,-2.0758829667348238,-8.138310691010034,-4.096692208159894,9.732033982395038,8.494780515592506,-21.671108160390137,2.0208092414250673,11,4.19000244140625,6.5149993896484375,8.677501678466797,6.31500244140625,-0.6500015258789062,1,-0.014823599371055596,1.8071750413115568,70.55000305175781,-1.4193441210853381,72.47000122070312,1.2514310626702998,72.66000366210938,-0.014823599371055596
5835,2021-12-01,66.80999755859375,68.65000152587889,66.73999786376953,68.63999938964844,11859600.0,-0.00963536221020378,1.064862011514178,0.6376306898082551,30.474446880837192,37.947759768216784,5.660071872619113,6.883709143873062,6.908126956112142,5.642063430689944,8.331571067727356,1.9100036621093608,-1.4029589905974689,-6.363002777099609,-11.354941737049401,-1.3710638171498175,-8.858972257074512,-3.8670332971247063,9.763913487640792,1.0204036238508642,-30.733468122435898,2.4959694799748964,12,4.765003204345703,7.0500030517578125,9.327503204345703,6.965003967285156,-0.48999786376953125,2,-0.0004490163208066278,1.0986302629736233,67.45999908447266,1.8071750413115568,70.55000305175781,-1.4193441210853381,72.47000122070312,-0.0004490163208066278
5836,2021-12-02,67.48000335693361,67.94999694824219,66.27999877929689,67.16999816894531,8384900.0,0.010028526011428784,1.6720133789878862,-0.1694015725709027,32.92255231659814,36.894575680131474,4.542870646534496,5.8878708498456405,6.182014552427944,5.002416423767542,9.441667765973685,1.6699981689452983,-1.4278752075259575,-5.294497299194319,-10.770125028432076,0.18113043004343865,-8.032311163813205,-2.556683434575433,8.307194634703734,16.393505842428013,-17.485158971197833,2.737813864618882,12,3.864997863769517,4.9099960327148295,8.657497406005845,7.2549972534179545,-2.910003662109389,3,-0.014522870601382576,1.064862011514178,66.80999755859375,1.0986302629736233,67.45999908447266,1.8071750413115568,70.55000305175781,-0.014522870601382576
5837,2021-12-03,67.05000305175781,68.54000091552734,66.30999755859375,67.77999877929689,10336600.0,-0.0063722626524086445,-1.0180964545862534,-2.354785519159242,29.6560078484042,35.3572664946186,4.213566696169579,5.893068982922983,6.5400833397723375,5.471919958984444,10.739430995238944,2.2300033569335938,-1.782455274794728,-5.262997817993167,-11.042063214351117,0.5160675783647832,-8.152530516172135,-2.373465119814199,7.78647501864549,12.069023246914567,-20.83334491204357,2.8895326981789737,12,3.68499755859375,4.894996643066406,9.08749771118164,7.68499755859375,-0.6200027465820312,4,-0.003728560605836484,1.6720133789878862,67.48000335693361,1.064862011514178,66.80999755859375,1.0986302629736233,67.45999908447266,-0.003728560605836484
5838,2021-12-06,66.06999969482422,67.13999938964844,65.54000091552734,67.12999725341797,6413100.0,-0.014616007641000461,1.9629551138049421,1.452059948579642,26.79592832728582,33.370621964375445,4.3042826422091025,6.455859534225141,7.452048238877069,6.4843725227356686,12.18160668498711,1.5999984741210938,-2.188735677509399,-5.768001174926752,-11.966355920751496,0.4303535708979922,-8.867178547839131,-2.668823802014373,7.910830446468438,10.23163606317374,-20.232848832767914,3.0991773729123744,12,3.5,5.505001068115234,9.232501983642578,8.665000915527344,-1.75,0,-0.014075984705182898,-1.0180964545862534,67.05000305175781,1.6720133789878862,67.48000335693361,1.064862011514178,66.80999755859375,-0.014075984705182898
5839,2021-12-07,67.23000335693361,67.65000152587889,66.52999877929689,66.72000122070311,6224500.0,0.017557191879331357,-1.5168402554541334,-0.4811351989405462,24.559394203731514,32.067055113345,2.403084089559428,5.039962878556693,6.214160861044732,5.363254162338606,12.983031453902132,1.5800018310546733,-2.5286924450829815,-4.281497573852519,-10.736208059325705,2.1732129116206664,-7.508852816589112,-1.0541423311159264,5.737927277267218,54.340903850023025,29.256486716092894,3.2273552427365946,12,2.339996337890611,4.344997406005845,8.072498321533189,7.5049972534179545,-3.950004577636726,1,-0.04075569472482399,1.9629551138049421,66.06999969482422,-1.0180964545862534,67.05000305175781,1.6720133789878862,67.48000335693361,-0.04075569472482399
5840,2021-12-08,67.16000366210939,67.70999908447266,66.27999877929689,67.33000183105469,6751900.0,-0.0010411972531457758,2.0752936929841526,-0.33332834682180046,28.669468292803018,31.129410108942263,1.9771129629945818,4.821609912872773,6.281550906026936,5.466538407638794,13.8537394945159,1.430000305175767,-2.934999253997262,-4.0114974975585795,-10.637268614978211,2.614273619861052,-7.3243830562684025,-0.6986119388487566,4.916575405850622,54.00009155273485,27.22438514768247,3.3128855587098163,12,2.4099960327148295,4.109996795654283,8.142498016357408,7.574996948242173,-3.710002899169936,2,-0.005211525974247455,-1.5168402554541334,67.23000335693361,1.9629551138049421,66.06999969482422,-1.0180964545862534,67.05000305175781,-0.005211525974247455
5841,2021-12-09,66.59999847412111,67.69000244140625,66.55000305175781,66.98999786376953,4523800.0,-0.008338373398633747,-3.653151469855506,2.294138766717638,20.57975549495066,29.134326746707988,1.7736220968438658,5.122054639321874,6.873972277367557,6.040303805294954,14.48912613773331,1.1399993896484375,-3.3488794986721757,-4.240002441406233,-11.091700057365287,2.611695174552814,-7.665851249385753,-0.814153633426713,4.692191215546984,35.33325195312547,11.514462112222475,3.4258488079795244,12,2.5000038146972514,4.670001983642564,8.702503204345689,8.135002136230455,-4.9899978637695455,3,-0.004204185971651175,2.0752936929841526,67.16000366210939,-1.5168402554541334,67.23000335693361,1.9629551138049421,66.06999969482422,-0.004204185971651175
5842,2021-12-10,66.88999938964844,67.15000152587889,65.94000244140625,66.80999755859375,7593700.0,0.0043543682007742834,3.0332892528357065,-0.20513322117454483,22.35719567893605,27.37129229386615,0.6804112103162794,4.561057676375498,6.6300972073586735,5.761258649230271,15.32340960420786,1.209999084472642,-3.4993773959415506,-3.6295013427734375,-10.595416180404072,3.33641349485719,-7.112458761588755,-0.1465439239581201,3.7119276471227636,62.211963744524056,39.45854509981207,3.482957418815315,12,1.2400016784667969,4.380001068115234,8.41250228881836,7.845001220703125,-4.599998474121094,4,-0.034683804993175915,-3.653151469855506,66.59999847412111,2.0752936929841526,67.16000366210939,-1.5168402554541334,67.23000335693361,-0.034683804993175915
5843,2021-12-13,66.69000244140625,67.44000244140625,66.22000122070311,66.47000122070311,6043700.0,-0.002989937958844391,-2.3888865341413883,2.749952317375726,23.820450574787444,26.648355513148225,0.30763716429531485,4.418979778014361,6.8671097559687695,5.9360319310102625,15.87842760752524,1.2200012207031392,-3.7784324263129037,-3.4684982299804688,-10.442917374368875,3.5059209144079304,-6.955707802174672,0.018711342213734383,3.304493460815692,42.37296171933258,18.009027104618568,3.4872095721942,12,0.404998779296875,4.549999237060547,8.579998016357422,8.044998168945312,-5.980003356933594,0,-0.003898667367105091,3.0332892528357065,66.88999938964844,-3.653151469855506,66.59999847412111,2.0752936929841526,67.16000366210939,-0.003898667367105091
5844,2021-12-14,65.84999847412111,66.45999908447266,65.26999664306639,66.25,9297700.0,-0.012595650570310979,1.90244605923021,-1.8181786655567607,25.953608834388206,26.14604017465389,1.000453909786998,4.849180596732722,7.7815542707138405,6.722040140388728,17.452807132423654,1.420005798339858,-4.143818587257044,-3.8905021667480355,-10.844577877248241,3.0635735437521703,-7.367540021998138,-0.4134643114979326,3.6099580296974807,23.770543062261826,-2.145911475239039,3.4770378552501033,12,1.055000305175767,5.075000762939439,9.400003433227525,8.885002136230455,-6.309997558593764,1,-0.023234606146546488,-2.3888865341413883,66.69000244140625,3.0332892528357065,66.88999938964844,-3.653151469855506,66.59999847412111,-0.023234606146546488
5845,2021-12-15,65.61000061035156,65.76000213623047,64.25,65.31999969482422,10196400.0,-0.0036446145684250197,4.1186168905900455,-0.7249995231646865,18.777731675638634,24.574393436769505,1.1760003508603916,4.510810240974763,8.046381806979596,6.910569276934211,19.354566492794227,1.599998474121108,-4.409184302626443,-3.616500091552737,-10.164570592181946,2.931570409076471,-6.890535341867334,-0.34246484123814014,3.2633615129617226,39.534873405368955,13.771546506595335,3.2740352503146037,12,0.7849998474121094,4.805000305175781,9.020000457763672,9.125,-5.950000762939453,2,-0.0355129067120763,1.90244605923021,65.84999847412111,-2.3888865341413883,66.69000244140625,3.0332892528357065,66.88999938964844,-0.0355129067120763
5846,2021-12-16,64.04000091552734,66.12999725341797,63.95000076293945,65.77999877929689,8521400.0,-0.023929274199343875,-1.2708318432157928,-5.999973691826099,16.73249291707947,23.13844733328898,2.4660513949693836,5.634064983934763,9.572866048448503,8.434936405967733,20.82604760949735,2.1799964904785156,-4.299710572260921,-4.719499969482428,-11.352008416705544,1.9130084777406893,-8.035754193093979,-1.4032457458708762,4.093623268055822,2.5787996935127224,-21.91146944000399,3.316254223611557,12,1.789999008178711,6.225000381469727,10.46500015258789,10.694999694824219,-5.8600006103515625,3,-0.009212994131060914,4.1186168905900455,65.61000061035156,1.90244605923021,65.84999847412111,-2.3888865341413883,66.69000244140625,-0.009212994131060914
5847,2021-12-17,64.02999877929689,65.15000152587889,62.97000122070313,63.6500015258789,19368900.0,-0.00015618576026643627,-1.50575055357025,-0.2183894942231486,19.70265283924857,22.350305612395953,2.2379607398127774,5.061649333309489,9.45355366729838,8.389204278783112,22.482845422396736,2.18000030517576,-4.151001262256983,-4.19500198364257,-10.520890608435195,2.130886641150056,-7.3579462960388895,-1.0320576712462497,3.350573188570408,23.713585438954816,-1.5290826490278029,3.1629443123963137,12,1.3100013732910014,5.745002746582017,10.972501754760728,10.705001831054673,-6.319999694824233,4,-0.03779475581885838,-1.2708318432157928,64.04000091552734,4.1186168905900455,65.61000061035156,1.90244605923021,65.84999847412111,-0.03779475581885838
5848,2021-12-20,63.790000915527344,65.16000366210939,62.81999969482422,62.90999984741211,8123700.0,-0.003748209719584561,-3.415096105055214,2.315809022827987,26.801584132440652,22.599437826696967,2.369731685204272,4.6882728739014965,9.530412504344852,8.563203492463117,24.766666622745188,2.3400039672851705,-4.10217579638288,-3.893000030517584,-9.748273592670259,1.9622735316350983,-6.820636811593928,-0.9653632494412392,2.708456902907116,26.648389652527133,-0.6833296358896526,2.92763678107634,12,1.4749984741210938,5.909999847412109,11.782501220703125,10.944999694824219,-7.090000152587891,0,-0.02351465713233558,-1.50575055357025,64.02999877929689,-1.2708318432157928,64.04000091552734,4.1186168905900455,65.61000061035156,-0.02351465713233558
5849,2021-12-21,63.709999084472656,64.55000305175781,63.29999923706055,64.20999908447266,9835700.0,-0.0012541437514733689,1.118636287225376,-0.5681811285421372,28.8828994949438,22.623152404712606,2.1209523318172216,4.207430581366523,9.46071306206889,8.659100681800908,26.853699817156752,1.2500038146972656,-3.968076088826038,-3.480001831054693,-8.891823087651517,1.9318194255421304,-6.185912459353105,-0.7740912027562814,2.0527671092397526,26.888218915380502,-3.6158996137016786,2.705910628298411,12,1.5450019836425781,5.990001678466797,11.607501983642578,11.025001525878906,-6.1699981689453125,1,-0.04708836984948506,-3.415096105055214,63.790000915527344,-1.50575055357025,64.02999877929689,-1.2708318432157928,64.04000091552734,-0.04708836984948506
5850,2021-12-22,63.93999862670898,64.65000152587889,63.34000015258789,63.75,5835900.0,0.0036101011700120367,-1.5940664362736485,-0.37999725341795454,24.347840028482892,23.04182846399397,1.5490612544949656,3.5523307276526808,9.075117957757449,8.4397891335555,28.140134308628284,1.3100013732910014,-3.676229272734801,-2.8645021438598732,-8.031518924131753,2.302514636412006,-5.44801053399582,-0.28099375372392643,1.2342142672257879,33.83685069425215,1.4838951107814253,2.5835083901359415,12,1.190002441406257,5.760002136230476,11.377502441406257,10.795001983642585,-3.8699989318847585,2,-0.06881447928814421,1.118636287225376,63.709999084472656,-3.415096105055214,63.790000915527344,-1.50575055357025,64.02999877929689,-0.06881447928814421
5851,2021-12-23,64.88999938964844,65.44000244140625,63.66999816894531,64.0,6045400.0,0.014857691325357969,-1.2838719839340034,4.684241170919925,35.44474559819692,24.496000677245174,0.36988579325418414,2.09793647053192,7.969937851107659,7.516008633567708,29.251642310034075,1.7700042724609375,-3.4141794848422222,-1.5260011672973661,-5.954985832721121,2.902983498126396,-3.7404935000092507,0.6884911654145185,-2.0699996948242188,79.00753911516588,42.267539555590574,2.2144923327118806,12,0.24000167846679688,4.725002288818359,10.427501678466797,9.845001220703125,-4.409999847412109,3,-0.08059792867051008,-1.5940664362736485,63.93999862670898,1.118636287225376,63.709999084472656,-3.415096105055214,63.790000915527344,-0.08059792867051008
5852,2021-12-27,65.66000366210939,65.84999847412111,64.97000122070311,65.20999908447266,6050200.0,0.011866301120412537,1.1204901230822928,0.5056234676907938,47.15675993697572,27.088923939710536,-0.6626236937221819,0.8343635895638357,7.0575946719447415,6.777128060223703,30.648843261969226,0.9599990844726705,-3.283126829808282,-0.4154970169067269,-3.8113878301033566,2.9803937962898956,-2.1134424235050346,1.2824483896915808,-2.787603912353532,93.729541631835,51.42074750144549,1.6979454065983128,12,-1.0200042724609517,3.9549980163574077,9.642498016357408,9.074996948242173,-7.1200027465820455,0,-0.11392023971588838,-1.2838719839340034,64.88999938964844,-1.5940664362736485,63.93999862670898,1.118636287225376,63.709999084472656,-0.11392023971588838
5853,2021-12-28,66.08000183105469,66.72000122070311,65.47000122070311,65.81999969482422,5534400.0,0.006396560242467153,-1.6041691501958237,0.5777766475085859,41.1128288034601,28.77328171405186,-1.316716935775247,0.0656812442787924,6.4901109098091325,6.402508199770352,31.076337760707805,1.25,-2.9829120593673792,0.22800121307372478,-2.437851339528322,2.893853765675779,-1.1049250632272987,1.5609274893747482,-3.0884981323242187,81.2865784081571,38.8267617110036,1.3329262763010261,12,-1.3100013732910156,3.5349998474121094,9.132499694824219,8.654998779296875,-8.89000320434571,1,-0.1266646869650736,1.1204901230822928,65.66000366210939,-1.2838719839340034,64.88999938964844,-1.5940664362736485,63.93999862670898,-0.1266646869650736
5854,2021-12-29,66.45999908447266,66.75,65.59999847412111,65.93000030517578,3654500.0,0.005750563603032166,1.0720736820399772,2.0384400950732124,44.83772923326896,31.668836998233004,-1.7892441006207918,-0.41431700266068106,5.984957528953203,6.099140820716897,30.805806740689167,1.150001525878892,-2.7154097124345498,0.6579984664917049,-1.9168253811381817,3.2328223141215915,-0.6294134573232384,1.9454103903066482,-3.2447855344238263,91.49557394416222,48.409606377390645,1.2874119238149433,12,-1.6749992370605469,2.545001983642578,8.75250244140625,8.275001525878906,-7.1699981689453125,2,-0.1468552280466925,-1.6041691501958237,66.08000183105469,1.1204901230822928,65.66000366210939,-1.2838719839340034,64.88999938964844,-0.1468552280466925
5855,2021-12-30,66.77999877929689,67.65000152587889,66.23999786376953,66.27999877929689,3673600.0,0.004814921745898593,-3.862066243981718,0.94339839926297,51.37614892949343,35.51813211072345,-2.152147505600439,-0.7764904319109007,5.525787820607647,5.860645135566685,30.272228062863714,1.4100036621093608,-2.4764931343356267,0.9794981002807788,-1.5928871268638432,3.551883327425408,-0.3066945132915322,2.2656907138530897,-3.282002313251965,78.14065294527032,32.666456416945884,1.2861926135723136,12,-1.5449981689453267,1.430000305175767,8.432502746582017,7.955001831054673,-8.079998016357436,3,-0.13836475041437302,1.0720736820399772,66.45999908447266,-1.6041691501958237,66.08000183105469,1.1204901230822928,65.66000366210939,-0.13836475041437302
5856,2021-12-31,66.5,66.91999816894531,65.73000335693361,66.73999786376953,5935800.0,-0.004192853914572026,2.966659461109015,-0.4799957275390625,47.0137866573198,38.55270253495358,-1.6611932376617204,-0.6046776236381532,5.6201961905318,6.190051593221739,29.68116951301218,1.1899948120117045,-2.2439026527371055,0.7484994888305607,-1.724601571989794,3.2216005496509155,-0.48805104157962376,1.9850500192407452,-2.5868030279716763,57.089500189311984,13.1652424657917,1.2365505304101778,12,-1.2649993896484375,1.7099990844726562,8.340002059936523,8.235000610351562,-6.770000457763672,4,-0.09669173391241781,-3.862066243981718,66.77999877929689,1.0720736820399772,66.45999908447266,-1.6041691501958237,66.08000183105469,-0.09669173391241781
5857,2022-01-03,66.80000305175781,67.12000274658203,65.66000366210939,66.44999694824219,6685500.0,0.004511324086583723,1.9494767343289736,-1.4583717455574277,50.82956658626847,41.22247836315667,-1.7063955991482231,-0.9743244846984283,5.126525286675204,5.930365658467153,29.3068314375382,1.459999084472642,-1.8989097665372583,1.061002540588376,-1.3868627292077491,3.5088678103845083,-0.16293009430968652,2.2849351754864387,-2.5131256243444255,61.00924976464436,16.191106129390768,1.223932634898065,1,-1.325002670288086,1.4099960327148438,8.007499694824219,7.93499755859375,-6.19000244140625,0,-0.09461082665856524,2.966659461109015,66.5,-3.862066243981718,66.77999877929689,1.0720736820399772,66.45999908447266,-0.09461082665856524
5858,2022-01-04,65.13999938964844,67.41999816894531,64.44000244140625,67.16999816894531,7527300.0,-0.024850353087905952,1.3557289844758331,-5.799895370128172,45.23490840123825,43.03936824163383,0.18466313980943028,0.6455301886297633,6.4283766916558704,7.607551441357558,28.911255433284495,2.9799957275390625,-1.370325902796779,-0.5525011062622127,-3.0092086871827206,1.9042064746583023,-1.7808548967224738,0.6758526841980483,2.5100021362304545,21.80676473174718,-24.61320232853282,1.2283537904602564,1,0.35500144958496094,2.6000022888183594,9.667503356933594,9.595001220703125,-6.329998016357415,1,-0.10132021086831511,1.9494767343289736,66.80000305175781,2.966659461109015,66.5,-3.862066243981718,66.77999877929689,-0.10132021086831511
5859,2022-01-05,64.48999786376953,66.26999664306639,64.45999908447266,64.87000274658203,7440700.0,-0.009978531347395125,-7.227215980024904,0.18719463611900358,42.87530806317445,45.097975801044,1.0694021175350201,1.1380823958131003,6.705933212399231,8.189218368047221,28.75919954236499,1.8099975585937358,-0.9495039318731386,-1.065502357482913,-3.4661568157832363,1.3351521008174103,-2.2658295866330747,0.13482487166724866,3.0958036804199054,1.5574902374620085,-43.84419549825201,1.2003272291501617,1,1.1700019836425781,2.2800025939941406,9.71750259399414,10.245002746582031,-6.109996795654304,2,-0.11319583623620633,1.3557289844758331,65.13999938964844,1.9494767343289736,66.80000305175781,2.966659461109015,66.5,-0.11319583623620633
5860,2022-01-06,66.80999755859375,67.48999786376953,64.08000183105469,64.13999938964844,8218400.0,0.035974566160244636,-1.4444474828406575,-7.026220687439769,66.0859116851907,48.50254981070998,-0.894769865855892,-1.274845323210954,4.099500589237067,5.794041366203274,28.226795665359468,3.4099960327148438,-0.6059600294739909,1.2719976425170927,-1.084097733436252,3.6280930184704374,0.09394995454042032,2.450045330493765,0.71288800354003,80.05861887662068,28.032246611983908,1.178047687976671,1,-0.9449958801269531,-1.0749969482421875,6.00250244140625,7.230003356933594,-8.629997253417969,3,-0.11255795416653347,-7.227215980024904,64.48999786376953,1.3557289844758331,65.13999938964844,1.9494767343289736,66.80000305175781,-0.11255795416653347
5861,2022-01-07,66.31999969482422,67.33000183105469,66.27999877929689,66.73000335693361,5000900.0,-0.007334199695783417,-3.285678697101053,-0.15355952932033154,62.596259164291965,50.21804972485623,-0.20181784964904637,-0.8505056804879416,4.318545815854151,6.24373028130492,27.665620021279874,1.0500030517577983,-0.27580017735957085,0.7959997177124052,-1.5367372561423878,3.128736691567191,-0.3703687692149913,1.9623682046398017,1.1699981689453125,65.68916333859114,9.664961144023039,1.1663684869273945,1,-0.4549980163574219,-0.6399993896484375,6.397500991821289,7.645000457763672,-6.3899993896484375,4,-0.11489745125073414,-1.4444474828406575,66.80999755859375,-7.227215980024904,64.48999786376953,1.3557289844758331,65.13999938964844,-0.11489745125073414
5862,2022-01-10,64.56999969482422,66.33000183105469,63.72000122070313,65.72000122070311,6684000.0,-0.026387213631675843,1.2025296081328547,2.8048567175287107,53.67923740646798,51.614317347412666,1.5391646489591295,0.7555094148719235,5.940920655154187,7.942995527378187,27.31261298295976,2.6100006103515554,0.04753149452875505,-0.8380002975463867,-3.114791008081639,1.4387904129888653,-1.9763956528140056,0.3003950577212322,2.9199981689453125,22.54639869996606,-35.657215057894845,1.1383953552676251,1,1.1150016784667969,1.1100006103515625,7.2975006103515625,9.165000915527344,-6.91999816894532,0,-0.07495741327958927,-3.285678697101053,66.31999969482422,-1.4444474828406575,66.80999755859375,-7.227215980024904,64.48999786376953,-0.07495741327958927
5863,2022-01-11,66.43000030517578,66.51999664306639,64.06999969482422,64.58000183105469,3811100.0,0.02880595662292773,1.4138006201259241,-1.6086921908275096,60.98546101738364,53.40850976786985,-0.29722386952707325,-1.1857633405676609,3.83333153812751,6.042560906668257,27.0681880628134,2.4499969482421733,0.27949099724530413,1.0350004196166935,-1.2137657926358543,3.2837666318692484,-0.08938268650958037,2.1593835257429674,0.9000015258789062,71.88332884743419,9.317065873396501,1.1243831061262772,1,-0.7449989318847656,-1.1650009155273438,4.909999847412109,7.305000305175781,-10.670001983642578,1,-0.08761101412144301,1.2025296081328547,64.56999969482422,-3.285678697101053,66.31999969482422,-1.4444474828406575,66.80999755859375,-0.08761101412144301
5864,2022-01-12,64.31999969482422,66.98999786376953,63.849998474121094,66.87000274658203,5426000.0,-0.031762766832129086,1.2509010363969482,-1.3783811648651658,51.33240150608253,53.40364894304641,1.6509048434979832,0.8471714039229994,5.679660379530887,8.09098489265594,26.387063869074996,3.1399993896484375,0.30337179547953497,-0.9985002517700252,-3.285859883299011,1.2888593797589607,-2.142180067534511,0.14517956399446064,2.7934020996093807,15.915093060482576,-48.20801565243248,1.1436798157644923,1,1.2849998474121094,0.9449996948242188,6.252500534057617,9.045001983642578,-8.860000610351562,2,-0.08566539719645838,1.4138006201259241,66.43000030517578,1.2025296081328547,64.56999969482422,-3.285678697101053,66.31999969482422,-0.08566539719645838
5865,2022-01-13,63.27999877929688,65.23999786376953,63.16999816894531,64.73999786376953,4416900.0,-0.016169168539517664,-1.4642849033383136,0.572547975370546,44.39024416178779,53.11214422132064,2.393971472031147,1.7957324342101444,6.483601422645997,9.065291293447864,25.466163709548372,2.0699996948242188,0.3129090577386222,-1.9220010757446246,-4.377977067579117,0.5339749160898606,-3.149989071661871,-0.6940130798273785,3.709999084472649,2.644243113377275,-57.13423245005697,1.2279879959172433,1,2.0499992370605398,1.9850006103515554,7.292501449584954,10.085002899169915,-8.129997253417983,3,-0.07743359364262148,1.2509010363969482,64.31999969482422,1.4138006201259241,66.43000030517578,1.2025296081328547,64.56999969482422,-0.07743359364262148
5866,2022-01-14,63.45000076293945,63.84000015258789,62.63999938964844,63.16999816894531,6253100.0,0.0026865042181098975,1.2641494495686878,-0.19178271888798987,41.963628050751225,52.1270399395965,1.950997179835781,1.6646081017340322,6.056917252263375,8.835664587908298,24.813642223474332,1.2000007629394531,0.26072790777529065,-1.722499084472659,-4.250364425594398,0.8053662566490871,-2.9864317550335358,-0.45856641391178954,3.539997100830078,18.620727756799372,-35.34038690945792,1.2639326705608718,1,1.6149978637695312,1.7150001525878906,6.969999313354492,9.915000915527344,-8.860000610351562,4,-0.08305753182656905,-1.4642849033383136,63.27999877929688,1.2509010363969482,64.31999969482422,1.4138006201259241,66.43000030517578,-0.08305753182656905
5867,2022-01-18,61.61000061035156,62.79999923706055,61.52999877929688,62.79999923706055,7163600.0,-0.028999214034093668,1.134457014082328,-4.249955722674078,35.26697589926991,51.01949188382224,3.3272722767503353,3.493105573900806,7.586804491389671,10.583658432261274,23.983894400200224,1.920001983642571,0.06682214943681686,-3.4414993286132756,-6.395399967823053,-0.48759868940350515,-4.918449648218157,-1.9645490090083868,4.944997406005854,1.4652352466906562,-47.013625331278206,1.4769503196048854,1,2.8999977111816406,2.979999542236328,8.575000762939453,11.755001068115234,-6.170001983642585,1,-0.02726830528376123,1.2641494495686878,63.45000076293945,-1.4642849033383136,63.27999877929688,1.2509010363969482,64.31999969482422,-0.02726830528376123
5868,2022-01-19,62.290000915527344,62.84000015258789,61.91999816894531,61.959999084472656,6721800.0,0.01103717413470573,-3.487774469668776,-0.2773127830973454,36.52231485659755,50.313603749758144,2.4590840260655114,2.840606524256799,6.62108797368785,9.791040609348812,23.052700994467088,1.2299995422363281,-0.07820814591319447,-2.6864990234375057,-5.844388383698998,0.4713903368239869,-4.265443703568252,-1.1075543433067594,3.661997192382813,13.919455378514337,-27.91524240348567,1.578944680130747,1,2.2199974060058594,2.299999237060547,7.409999847412109,11.075000762939453,-7.69000244140625,2,-0.07449027647215545,1.134457014082328,61.61000061035156,1.2641494495686878,63.45000076293945,-1.4642849033383136,63.27999877929688,-0.07449027647215545
5869,2022-01-20,60.709999084472656,63.68000030517578,60.66999816894531,62.849998474121094,5352500.0,-0.025365256186098972,-1.7117121451646162,-6.484810653349979,31.858948868041153,46.51060788118597,3.851535291536777,4.4104586263808585,7.949473542015866,11.235799201080198,22.24167603130619,3.0100021362304688,-0.3426558939902833,-4.1165008544921875,-7.773283014355599,-0.45971869462877635,-5.944891934423893,-2.288109774560482,4.711359104003904,0.8752936148474371,-34.86466402594628,1.8283910799317062,1,3.2900009155273438,3.450000762939453,8.457502365112305,12.65500259399414,-6.119998931884766,3,-0.08153518098479884,-3.487774469668776,62.290000915527344,1.134457014082328,61.61000061035156,1.2641494495686878,63.45000076293945,-0.08153518098479884
5870,2022-01-21,59.540000915527344,61.34000015258789,59.36999893188477,60.91999816894531,7742200.0,-0.019271918738087312,-1.29069746810739,0.6448587135553702,30.249730459971673,42.916549136261494,4.3380244765021345,5.516765955168722,8.842624699183489,12.244175092552155,21.616497789262677,1.970001220703118,-0.4884141825401116,-5.066499137878424,-9.412349021147108,-0.7206492546097394,-7.239424079512759,-2.8935741962440815,5.216166870214835,3.8031753292414137,-28.02849113713926,2.1729249416343404,1,3.6399974822998047,3.969999313354492,9.374998092651367,13.689998626708984,-5.19000244140625,4,-0.06852539080144138,-1.7117121451646162,60.709999084472656,-3.487774469668776,62.290000915527344,1.134457014082328,61.61000061035156,-0.06852539080144138
5871,2022-01-24,59.65999984741211,59.72000122070313,56.88000106811523,58.97000122070313,9318900.0,0.002015433826664026,6.012334166913827,-0.49999999999999484,29.52981467008675,40.233279943330245,3.5469547503467638,5.254246785957463,8.464998712603347,11.974544323149075,21.78027216531109,2.840000152587905,-0.5767147013000979,-4.685000228881833,-9.556621614464376,0.1866211567007099,-7.1208109216730975,-2.2491895360905616,4.234380921712884,40.88233957653496,12.215105374947843,2.4358106927912706,1,2.2749996185302734,2.6050014495849467,8.745000839233398,13.060001373291016,-4.569999694824219,0,-0.07559501061126539,-1.29069746810739,59.540000915527344,-1.7117121451646162,60.709999084472656,-3.487774469668776,62.290000915527344,-0.07559501061126539
5872,2022-01-25,58.18000030517578,58.56999969482422,56.91999816894531,58.43999862670898,7635900.0,-0.02480723342309099,5.346154128305763,-0.3768099115983549,29.837780350377443,36.77242653588511,4.49824958792896,6.4772211446709775,9.662605119740462,13.30420737003449,22.24423389604226,2.740001678466797,-1.1524213718933325,-5.790999603271487,-11.339081607131732,-0.2429175994112427,-8.565040605201602,-3.016958601341365,4.451792117767454,19.11763798406699,-9.987067439881326,2.7740410019301223,1,3.7549991607666016,4.085000991821275,9.867500305175781,14.39000129699707,-3.7600021362304688,1,-0.0617050555819354,6.012334166913827,59.65999984741211,-1.29069746810739,59.540000915527344,-1.7117121451646162,60.709999084472656,-0.0617050555819354
5873,2022-01-26,57.709999084472656,59.4900016784668,57.20000076293945,58.56999969482422,7599800.0,-0.008078398388411734,-1.436174745855569,3.3077160086272306,30.15223052561518,34.41907420472207,4.024452955780049,6.627823402630298,9.819264263843394,13.61418404333152,23.081579053669977,2.2900009155273438,-1.7314523559507649,-5.842500686645508,-11.954786175926515,0.269784802635499,-8.898643431286018,-2.7863579420050044,3.886470894601537,12.205854551186883,-19.54137158188992,3.0561427446405034,1,3.3500003814697266,4.5550022125244,9.847501754760742,14.370002746582031,-2.049999237060547,2,-0.039334612610909536,5.346154128305763,58.18000030517578,6.012334166913827,59.65999984741211,-1.29069746810739,59.540000915527344,-0.039334612610909536
5874,2022-01-27,56.70000076293945,58.709999084472656,56.4000015258789,58.040000915527344,4947100.0,-0.01750127079459529,-1.3814424678355803,1.5581386064832066,17.94547716491317,31.48076676062489,4.291143279571351,7.240353173755707,10.488052576445355,14.456021425112382,24.067146666906446,2.309997558593757,-2.1628000754045473,-6.364499092102051,-13.032576587860973,0.3035784036568643,-9.698537839981512,-3.0304603442225897,4.047504812162124,6.07286073802843,-18.7551594194815,3.3340387478794584,1,3.4200000762939453,5.325000762939439,10.782499313354492,15.305000305175781,-1.8500022888183594,3,-0.037037076905843236,-1.436174745855569,57.709999084472656,5.346154128305763,58.18000030517578,6.012334166913827,59.65999984741211,-0.037037076905843236
5875,2022-01-28,57.540000915527344,57.599998474121094,55.90999984741211,56.7400016784668,5027100.0,0.014814817306615158,2.6739326038371116,-0.5970142880323851,22.766757806047735,29.347781177880055,2.851124705187111,5.979177944609887,9.255408561573631,13.4800978954095,25.758565734525305,1.6899986267089844,-2.892548503958267,-5.062499046325684,-11.924242745619537,1.7992446529681771,-8.493370895972618,-1.6316271966787568,2.338003849729695,42.78216484492402,22.167625290378982,3.43087184964693,1,2.2549991607666016,4.239999771118157,9.9375,14.46500015258789,-4.229999542236321,4,-0.0512686950990886,-1.3814424678355803,56.70000076293945,-1.436174745855569,57.709999084472656,5.346154128305763,58.18000030517578,-0.0512686950990886
5876,2022-01-31,60.06999969482422,60.38999938964844,57.65999984741211,57.72999954223633,9059300.0,0.04396939066808647,-1.2016129404399516,2.9250029802350808,36.686391734612656,29.505494048473693,-0.23327999788267562,3.1017908377643337,6.434986511810763,10.8399619940175,26.61785924644178,2.8499984741210938,-3.315955322467822,-2.2110002517700167,-8.904320679970851,4.482320176430818,-5.557660465870441,1.1356599623304007,-4.159999847412109,92.8571489392501,69.49261434366923,3.346660214100419,1,-0.27499961853027344,1.710000991821282,7.345001220703125,11.935001373291016,-7.009998321533196,0,-0.09522226152426594,2.6739326038371116,57.540000915527344,-1.3814424678355803,56.70000076293945,-1.436174745855569,57.709999084472656,-0.09522226152426594
5877,2022-02-01,60.47999954223633,60.61999893188477,59.56999969482422,59.90999984741211,4080600.0,0.006825367895705758,1.4705908752277357,0.24358959728863075,30.74433505138728,28.863496292339224,-0.9168430348435876,2.3126038449359996,5.690140787109428,10.335940472989819,27.61190031150488,1.049999237060554,-3.5644987309601106,-1.4850002288818374,-7.869647082376062,4.899646624612387,-4.677323655628953,1.7073231978652714,-4.569999694824219,97.02761323011767,76.50390842539632,3.1923234267471106,2,-0.6849994659423828,1.3000011444091726,6.8925018310546875,11.525001525878906,-8.119998931884766,1,-0.0891203609531167,-1.2016129404399516,60.06999969482422,2.6739326038371116,57.540000915527344,-1.3814424678355803,56.70000076293945,-0.0891203609531167
5878,2022-02-02,58.540000915527344,60.59000015258789,57.41999816894531,60.47000122070313,8826200.0,-0.032076697112971786,1.9216632797282949,-3.385967260510513,31.08638991801395,28.777656409002873,0.486431213627732,3.934519745713054,7.2687483271636495,12.176707486529779,28.31470454159334,3.170001983642578,-3.869942029801365,-3.094998931884767,-9.470934676598617,3.280936812829083,-6.2829668042416955,0.09296894047215432,-2.4416011047363284,55.838674720457874,33.29726795557028,3.187967872356924,2,0.08499908447265625,3.239999771118157,8.587499618530273,13.46500015258789,-8.479999542236321,2,-0.07037927369572738,1.4705908752277357,60.47999954223633,-1.2016129404399516,60.06999969482422,2.6739326038371116,57.540000915527344,-0.07037927369572738
5879,2022-02-03,57.18999862670898,58.09000015258789,56.93000030517578,58.0,6287200.0,-0.023061193503676303,1.343430062075423,0.4196897643584808,30.468248579276036,28.801936200036685,1.4355785398207033,4.964094984622484,8.268393401105648,13.41686414968752,29.10950709349136,1.6100006103515625,-3.9618006757703768,-4.080001258850103,-10.601902284326293,2.4418997666260793,-7.340951771588202,-0.819050746112012,-0.9107348510742099,27.176200172025677,2.030446269250845,3.260950512738092,2,1.0750007629394602,4.590002059936523,10.002502441406257,14.815002441406257,-5.099998474121087,3,-0.0267529081314285,1.9216632797282949,58.540000915527344,1.4705908752277357,60.47999954223633,-1.2016129404399516,60.06999969482422,-0.0267529081314285
5880,2022-02-04,59.290000915527344,60.27000045776367,57.25,57.34000015258789,10587000.0,0.036719747145397275,-1.8356797590115461,-2.407404267744178,38.12785462694244,29.757273973020652,-0.7863038539346334,2.3945995596843943,5.897109250160781,11.23855040245779,30.3647003039699,3.0800018310546946,-4.097897622955536,-1.603999137878418,-7.6292699710577665,4.4212716953009235,-4.616634554468092,1.4086362787112563,-2.8371077336425756,63.956679909563604,36.416410026488876,3.012635416589671,2,-1.0250015258789062,2.489999771118157,7.604999542236328,12.71500015258789,-5.3500022888183665,4,-0.07488619282924425,1.343430062075423,57.18999862670898,1.9216632797282949,58.540000915527344,1.4705908752277357,60.47999954223633,-0.07488619282924425
5881,2022-02-07,58.70000076293945,59.72999954223633,58.540000915527344,59.18000030517578,5718400.0,-0.009951090293091491,-1.974999403952984,-0.24615351509543587,41.05716113848195,31.003871838365594,-0.3875559247941993,2.5133172384752456,6.17081807379634,11.704498678822546,31.687725715235494,1.1899986267089844,-4.031252449528893,-1.8129993438720717,-7.336392894642955,3.710394206898812,-4.574696119257517,0.9486974315133736,-2.0804233510546837,47.9675099321727,16.421345370352547,2.761696775385443,2,-0.4350013732910156,2.999998092651367,8.022499084472656,13.305000305175781,-3.9300003051757812,0,-0.09182281634741363,-1.8356797590115461,59.290000915527344,1.343430062075423,57.18999862670898,1.9216632797282949,58.540000915527344,-0.09182281634741363
5882,2022-02-08,59.72999954223633,59.90999984741211,58.43999862670898,58.43999862670898,3770700.0,0.017546827357916683,-1.2790700425234802,-2.687504470352636,42.29843099333851,32.35344966811263,-1.312599149296659,1.1616863846304284,4.836100683036818,10.543841355833536,31.813103628028973,1.470001220703132,-3.7998120251446323,-0.5410005569458036,-5.72995596662831,4.647954852736703,-3.135478261787057,2.0534771478954497,-2.9504052695515597,76.50271458454714,40.96188611138941,2.594477704841255,2,-1.4650001525878906,1.9699993133544922,6.992500305175781,12.275001525878906,-4.060001373291016,1,-0.1116691481678116,-1.974999403952984,58.70000076293945,-1.8356797590115461,59.290000915527344,1.343430062075423,57.18999862670898,-0.1116691481678116
5883,2022-02-09,60.61000061035156,60.65999984741211,59.70000076293945,60.36999893188477,3448800.0,0.014732983004511313,4.647050903746256,0.18604768072484457,49.685934404451885,35.88016713917249,-1.9422196071902675,-0.18623913470520392,3.7172208045705872,9.546392995238463,31.932380655446558,0.9599990844726562,-3.5385545485809615,0.6300004959106431,-3.683576470005775,4.943577461827061,-1.5267879870475696,2.786788978868856,-3.676790151298796,98.65953771590627,56.30752150356272,2.156788482958209,2,-2.325000762939453,1.0899982452392578,6.232499122619629,11.395000457763672,-4.590000152587891,2,-0.13611615107938124,-1.2790700425234802,59.72999954223633,-1.974999403952984,58.70000076293945,-1.8356797590115461,59.290000915527344,-0.13611615107938124
5884,2022-02-10,58.81000137329102,60.02999877929688,58.47999954223633,59.4900016784668,3976200.0,-0.02969805673872772,-1.313424847839589,-2.8333147897958106,47.79456321483802,38.66103440681585,0.21071825265272537,1.2435573811951812,5.352115223380785,11.237084914263455,32.562320642778985,2.1300010681152344,-3.208930120689814,-0.8944988250732351,-4.716823586554362,2.927825936407892,-2.8056612058137986,1.0166635556673285,-1.6531835509366957,45.74784290606132,-1.4191910031868105,1.9111623807405624,2,-0.015001296997077418,2.8899974822997976,7.807499885559075,13.194999694824212,-3.490001678466804,3,-0.14878421689637766,4.647050903746256,60.61000061035156,-1.2790700425234802,59.72999954223633,-1.974999403952984,58.70000076293945,-0.14878421689637766
5885,2022-02-11,58.38000106811523,59.93999862670898,58.04999923706055,59.31000137329102,5897200.0,-0.007311686705232523,-1.3773517909838926,1.3676468938280821,46.20403697224365,39.71855054433041,0.8631753190101747,1.3572256807742278,5.629564663406178,11.56614312266651,32.972918765705174,1.8899993896484304,-2.847230071601274,-1.0794992446899485,-4.548699068429052,2.389700579049155,-2.8140991565595,0.6551006671796031,-1.0129923242574321,12.643745359516592,-33.859299221897054,1.73459991186955,2,0.41499900817871804,3.319997787475593,7.834999084472663,13.625000000000007,-2.6300010681152273,4,-0.10774239123751361,-1.313424847839589,58.81000137329102,4.647050903746256,60.61000061035156,-1.2790700425234802,59.72999954223633,-0.10774239123751361
5886,2022-02-14,58.18000030517578,58.63999938964844,57.68000030517578,58.52999877929688,5714500.0,-0.0034258437697884947,2.3684196436936995,0.3763423217962725,50.0,41.858068871954046,0.8570094579686582,1.2038919878502412,5.649945672420159,11.645609876416444,33.22135721844069,0.9599990844726562,-2.1784884955654036,-1.0159999847412138,-3.9715400606577944,1.9395400911753669,-2.4937700226995076,0.4617700532170801,-0.6154120951047304,16.778526067315337,-31.817601924119256,1.4777700379582919,2,0.6149997711181641,3.440000534057617,7.620000839233398,13.759998321533203,-2.5800018310546875,0,-0.07287730588220032,-1.3773517909838926,58.38000106811523,-1.313424847839589,58.81000137329102,4.647050903746256,60.61000061035156,-0.07287730588220032
5887,2022-02-15,59.93000030517578,59.9900016784668,58.63000106811523,58.959999084472656,3803800.0,0.030079064813004486,1.4954048813948573,-2.771444141689317,56.583633275019295,44.691095911621304,-1.0942886436168777,-0.7150855356293064,3.7508200170804855,9.779238153442549,32.74736401820986,1.8100013732910156,-1.5743596378466123,0.818000030517581,-1.937378244811157,3.573378305846319,-0.559689107146788,2.19568916818195,-2.25,75.50336730291902,21.382754499250282,1.3776891376643678,2,-1.135000228881836,1.519998550415039,5.842500686645508,11.970001220703125,-2.700000762939453,1,-0.08610044754107027,2.3684196436936995,58.18000030517578,-1.3773517909838926,58.38000106811523,-1.313424847839589,58.81000137329102,-0.08610044754107027
5888,2022-02-16,57.6500015258789,59.75,57.2599983215332,59.68999862670898,5201800.0,-0.038044364553423415,1.3055572725618898,-2.103087148025798,52.619968855407805,47.15239816452483,1.1691341784017197,1.2642937091620539,5.88371797895168,11.936728684930564,32.47354928709236,2.670001983642578,-1.463904641900335,-1.229998779296885,-3.6152072504681385,1.1552096918743686,-2.4226030148825117,-0.037394543711258166,3.0099983215332102,14.079535736270588,-44.213674732460944,1.192604235585625,2,1.3049983978271555,3.799997329711921,8.0324993133545,13.00999832153321,-0.23000335693358664,2,-0.03434524379057946,1.4954048813948573,59.93000030517578,2.3684196436936995,58.18000030517578,-1.3773517909838926,58.38000106811523,-0.03434524379057946
5889,2022-02-17,55.7599983215332,57.70000076293945,55.52999877929688,57.47999954223633,5659300.0,-0.032784096345553126,1.0092576894276486,0.8431390515227957,45.359743973803894,47.95594142528722,3.168121777946048,2.9138348940672714,7.564229356780338,13.681131971104335,31.913321296273374,2.170001983642571,-1.3498980620087337,-2.872501945495607,-5.475503607951254,-0.2695002830399602,-4.174002776723434,-1.57100111426778,4.832001495361325,5.156937056680568,-52.822261751511626,1.301500831227824,2,2.335000991821289,5.5,9.715002059936523,14.455001831054688,3.020000457763679,3,0.00466287919757824,1.3055572725618898,57.6500015258789,1.4954048813948573,59.93000030517578,2.3684196436936995,58.18000030517578,0.00466287919757824
5890,2022-02-18,55.459999084472656,55.88999938964844,54.27000045776367,55.36000061035156,7219600.0,-0.005380187340226161,2.375000993411694,-0.05813860648320647,36.40118181314876,47.43861038913909,3.204711129313452,3.048812508502806,7.649188126970323,13.870789415013206,31.01663493111483,1.6199989318847656,-1.114111735101794,-2.968501091003418,-5.891839825333733,-0.04516235667310298,-4.4301704581685755,-1.5068317238382605,4.929520690917968,20.804167355801805,-31.40979111278644,1.461669367165156,2,2.0050010681152344,4.295000076293945,9.975000381469727,14.755001068115234,4.75,4,-0.0025243309044271633,1.0092576894276486,55.7599983215332,1.3055572725618898,57.6500015258789,1.4954048813948573,59.93000030517578,-0.0025243309044271633
5891,2022-02-22,55.1500015258789,56.75,54.88999938964844,55.11999893188477,6951000.0,-0.0055895702075579035,-6.591813220605522,0.3000305180436513,34.183984295674534,46.53700520050976,3.3058275586609085,3.1659269802369394,7.754162754452729,14.08811998456796,29.195923630837196,1.8600006103515625,-0.7564171440782346,-3.0529987335205178,-6.258521177175652,0.1525237101346164,-4.655759955348081,-1.4502375116929542,4.872347090454106,15.384630774730045,-29.873485309659255,1.6027612218275655,2,2.3149986267089915,3.904998779296882,10.14749717712403,15.064998626708991,4.209999084472663,1,0.010879391795475257,2.375000993411694,55.459999084472656,1.0092576894276486,55.7599983215332,1.3055572725618898,57.6500015258789,0.010879391795475257
5892,2022-02-23,54.59000015258789,55.88999938964844,54.47000122070313,55.52999877929688,11482500.0,-0.010154149733399898,-1.4067837157201726,-31.330578512411773,37.23335657001867,45.15338544112829,3.4196580797477765,3.6292584115957283,8.089057776410002,14.556047407923003,27.32609444368352,1.4199981689453054,-0.6873445309056052,-3.433500099182126,-7.023452829228205,0.1564526308639529,-5.2284764642051655,-1.6385237341590866,5.087207574230952,5.839410977279578,-36.50727621525926,1.7949763650230404,2,2.559999465942383,4.385000228881836,10.524999618530273,15.229999542236328,2.6699981689453125,2,0.018501526263236645,-6.591813220605522,55.1500015258789,2.375000993411694,55.459999084472656,1.0092576894276486,55.7599983215332,0.018501526263236645
5893,2022-02-24,55.43999862670898,55.63999938964844,49.52999877929688,50.22999954223633,24110800.0,0.015570589334039209,1.1782531000361725,-5.542560314915844,44.1549770965289,44.74898698353839,1.9659079694531343,2.7410105875662154,7.025636288002239,13.61415072719803,26.53305177185741,6.110000610351555,-0.6413147030399955,-2.4700016021728572,-6.24067557319318,1.300672368847465,-4.355338587683022,-0.5846646166626925,3.9127766639665538,72.3378018664463,26.912518530071928,1.8853369855101627,2,-0.6799983978271413,1.1650009155273509,9.11000061035157,13.82500076293946,2.270000457763679,3,0.032287174600776236,-1.4067837157201726,54.59000015258789,-6.591813220605522,55.1500015258789,2.375000993411694,55.459999084472656,0.032287174600776236
5894,2022-02-25,54.599998474121094,55.56999969482422,53.38000106811523,55.36999893188477,8340200.0,-0.015151518279136522,2.743581049137794,-0.14779282016737968,32.895686525909596,43.270281378390166,2.3981029867827175,3.6002013920560785,7.665132212537827,14.379427877672015,25.460564298457676,2.1899986267089915,-0.730735091669473,-3.2050016403198214,-7.22618051585539,0.816177235215747,-5.215591078087606,-1.1944122025520372,3.966954695644148,70.22159054885134,26.019262144356645,2.0105894377677824,2,0.1600017547607422,2.0050010681152344,9.950000762939453,14.665000915527344,2.1300010681152344,4,0.05164834750244207,1.1782531000361725,55.43999862670898,-1.4067837157201726,54.59000015258789,-6.591813220605522,55.1500015258789,0.05164834750244207
5895,2022-02-28,54.59000015258789,54.9900016784668,53.40999984741211,54.31999969482422,9281300.0,-0.00018311944711757455,1.9532647640777911,-0.3506497366869589,34.34881389909788,41.53126070051215,2.027126677389006,3.56040517960853,7.4781131940089836,14.289935731580016,24.189611532997958,1.5800018310546875,-1.072118069726855,-3.067499923706052,-7.338277070099068,1.203277222686964,-5.20288849690256,-0.932111350509544,3.25399666593988,70.08310966460255,25.26826879549465,2.1353885731965074,2,0.1700000762939453,0.8449993133544922,9.489999771118164,14.21500015258789,1.8100013732910085,0,0.07675395887520176,2.743581049137794,54.599998474121094,1.1782531000361725,55.43999862670898,-1.4067837157201726,54.59000015258789,0.07675395887520176
5896,2022-03-01,54.349998474121094,55.04999923706055,53.93999862670898,54.56000137329102,9298800.0,-0.004396440333320317,-1.1553355628886286,-0.777787196767429,28.20096838901995,38.37763126873445,1.8625789312934415,3.5309398612067042,7.564860147469162,14.402972878870884,24.744206421680047,1.1100006103515696,-1.280736191139134,-3.0215015411376953,-7.377291264759627,1.3342881824842365,-5.199396402948658,-0.8436066793267329,2.828878501268207,75.78615145066443,33.53464174176027,2.1778948618109646,3,0.29000091552734375,0.7450008392333984,8.995000839233398,13.625001907348633,-0.22999954223632102,1,0.10781970146957454,1.9532647640777911,54.59000015258789,2.743581049137794,54.599998474121094,1.1782531000361725,55.43999862670898,0.10781970146957454
5897,2022-03-02,55.09000015258789,55.45000076293945,53.68000030517578,54.349998474121094,8496700.0,0.013615486646593844,1.4246533466063631,-3.5237688688669313,27.377048718996562,35.572862364688746,0.40657905795308835,2.4943133350245574,6.677365295792967,13.497027216606469,25.378229520946483,1.7700004577636719,-1.430341194842832,-2.0119998931884737,-6.222542105955078,2.198542319578131,-4.1172709995717724,0.09327121319482501,1.4769665671140189,90.99837672472997,53.57367115287664,2.1052711063833014,3,-1.4750003814697266,0.0049991607666015625,7.010000228881829,11.64000129699707,-0.7099990844726634,2,0.07750953795492199,-1.1553355628886286,54.349998474121094,1.9532647640777911,54.59000015258789,2.743581049137794,54.599998474121094,0.07750953795492199
5898,2022-03-03,54.41999816894531,55.63999938964844,53.459999084472656,55.63999938964844,6139200.0,-0.012161952836936107,2.573767416264352,-1.648646558790022,30.171626862765663,33.88529379679561,0.6372336853402203,2.9932969632497617,7.196784667113327,13.981453322663157,25.317364226007655,2.1800003051757812,-1.685589294864684,-2.476001739501953,-6.79213374641941,1.8401302674155033,-4.634067742960681,-0.3179357360432249,1.5840111155241914,46.01760500974791,9.24726557700334,2.15806600345873,3,-1.279998779296875,0.6750011444091797,7.680002212524407,12.310003280639648,0.6100006103515696,3,0.05218670062742725,1.4246533466063631,55.09000015258789,-1.1553355628886286,54.349998474121094,1.9532647640777911,54.59000015258789,0.05218670062742725
5899,2022-03-04,55.65999984741211,56.43999862670898,54.09000015258789,54.290000915527344,8300800.0,0.02278577214606381,-1.6553648207415947,-1.1229488205718288,38.55218811972752,34.124294497526584,-0.6911235169085259,1.7210327442332982,5.820083709619823,12.56998429344182,24.916782824152754,2.3499984741210866,-2.2190168247052284,-1.1595001220703125,-5.507807590057048,3.1888073459164232,-3.333653856063684,1.014653611923059,-6.130001068115227,74.25745565884776,33.01277908779443,2.1741537339933683,3,-2.520000457763672,-0.5650005340576172,6.00250053405761,11.070001602172852,-0.7700004577636719,4,0.036830744568459695,2.573767416264352,54.41999816894531,1.4246533466063631,55.09000015258789,-1.1553355628886286,54.349998474121094,0.036830744568459695
5900,2022-03-07,54.849998474121094,56.459999084472656,54.7400016784668,55.5,9961700.0,-0.014552665747602833,-2.954039217061877,-0.4744540384310166,36.669334001185014,34.400444464805524,0.025981911351074416,2.29922769535856,6.473740367055967,13.199353041050983,25.737955324817026,1.7199974060058594,-2.5637055290070876,-1.7475013732910156,-6.017391667790633,2.522388921208602,-3.8824465205408245,0.38744377395879326,-5.181799697875967,46.33331298828125,1.9114697417802802,2.134945147249807,3,-1.8549995422363281,0.24500083923339844,6.2225027084350515,11.640003204345703,-0.6099967956542969,0,0.034275316689429625,-1.6553648207415947,55.65999984741211,2.573767416264352,54.41999816894531,1.4246533466063631,55.09000015258789,0.034275316689429625
5901,2022-03-08,53.31000137329102,55.93000030517578,53.25,54.93999862670898,9549000.0,-0.028076520395103777,-2.0628574916294644,2.507682195382445,23.045612648638794,32.8240284735411,1.4276607156028192,3.5992506596564056,7.805648312175585,14.544256192286433,26.764734042031925,2.6800003051757812,-2.6572845944895676,-3.017998504638662,-7.407851788365569,1.3718547790882454,-5.212925146502116,-0.8230718627752083,-3.3701305847167973,1.8692021932735177,-37.02564208351225,2.194926641863453,3,-0.3150024414062571,1.7849979400634695,7.477499008178704,12.934999465942376,1.80999755859375,1,0.05796286011982743,-2.954039217061877,54.849998474121094,-1.6553648207415947,55.65999984741211,2.573767416264352,54.41999816894531,0.05796286011982743
5902,2022-03-09,53.06000137329102,53.93000030517578,52.599998474121094,53.93000030517578,10250400.0,-0.0046895515580543945,2.0574792274132374,0.5337425753696521,27.609763686105254,30.985671427938467,1.6067764688276895,3.503559278329625,7.815540450027875,14.599240664789328,28.012527582270874,1.3300018310546875,-2.568480878965076,-2.9344985961913963,-7.24893275514561,1.3799355627628174,-5.091715675668503,-0.7772815167142895,-2.85932545288086,11.917171669256101,-28.872554819847487,2.1572170794771064,3,1.4699974060058523,2.0349979400634695,7.727499008178704,13.184999465942376,1.0900001525878764,2,0.01997733756424891,-2.0628574916294644,53.31000137329102,-2.954039217061877,54.849998474121094,-1.6553648207415947,55.65999984741211,0.01997733756424891
5903,2022-03-10,52.36000061035156,55.47999954223633,51.27999877929688,53.02000045776367,18926000.0,-0.013192626174559852,-1.9787202382965468,0.7586214456405034,31.23621856612033,30.801286099072993,2.0382809085919362,3.745852181184297,8.2488089089846,15.094662801582032,29.392910872736998,4.200000762939446,-2.4331299370046224,-3.221999359130862,-7.246182557258052,0.8021838389963278,-5.234090958194457,-1.2099077600672672,-1.9089517633789015,20.849454969636966,-23.43767543713429,2.012091599063597,3,1.5099983215332031,2.7349987030029297,8.427499771118164,13.80000114440918,2.2000007629394602,3,0.03857907628374457,2.0574792274132374,53.06000137329102,-2.0628574916294644,53.31000137329102,-2.954039217061877,54.849998474121094,0.03857907628374457
5904,2022-03-11,50.06000137329102,52.9000015258789,50.0,52.9000015258789,9217700.0,-0.04392664649063871,1.0422544859628602,4.303031529058153,25.587716814293586,29.827830867428073,4.052746068379285,5.646195790477407,10.237599886211349,17.18501077755102,30.48885260004325,2.900001525878899,-2.403466815236712,-5.084498596191402,-9.513258429509847,-0.6557387628729572,-7.298878512850621,-2.870118679532183,6.3999977111816335,0.9288139596682432,-44.4149603293261,2.214379916659222,3,3.1699981689453054,5.0349979400634695,10.142498970031731,16.10000038146972,5.10999679565429,4,0.09928080842318043,-1.9787202382965468,52.36000061035156,2.0574792274132374,53.06000137329102,-2.0628574916294644,53.31000137329102,0.09928080842318043
5905,2022-03-14,52.09000015258789,53.25,50.0099983215332,50.20000076293945,9205600.0,0.04055131289668634,-1.854621656684614,-0.6654927070782812,38.02816607122975,30.91974172100694,1.8224822197476982,3.2894565801041935,7.903249045185291,14.947532080631731,31.399336414664074,3.240001678466797,-2.539361643712823,-2.739999771118164,-7.09405138909559,1.6140518468592617,-4.917025580106873,-0.5629739621294547,4.2407989501953125,35.2445201522791,-13.315148820126517,2.1770258089887125,3,1.1399993896484375,3.0049991607666016,7.932499885559082,14.070001602172852,2.770000457763672,0,0.05375310479666884,1.0422544859628602,50.06000137329102,-1.9787202382965468,52.36000061035156,2.0574792274132374,53.06000137329102,0.05375310479666884
5906,2022-03-15,53.93999862670898,54.56000137329102,52.22000122070313,52.5099983215332,8927400.0,0.03551542462472379,-1.3283647240125576,0.7566141624213811,47.69011535189291,33.176749124662095,-0.1025780495465014,1.165264616269873,5.773147151587786,12.878746026759295,31.940332075484655,2.470001220703132,-2.394728698440403,-0.6780012130737347,-4.748953646006193,3.3929512198587233,-2.7134774295399637,1.3574750033924943,2.264184494018565,71.89779116479829,17.193449562876147,2.035476216466231,3,-0.7099990844726491,1.155000686645515,6.082501411437995,11.610002517700202,0.8300018310546946,1,0.0055617919798995885,-1.854621656684614,52.09000015258789,1.0422544859628602,50.06000137329102,-1.9787202382965468,52.36000061035156,0.0055617919798995885
5907,2022-03-16,54.77000045776367,54.9000015258789,53.08000183105469,53.790000915527344,7561500.0,0.015387501894442268,1.935479405277218,0.685314218947574,47.61566539709228,35.11497562847616,-1.0982367314550459,-0.07497640824690421,4.657239994408101,11.828729779804434,33.2279656030875,1.8199996948242116,-2.2632156061476962,0.41000061035155966,-2.808190462136807,3.628191682839926,-1.1990949258926236,2.019096146595743,1.3100990005493216,87.0438112448653,33.14193340429239,1.6090955362441823,3,-1.5400009155273438,0.3249988555908203,5.212498664855957,9.98499870300293,-1.6000022888183594,2,0.006390331772792468,-1.3283647240125576,53.93999862670898,-1.854621656684614,52.09000015258789,1.0422544859628602,50.06000137329102,0.006390331772792468
5908,2022-03-17,55.66999816894531,55.86000061035156,54.06000137329102,54.27999877929688,5974000.0,0.016432311551205503,1.0338925335563158,1.4183673866586668,53.791635891352236,36.80824760310112,-2.014076869939359,-1.1920328433388505,3.52941532774409,10.641781398154023,33.8399350116938,1.7999992370605398,-2.006524973529281,1.4089984893798828,-1.4889334172659048,4.30693039602567,-0.039967463943014536,2.85796444270278,0.28849930020142267,96.75763785637471,43.06449117313861,1.4489659533228945,3,-2.4399986267089844,-0.5749988555908203,4.312500953674316,9.085000991821289,-2.0399971008300852,3,-0.02730369486367834,1.935479405277218,54.77000045776367,-1.3283647240125576,53.93999862670898,-1.854621656684614,52.09000015258789,-0.02730369486367834
5909,2022-03-18,56.02000045776367,56.66999816894531,55.099998474121094,55.099998474121094,10588500.0,0.006287090000545392,-2.4130354558760723,0.6618722213074297,54.948096374269994,38.83922120011057,-2.578834824624245,-1.6037845583666126,2.9719105402370474,10.004269794594364,33.7132939646278,1.5699996948242188,-1.779710245523212,1.7460006713867173,-1.1824172991196917,4.674418641893126,0.28179168613350924,3.2102096566399254,-6.020000457763672,90.24027438327627,37.02498105871402,1.4642089852532056,3,-2.6850013732910156,-1.2400016784667898,3.972498893737793,8.73499870300293,-2.920001983642578,4,-0.026062104115358142,1.0338925335563158,55.66999816894531,1.935479405277218,54.77000045776367,-1.3283647240125576,53.93999862670898,-0.026062104115358142
5910,2022-03-21,55.31999969482422,56.25,54.88000106811523,55.58000183105469,5918500.0,-0.012495550825052604,-1.4035081848723574,-0.2826104082961194,53.25285373057345,42.19558132032553,-2.0172931050338008,-0.96424743931302,3.377204515335947,10.442823914139296,33.21022868853498,1.3699989318847727,-1.5829535267730677,1.052999877929686,-1.864128940450371,3.970128696309743,-0.40556453126033887,2.511564287119711,-5.1865997314453125,69.66293483292468,18.505328502610837,1.458564409190028,3,-1.9850006103515625,-0.5599994659423828,4.927499771118164,8.965002059936523,-3.259998321533196,0,-0.0027115243439334025,-2.4130354558760723,56.02000045776367,1.0338925335563158,55.66999816894531,1.935479405277218,54.77000045776367,-0.0027115243439334025
5911,2022-03-22,55.75,56.2599983215332,54.95000076293945,54.97999954223633,7120300.0,0.007772962898552116,-2.1566281672404046,-2.96151588955075,52.26027309570212,44.93452681028074,-2.307432280984486,-1.4197857722598997,2.6672143603546417,9.764635484858644,33.17307257304516,1.30999755859375,-1.5724968553737995,1.453000259399417,-1.5142735273381902,4.420274046137024,-0.03063663396938665,2.9366371527682205,-5.485868072509767,74.3732839157748,27.0880711574452,1.4836368933688027,3,-2.4150009155273438,-0.9899997711181641,4.497499465942383,7.565000534057617,-1.9799995422363281,1,-0.015964114612528002,-1.4035081848723574,55.31999969482422,-2.4130354558760723,56.02000045776367,1.0338925335563158,55.66999816894531,-0.015964114612528002
5912,2022-03-23,55.599998474121094,56.06000137329102,54.6500015258789,55.41999816894531,5329000.0,-0.002690610329666443,1.5636218615619293,0.23376649112464146,54.1903414478725,47.484984908253196,-1.9659864460273226,-1.254559988737455,2.586126583345788,9.746884511015267,33.04269668169467,1.4099998474121236,-1.4712142519597293,1.2524988174438505,-1.7696420000489823,4.274639634936683,-0.25857159130256946,2.7635692261902705,-5.2077492218017625,59.003792778374475,11.08077735160974,1.5110704087464177,3,-2.2649993896484375,-0.8399982452392578,4.607501983642578,6.680002212524407,-3.6800003051757812,2,-0.014928022286614717,-2.1566281672404046,55.75,-1.4035081848723574,55.31999969482422,-2.4130354558760723,56.02000045776367,-0.014928022286614717
5913,2022-03-24,57.22999954223633,57.38999938964844,55.540000915527344,55.7400016784668,6892900.0,0.029316566777855435,1.0441999662788737,8.277751875556309,55.425015764953514,50.80024034721541,-3.1654066862865307,-2.891849455874649,0.6792498534216946,7.888087891350011,31.309532180027922,1.8499984741210938,-0.9966800438956582,2.7929998397827163,-0.46238883457638735,6.04838851414182,1.165305502603168,4.4206941769622645,-6.71219531158448,94.16058495782947,47.52106728168674,1.6276943371795503,3,-3.530000686645508,-2.5900001525878906,2.8924999237060547,4.995000839233398,-4.079998016357429,3,-0.07094183829749456,1.5636218615619293,55.599998474121094,-2.1566281672404046,55.75,-1.4035081848723574,55.31999969482422,-0.07094183829749456
5914,2022-03-25,57.41999816894531,58.04999923706055,56.95000076293945,57.38000106811523,6240900.0,0.0033199131264847193,-1.4444472701533089,0.02684373031844284,59.27797825980378,53.16133059039031,-2.4603273218926347,-3.014292804164228,0.27689682238264623,7.474781941435111,29.47546837707826,1.0999984741210938,-0.5942322075932793,2.841998481750487,-0.6767476941069361,6.36074465760791,1.082625393821779,4.601371569679195,-6.627306131933601,81.47054434644659,33.355060067243215,1.7593730879287104,3,-2.2849979400634766,-3.6299991607666016,2.782501220703125,4.805002212524414,-3.9599990844726562,4,-0.06600482796392437,1.0441999662788737,57.22999954223633,1.5636218615619293,55.599998474121094,-2.1566281672404046,55.75,-0.06600482796392437
5915,2022-03-28,58.77999877929688,58.84000015258789,56.93000030517578,57.41999816894531,7156400.0,0.02368513851829257,1.5810750204910637,34.00247973294597,70.00730289780213,55.641018095491326,-3.0972645814177326,-4.262853073310588,-1.2505056867272017,5.919469317605852,27.681662267776662,1.9099998474121094,-0.14392664069082883,3.992499160766606,0.0032681961690101957,7.9817301253642015,1.997883678467808,5.987114643065404,-7.551868310282238,98.56798584828806,42.76016812029805,1.994615482298799,3,-2.819997787475593,-4.594999313354499,0.8975000381469656,2.8400001525878835,-4.36000061035157,0,-0.09663151451402141,-1.4444472701533089,57.41999816894531,1.0441999662788737,57.22999954223633,1.5636218615619293,55.599998474121094,-0.09663151451402141
5916,2022-03-29,60.209999084472656,60.38999938964844,59.38000106811523,59.38000106811523,5341100.0,0.02432800841907201,-1.4337367117230737,0.6102923851944954,74.07406265709935,58.5808400132699,-3.9608598306218923,-5.514034498572634,-2.840223137227227,4.291707676123892,26.07639966684513,1.6100006103515554,0.6981208648833075,5.129499435424805,0.47091504751835345,9.788083823331256,2.8002072414715755,7.458791629378034,-8.372919040772153,96.8641050145344,34.03776495151921,2.329292193953226,3,-2.9849987030029297,-5.25,-1.5999994277954102,0.7800006866455078,-12.169998168945312,1,-0.13535953886575303,1.5810750204910637,58.77999877929688,-1.4444472701533089,57.41999816894531,1.0441999662788737,57.22999954223633,-0.13535953886575303
5917,2022-03-30,59.36000061035156,60.34000015258789,59.11999893188477,59.72999954223633,5943000.0,-0.014117231141767217,-1.8705833778380463,-0.4457829110346089,73.33333333333336,60.752139729045574,-2.6723221025900585,-4.561612384648413,-2.1037941067680634,4.923741639456594,24.583929886084224,1.220001220703118,1.291963933153795,4.066000938415527,-0.9704730452609027,9.102474922091957,1.5477639465773123,6.584237930253742,-6.667628632056264,78.76290508558296,10.187790406063854,2.5182369918382164,3,-1.8400001525878906,-4.400001525878906,-1.1000003814697266,1.6299991607666016,-10.54999923706054,2,-0.09417116063191333,-1.4337367117230737,60.209999084472656,1.5810750204910637,58.77999877929688,-1.4444472701533089,57.41999816894531,-0.09417116063191333
5918,2022-03-31,57.2599983215332,59.15999984741211,57.2400016784668,59.15999984741211,9380700.0,-0.03537739668506923,1.0210490810602442,5.135154083284361,74.32430899866279,62.905052242867,-0.3610252582543083,-2.3588760485861826,-0.1660268237748994,6.802691848835465,22.592852366915174,2.1199989318847656,1.5919105228222392,1.8239986419677763,-3.268551653137486,6.916548937073038,-0.7222765055848512,4.370273789520404,-3.7978636021025878,9.537517447283296,-64.80214441382465,2.5462751475526297,3,0.26000213623046875,-2.299999237060547,0.8025016784667969,3.720003128051758,-8.0,3,-0.09325882481871695,-1.8705833778380463,59.36000061035156,-1.4337367117230737,60.209999084472656,1.5810750204910637,58.77999877929688,-0.09325882481871695
5919,2022-04-01,57.709999084472656,58.33000183105469,57.29999923706055,57.86999893188477,4950100.0,0.007858902831476833,-1.1020470920704863,0.08421037837751391,71.25566108649578,64.90536417130281,-0.610265206313187,-2.790491388109885,-0.7254425043674075,6.160912074775666,21.014651259093046,1.0700035095214844,1.8705778177380807,2.171499443054202,-3.021564712519897,7.364563598628301,-0.4250326347328439,4.768031520841248,-3.555077898020258,22.54332328575618,-54.397673647893434,2.596532077787049,4,-0.18999862670898438,-2.5149993896484375,-2.027499198913574,0.8800010681152344,-9.119998931884766,4,-0.07901572744645324,1.0210490810602442,57.2599983215332,-1.8705833778380463,59.36000061035156,-1.4337367117230737,60.209999084472656,-0.07901572744645324
5920,2022-04-04,56.72999954223633,58.36999893188477,56.4900016784668,58.08000183105469,6651900.0,-0.01698145135649476,-1.0546440341613883,8.437522351762732,61.295544682901536,65.90928323654718,0.6602038601657227,-1.7522648505136331,0.16921684999011433,6.9382935969468775,19.439204491688752,1.8799972534179759,1.9700864917097292,1.0974998474121094,-4.111126918657703,6.306126613481922,-1.506813535622797,3.7018132304470157,-1.9515705354643273,6.15379499022361,-68.47463496498244,2.604313383034905,4,0.7900009155273438,-1.5349998474121094,-1.047499656677246,1.8600006103515625,-10.14999771118164,0,-0.05764146807949655,-1.1020470920704863,57.709999084472656,1.0210490810602442,57.2599983215332,-1.8705833778380463,59.36000061035156,-0.05764146807949655
5921,2022-04-05,56.4000015258789,57.72999954223633,55.97999954223633,56.68000030517578,5040600.0,-0.005816993108059831,-2.124992336564465,0.20740615154212935,56.87764030920606,66.20787199891758,1.220443622470654,-1.242611644116785,0.40441202678478305,7.0733536030629764,17.404770251964234,1.75,2.0231444938971066,0.6130018234252859,-4.487755010078388,5.71375865692896,-1.9373765933265545,3.1633802401771263,-1.0604154808192519,9.633071670802009,-60.80487901799491,2.5503784167518377,4,1.5649986267089915,-1.2050018310546804,-1.3025016784667898,2.1899986267089915,-10.24000167846679,1,-0.035106441549032086,-1.0546440341613883,56.72999954223633,-1.1020470920704863,57.709999084472656,1.0210490810602442,57.2599983215332,-0.035106441549032086
5922,2022-04-06,54.11999893188477,56.1500015258789,53.47999954223633,55.83000183105469,6359400.0,-0.04042557681399983,1.2723399005582516,6.107179836512081,44.142107343735205,64.95421550767111,3.65253341954827,1.1814485069593346,2.608875431158083,9.142063338240384,15.451890556971676,2.920001983642571,2.1106943463853014,-1.7200006484985266,-6.722533969772108,3.282532672775055,-4.221267309135314,0.7812660121382606,6.270000457763665,11.267594282790066,-53.53435503961082,2.5012666606367904,4,2.81500053405761,1.075000762939446,0.7475004196166921,4.470001220703118,-7.469997406005874,2,-0.11234290717576867,-2.124992336564465,56.4000015258789,-1.0546440341613883,56.72999954223633,-1.1020470920704863,57.709999084472656,-0.11234290717576867
5923,2022-04-07,54.38000106811523,54.84000015258789,53.5,53.88000106811523,4998700.0,0.004804178517403335,-1.126980763059285,-0.2923971650824186,43.75951859359093,63.22994221142524,3.291925518096072,1.1389327465446755,2.2899497606637524,8.660395185630748,14.400299250845125,1.3400001525878906,2.1997307295088646,-1.5609985351562585,-6.344468889057218,3.222471818744701,-3.952733712106742,0.8307366417942248,5.871798324584965,18.404941476763717,-41.39554132395718,2.3917351769504815,4,2.5549983978271555,0.8149986267089915,-0.025001525878899145,4.209999084472663,-9.290000915527337,3,-0.10242735537734438,1.2723399005582516,54.11999893188477,-2.124992336564465,56.4000015258789,-1.0546440341613883,56.72999954223633,-0.10242735537734438
5924,2022-04-08,55.02999877929688,55.43999862670898,54.11999893188477,54.5,3747400.0,0.011952881544954108,-1.0465097023355399,1.0599975585937642,48.89228102507794,60.88382867001144,2.5336993260163467,0.9279418570113265,1.6199269159794127,7.785470694347161,12.762955762814673,1.3199996948242045,2.292417245536086,-1.1595006942748967,-5.098410096796577,2.779408708246784,-3.1289553955357405,0.8099540069859472,5.086364616394036,31.697329867601226,-25.74624115793342,1.969454701260841,4,1.9050006866455007,0.16500091552733664,-0.9124994277954173,3.5600013732910085,-8.11000061035157,4,-0.10485190960851776,-1.126980763059285,54.38000106811523,1.2723399005582516,54.11999893188477,-2.124992336564465,56.4000015258789,-0.10485190960851776
5925,2022-04-11,54.88999938964844,56.22999954223633,54.36000061035156,54.36000061035156,4101900.0,-0.0025440558377972655,-6.056615995854206,0.9999999999999866,46.640623416752,57.83566875441729,2.306418054147457,1.3580959596080504,1.7107816334705461,7.670620898450096,11.096334117145396,1.8699989318847656,2.237223682759371,-1.43950004577637,-4.9394877325229345,2.0604876409701944,-3.1894938891496523,0.3104937975969122,5.093636728973387,33.17646699793199,-21.211623112815573,1.7499938433732827,4,2.020000457763672,0.30500030517578125,-0.7725000381469727,3.700000762939453,-9.95000076293946,0,-0.11477499193138352,-1.0465097023355399,55.02999877929688,-1.126980763059285,54.38000106811523,1.2723399005582516,54.11999893188477,-0.11477499193138352
5926,2022-04-12,54.2400016784668,55.77999877929688,54.11999893188477,55.33000183105469,3987300.0,-0.011841823982680189,-1.496229775736934,-2.0566087982956183,44.887229798236916,54.67499058385102,2.2579636917774835,2.141518291087806,2.2215064845942862,8.099480017241987,10.160975071962037,1.6599998474121094,2.0795362188776423,-2.1044979095458984,-5.563700046180706,1.3547042270889094,-3.834098977863299,-0.3748968412284981,5.613561708627316,27.63644131747159,-25.086828893559538,1.7296010683174028,4,2.079998016357422,0.9549980163574219,-0.19500255584716797,4.349998474121094,-9.620002746582024,1,-0.14122418160715355,-6.056615995854206,54.88999938964844,-1.0465097023355399,55.02999877929688,-1.126980763059285,54.38000106811523,-0.14122418160715355
5927,2022-04-13,55.11999893188477,55.47000122070313,53.959999084472656,54.09000015258789,3787000.0,0.01622413765092734,-1.341086921807644,-0.9449528762463449,41.59362000008514,51.03824736178683,0.7970954227083809,1.3587503134678158,1.1963729686844786,6.979820227232473,9.396383796610891,1.5100021362304759,1.6372739478574019,-1.2420005798339773,-4.671074619466182,2.1870734597982278,-2.9565375996500833,0.4725364399821288,4.606093178312186,59.34063016573701,11.369022595782837,1.7145370198161038,4,0.8050003051757741,0.07500076293944602,-1.0749998092651438,3.470001220703118,-10.809997558593757,2,-0.1625544132456369,-1.496229775736934,54.2400016784668,-6.056615995854206,54.88999938964844,-1.0465097023355399,55.02999877929688,-0.1625544132456369
5928,2022-04-14,54.1500015258789,55.47000122070313,53.97999954223633,55.20000076293945,4452200.0,-0.017597921349827295,-1.1438823648873122,-1.019417943172054,37.734440864726125,47.31366733714576,1.4299177935688618,2.3284136705444993,2.069511784924771,7.703518614376222,9.127447126385087,1.490001678466804,0.9133100431385728,-2.135998153686529,-5.694580260303539,1.4225839529304807,-3.915289206995034,-0.3567071003780242,5.451168732958848,8.370149915891512,-33.90321429820268,1.7792910533085038,4,1.7749977111816477,1.0449981689453196,0.6624975204467844,4.4399986267089915,-8.960002899169922,3,-0.13850415122178095,-1.341086921807644,55.11999893188477,-1.496229775736934,54.2400016784668,-6.056615995854206,54.88999938964844,-0.13850415122178095
5929,2022-04-18,54.56000137329102,54.75,53.66999816894531,53.83000183105469,4115300.0,0.007571557448916799,-1.0571328922845526,-0.695238164439005,32.95638270369744,44.16487156167863,0.5879278310813447,1.9008855158433775,1.608941834766675,7.064028539591483,9.329981600867844,1.0800018310546875,0.2147486400936316,-1.6529983520507727,-5.293512806621848,1.9875161025203028,-3.4732555793363105,0.16725887523476501,4.918745471214699,34.76573151996261,-0.3707657621619589,1.8202572272855384,4,1.0449981689453054,0.634998321533196,-0.07750225067139382,4.029998779296868,-10.380001068115241,0,-0.17357039923644535,-1.1438823648873122,54.1500015258789,-1.341086921807644,55.11999893188477,-1.496229775736934,54.2400016784668,-0.17357039923644535
5930,2022-04-19,55.16999816894531,55.22000122070313,54.15999984741211,54.15999984741211,4698300.0,0.011180292894070742,-1.0990161086246435,1.3835602121599948,28.20066909056355,40.97854142627392,-0.29796003228313594,1.3481975791318916,0.8867207983619565,6.256415684369308,9.334292403995464,1.0600013732910227,-0.36953782070727925,-1.035501480102539,-4.684370642069304,2.6133676818642257,-2.859936061085925,0.7889331008808469,4.18877372951502,71.0900268294268,41.9539078819944,1.824434580983383,4,-0.3149986267089844,0.030000686645507812,-1.0074987411499023,3.420001983642578,-10.359996795654297,1,-0.14953779724146976,-1.0571328922845526,54.56000137329102,-1.1438823648873122,54.1500015258789,-1.341086921807644,55.11999893188477,-0.14953779724146976
5931,2022-04-20,54.86000061035156,55.36000061035156,54.7599983215332,55.31999969482422,4937900.0,-0.005618951765132496,1.2222269317170347,-0.4554453949729005,29.582556777429204,39.36081358557325,-0.25634148658063793,1.6739227945155335,1.0975984751214938,6.348861471128586,9.311063396151527,0.6000022888183594,-0.935548871872939,-1.3009990692138658,-4.9946907627465364,2.392692624318805,-3.147844915980201,0.5458467775524696,4.38119584098429,66.11113465858492,41.46575546136272,1.846845846766335,4,0.0049991607666015625,1.4449996948242188,-0.6975011825561523,3.729999542236328,-8.38999938964843,2,-0.1808239495675612,-1.0990161086246435,55.16999816894531,-1.0571328922845526,54.56000137329102,-1.1438823648873122,54.1500015258789,-0.1808239495675612
5932,2022-04-21,54.77000045776367,55.86000061035156,54.54999923706055,55.22999954223633,4408600.0,-0.001640542318384619,-1.9111092273131862,1.0,36.18201170745425,38.5188683760025,-0.07201546910481227,1.7903452780415847,1.0521842796167817,6.22161167406928,9.023912997323654,1.3100013732910156,-1.2888909285537125,-1.3494993209838881,-5.0881076660581,2.389109024090324,-3.218803493520994,0.5198048515532179,4.35597205539019,50.2283590200942,22.694073621949382,1.869304172537107,4,0.17999839782714844,1.9650001525878906,-0.6075010299682617,3.8199996948242188,-5.950000762939453,3,-0.18532045720368684,1.2222269317170347,54.86000061035156,-1.0990161086246435,55.16999816894531,-1.0571328922845526,54.56000137329102,-0.18532045720368684
5933,2022-04-22,53.16999816894531,54.83000183105469,53.08000183105469,54.599998474121094,4914800.0,-0.02921311439557528,-1.1739225210283142,3.1087025027781,27.657450307504064,36.15944274071652,1.4955732995377105,3.2365252869537073,2.4670186984410662,7.6235114098988745,9.764102420782535,1.75,-1.6118409178709143,-2.7465015411376967,-6.667667671762025,1.1746645894866319,-4.707084606449861,-0.7859184758255324,5.843054884790199,3.2372797628849,-23.898565228618125,1.9605830653121643,4,1.4850025177001953,3.56500244140625,0.9925012588500977,5.340000152587891,-4.5,4,-0.16663526614204593,-1.9111092273131862,54.77000045776367,1.2222269317170347,54.86000061035156,-1.0990161086246435,55.16999816894531,-0.16663526614204593
5934,2022-04-25,53.63000106811523,53.88000106811523,52.709999084472656,52.93000030517578,5503600.0,0.008651550028425437,-1.0526292894309635,-0.4895109185682301,33.92115599671713,34.746168582934864,0.9120032600683103,2.6119426279160365,1.8814036761825221,7.015408228811978,10.631372058111257,1.170001983642571,-1.5689872547844033,-2.096998786926278,-6.078090879529455,1.884093305676899,-4.0875448332278665,-0.10645274062468957,5.145729936713053,29.206398031374736,-0.559429936558896,1.9905460463015898,4,0.6549987792968821,2.9199981689453196,0.5324983596801829,4.879997253417976,-6.659999847412095,0,-0.15737464615536068,-1.1739225210283142,53.16999816894531,-1.9111092273131862,54.77000045776367,1.2222269317170347,54.86000061035156,-0.15737464615536068
5935,2022-04-26,53.099998474121094,53.959999084472656,52.47999954223633,53.59000015258789,4951700.0,-0.00988257660709313,1.4065042163275308,-0.7000016348684819,33.23168556958419,33.451108113084565,1.2978777426741743,2.8402148146594612,2.2909079366824727,7.4031037293814705,11.187690289759148,1.4799995422363281,-1.552291918704384,-2.343001365661621,-6.215995891511575,1.529993160188333,-4.279498628586595,-0.4065041027366476,5.3117886154858525,18.34315786860065,-13.392269824773734,1.936497262924976,4,1.0700016021728516,3.335000991821289,0.9575004577636719,5.409999847412109,-5.329998016357422,1,-0.16798490443069558,-1.0526292894309635,53.63000106811523,-1.1739225210283142,53.16999816894531,-1.9111092273131862,54.77000045776367,-0.16798490443069558
5936,2022-04-27,52.06000137329102,53.88999938964844,52.0,52.9900016784668,4905700.0,-0.01958563334680552,-2.5999883742897416,1.8979533051513662,38.02325725813465,33.054401141756735,2.2307042026582593,3.413331607486164,3.2022850410537274,8.282603392434943,11.148296392549112,1.8899993896484375,-1.7014838121772158,-2.9754985809326087,-6.428938819236478,0.47794165737126093,-4.7022187000845435,-1.2487784617806739,5.877242712526275,1.554439476774018,-31.416335290864215,1.726720119151935,4,1.8699989318847585,4.134998321533196,1.9874982833862234,6.44999694824218,-4.970001220703132,2,-0.13926238587691553,1.4065042163275308,53.099998474121094,-1.0526292894309635,53.63000106811523,-1.1739225210283142,53.16999816894531,-0.13926238587691553
5937,2022-04-28,53.77000045776367,54.04999923706055,52.1500015258789,52.47000122070313,6008500.0,0.03284669687600039,1.0430118112254916,-1.3978481833022993,46.9651674065797,34.0800374241849,0.3453908846776841,1.3313290574970722,1.324468071260334,6.427286908576889,11.21503824875691,1.9899978637695241,-1.775775657732332,-0.985999488830565,-3.813959996006176,1.8419610183450459,-2.399979742418374,0.427980764757244,3.5735192194718977,62.54414531965256,26.585356116022723,1.413980253587806,4,0.15999984741210938,2.424999237060547,0.2774991989135742,4.739997863769531,-6.100002288818359,3,-0.13576342151595644,-2.5999883742897416,52.06000137329102,1.4065042163275308,53.099998474121094,-1.0526292894309635,53.63000106811523,-0.13576342151595644
5938,2022-04-29,51.91999816894531,53.97999954223633,51.52000045776367,51.52000045776367,8341100.0,-0.034405844766014715,-11.300065803904365,0.3076907276392602,36.17776569130158,34.43796886725203,2.0627181558977554,2.9099545152147073,3.055197666025208,8.135386693360047,12.423329469652721,2.4599990844726562,-1.82300588543756,-2.5690017700195327,-5.4098534263417335,0.27184988630266815,-3.989427598180633,-1.1485759418584323,4.889169540566698,15.810193840994899,-19.833056185909697,1.420425828161099,4,1.7700023651123047,4.035001754760742,2.1275014877319336,6.510002136230469,-4.409999847412109,4,-0.059707214627277905,1.0430118112254916,53.77000045776367,-2.5999883742897416,52.06000137329102,1.4065042163275308,53.099998474121094,-0.059707214627277905
5939,2022-05-02,53.1500015258789,53.22000122070313,51.459999084472656,51.97000122070313,6139800.0,0.02369035824945942,1.6666705198971008,2.9500176430757725,42.949763451603374,36.076757129589794,0.6835559772629836,1.3921897648971324,1.7786849911141829,6.750670668668121,13.707878216473702,1.7600021362304759,-1.8697536655333238,-1.1109985351562557,-3.569623889249357,1.3476268189368454,-2.3403112122028062,0.11831414189029488,3.0244661134233084,65.25105566953798,28.085595967431516,1.2293126770465517,5,0.5099983215332102,2.7749977111816477,1.0199975967407298,5.109996795654304,-5.470001220703118,0,-0.08428980674162845,-11.300065803904365,51.91999816894531,1.0430118112254916,53.77000045776367,-2.5999883742897416,52.06000137329102,-0.08428980674162845
5940,2022-05-03,53.459999084472656,54.25,53.02000045776367,53.27999877929688,8059000.0,0.005832503286812063,-2.514299727520436,0.1525425920537895,46.74998815854014,37.984249505268785,0.11788292676298084,0.8692162416188793,1.4344927436072368,6.287310084974202,14.548372561118777,1.2299995422363281,-1.769757334936287,-0.6375009536743192,-2.8247358087075156,1.5497339013588771,-1.7311183811909174,0.45611647384227894,2.0544429571534124,71.68456429061693,31.937591289504,1.0936174275165997,5,0.20000076293945312,2.4650001525878906,1.0025005340576172,4.799999237060547,-6.770000457763679,1,-0.12139913907433142,1.6666705198971008,53.1500015258789,-11.300065803904365,51.91999816894531,1.0430118112254916,53.77000045776367,-0.12139913907433142
5941,2022-05-04,54.41999816894531,54.4900016784668,52.31999969482422,53.47999954223633,9500200.0,0.0179573344727475,3.0185011850224464,5.222205738990585,47.102645372989315,39.197653245883785,-1.0181651467279806,-0.260058771489156,0.4607428998816445,5.186915037645775,15.320630409788741,2.170001983642578,-1.6167707818235755,0.42149829864501953,-1.488610750668471,2.33160734795851,-0.5335562260117257,1.3765528233017648,0.526821858679277,97.68965512900087,57.92521268651845,0.9550545246567452,5,-1.2749977111816406,1.5050010681152344,0.6525020599365234,3.8400001525878906,-10.13999938964843,2,-0.12219768347909377,-2.514299727520436,53.459999084472656,1.6666705198971008,53.1500015258789,-11.300065803904365,51.91999816894531,-0.12219768347909377
5942,2022-05-05,48.040000915527344,51.81999969482422,47.290000915527344,51.209999084472656,19285100.0,-0.11723626365461193,1.06378105198764,-3.372343404419374,32.5328720508068,39.73936677291743,4.812917107361564,5.94593673455725,6.770623037766654,11.38336114013012,15.746703422683678,7.129997253417969,-1.623418727325479,-5.654499053955078,-8.930282053464182,-2.378716054445974,-7.29239055370963,-4.016607554200526,6.450000762939453,10.416665562877066,-31.94257254813961,1.6378914997545524,5,2.8500003814697266,5.774999618530273,8.052498817443848,9.34499740600586,-5.1100006103515625,3,-0.01977520284834955,3.0185011850224464,54.41999816894531,-2.514299727520436,53.459999084472656,1.6666705198971008,53.1500015258789,-0.01977520284834955
5943,2022-05-06,48.81000137329102,49.63999938964844,47.02999877929688,48.0,11281200.0,0.016028318965223054,1.1133630375524077,-0.2555210855407269,33.89355604613537,39.73630011174167,3.754206086979373,4.993256970478015,5.910605090290808,10.435616980010685,16.222019366355646,2.6100006103515554,-1.6454391002185744,-4.60599861145019,-8.521104382269733,-0.6908928406306458,-6.563551496859958,-2.6484457260404213,5.680000305175774,23.86061531145255,-18.655312887023555,1.9575528854097703,5,1.9499988555908132,4.2849979400634695,7.429998397827141,7.87499809265136,-6.229999542236335,4,-0.023355934691071778,1.06378105198764,48.040000915527344,3.0185011850224464,54.41999816894531,-2.514299727520436,53.459999084472656,-0.023355934691071778
5944,2022-05-09,49.2599983215332,50.91999816894531,47.66999816894531,48.08000183105469,12832100.0,0.009219359466939414,-2.249993801128767,1.4567833208531593,33.295646392846535,39.74340686988194,2.926933409035051,4.309787048466035,5.401043549197524,9.822101018815268,16.76297366638197,3.25,-1.8001755756597717,-3.867501640319823,-8.117850607688958,0.382847327049312,-5.99267612400439,-1.7423271566352554,3.8872028350830092,29.89274364068218,-8.636610949053807,2.125174483684567,5,1.5000019073486328,3.4400005340576243,6.980001449584961,7.345001220703125,-5.75,0,-0.0355257827776867,1.1133630375524077,48.81000137329102,1.06378105198764,48.040000915527344,3.0185011850224464,54.41999816894531,-0.0355257827776867
5945,2022-05-10,48.59000015258789,50.88999938964844,48.38000106811523,49.97000122070313,7614900.0,-0.013601262520799406,-1.7888882060106797,-1.1694959088866608,32.631576945194496,39.14433127955525,3.229530410930117,4.72590477706288,6.002785920260536,10.326856172408483,17.78848736824094,2.5099983215332102,-1.7450014923423254,-4.222499847412109,-8.840746630331203,0.3957469355069847,-6.53162323887166,-1.9133764559525588,3.456104576110846,20.911538432037233,-13.545255925178289,2.309123391459547,5,2.1700000762939453,4.109998703002937,7.767499923706055,8.014999389648438,-7.509998321533203,1,-0.018728130161646872,-2.249993801128767,49.2599983215332,1.1133630375524077,48.81000137329102,1.06378105198764,48.040000915527344,-0.018728130161646872
5946,2022-05-11,46.58000183105469,48.95000076293945,46.47000122070313,48.31000137329102,7085300.0,-0.04136650165098121,-1.5435882789070912,1.2536218863939792,29.494242136841976,37.20311736069551,4.895228978015709,6.464025046499501,7.92750195628561,12.183314275298855,18.974779682398456,2.479999542236321,-1.8830285516825285,-5.849498176574706,-11.184219762630946,-0.5147765905184656,-8.516858969602822,-3.182137383546589,4.563203826751717,2.0560867612140132,-29.14968218985713,2.6673607930281182,5,3.8999996185302734,5.519998550415039,9.777498245239258,10.02499771118164,-4.370002746582031,2,0.0023614596678902533,-1.7888882060106797,48.59000015258789,-2.249993801128767,49.2599983215332,1.1133630375524077,48.81000137329102,0.0023614596678902533
5947,2022-05-12,46.15999984741211,47.81999969482422,45.18999862670898,45.97999954223633,8920400.0,-0.009016787615550581,-1.9886339498974641,-0.10404644670778267,31.346462471717103,36.66630589185279,4.606671542678868,6.5122343871317625,8.231726742968632,12.445934684225037,20.27483292126142,2.6300010681152415,-2.0085123504666313,-5.821500205993651,-11.683693562738348,0.0406931507510464,-8.752596884366,-2.8904035276213023,4.729999542236328,16.928469427495884,-17.079200856870365,2.9310966783723496,5,3.6800003051757812,4.549999237060547,10.420000076293945,9.274999618530273,-3.8699989318847656,3,-0.040727926220316624,-1.5435882789070912,46.58000183105469,-1.7888882060106797,48.59000015258789,-2.249993801128767,49.2599983215332,-0.040727926220316624
5948,2022-05-13,46.6500015258789,46.7599983215332,45.72000122070313,46.459999084472656,6455200.0,0.010615287696849052,4.073205679301776,1.0555673292925474,31.455895137557135,35.38920941251431,3.677203310698303,5.725069403759825,7.650854125945337,11.80363507965128,21.64514265258804,1.039997100830071,-2.146891709273696,-4.956498527526861,-11.182846700019617,1.2698496449658947,-8.069672613773243,-1.8433244412804797,3.0999977111816435,25.47998282387478,-8.757658017478267,3.1131740862463797,5,3.1899986267089915,4.059997558593757,9.414998054504402,8.444997787475593,-3.520000457763672,4,-0.07974278883226749,-1.9886339498974641,46.15999984741211,-1.5435882789070912,46.58000183105469,-1.7888882060106797,48.59000015258789,-0.07974278883226749
5949,2022-05-16,45.09000015258789,46.4900016784668,44.90999984741211,46.4900016784668,6940600.0,-0.033440542813821916,1.2571430128446166,-7.368334404112065,29.823676381367562,33.50850810393959,4.440639795392428,6.8926132265492726,9.0600085702511,13.201998437461782,23.008769856192995,1.7400016784667898,-2.5784578932294053,-6.042999839782716,-12.745752765009627,0.6597530854441942,-9.394376302396168,-2.6916233771692646,3.7479989624023418,3.010038778505774,-31.86511368460586,3.351376462613455,5,4.6100006103515625,5.479999542236328,10.97499942779541,10.004999160766602,-2.1199989318847585,0,-0.05566640747481,4.073205679301776,46.6500015258789,-1.9886339498974641,46.15999984741211,-1.5435882789070912,46.58000183105469,-0.05566640747481
5950,2022-05-17,46.91999816894531,47.11999893188477,45.4000015258789,45.63999938964844,5704500.0,0.0405854515450117,1.0476155875768045,-0.9142838458646002,37.54843918042392,32.446929638098986,1.771695423856933,4.651331758890549,7.123430985205637,11.215690336859424,24.600858108146614,2.029998779296882,-2.711997000174378,-3.800501823425293,-10.472543486420676,2.87153983957009,-7.1365226549229845,-0.4644809919276014,1.1324010925292924,49.75242242663791,10.221970134497866,3.3360208314976934,5,1.4450016021728516,3.6500015258789062,9.145001411437988,8.17500114440918,-1.25,1,-0.072676896429827,1.2571430128446166,45.09000015258789,4.073205679301776,46.6500015258789,-1.9886339498974641,46.15999984741211,-0.072676896429827
5951,2022-05-18,44.93999862670898,46.77999877929688,44.650001525878906,46.099998474121094,5883200.0,-0.04219948038162602,-1.4482810783791509,-0.9062507450587758,28.88569223724464,32.041687436592085,2.531784057702623,6.1661880590601825,9.021292056285397,13.011110499789517,26.451886240800082,2.2699966430664062,-3.1094027521359138,-5.284501266479502,-12.133397811946459,1.5643952789874547,-8.70894953921298,-1.8600529937460237,2.4839207519531286,9.148178811931482,-26.336389315230463,3.4244482727334797,5,2.845001220703132,5.315002441406257,11.112501144409187,10.155000686645515,-0.55999755859375,2,-0.0858922321675416,1.0476155875768045,46.91999816894531,1.2571430128446166,45.09000015258789,4.073205679301776,46.6500015258789,-0.0858922321675416
5952,2022-05-19,44.61999893188477,45.33000183105469,44.02000045776367,44.61999893188477,7668700.0,-0.007120598678301282,-1.1833411746754061,-0.0,31.166146262786285,31.738641905108846,2.5877705963000537,5.994107370032886,9.26180081847469,13.130501373643362,28.807941451072328,1.3100013732910156,-3.6557889936167385,-5.097000885009756,-12.031397266342594,1.837395496323083,-8.564199075676171,-1.62980269434334,2.5,19.354799014577257,-17.849336378266774,3.467198190666419,5,2.8500003814697195,5.3200016021728445,11.137500762939446,10.47500038146972,-1.9699974060058665,3,-0.05401165184004442,-1.4482810783791509,44.93999862670898,1.0476155875768045,46.91999816894531,1.2571430128446166,45.09000015258789,-0.05401165184004442
5953,2022-05-20,44.310001373291016,45.31999969482422,43.27999877929688,44.959999084472656,7445800.0,-0.006947502600055833,1.9781058481860578,-100.0,26.05632158374104,30.934272481874903,2.44995356520068,5.9092742612322695,9.509632884251268,13.22934469698778,30.5388814292797,2.0400009155273366,-4.360520694439877,-4.963998603820798,-12.098721111060883,2.1707239034192867,-8.53135985744084,-1.3966373502007556,2.4699974060058665,26.822983152747636,-6.5511245214411495,3.5673612536200427,5,2.7749977111816406,5.259998321533203,11.249998092651367,10.784997940063477,-1.6400032043457031,4,-0.04558791232584525,-1.1833411746754061,44.61999893188477,-1.4482810783791509,44.93999862670898,1.0476155875768045,46.91999816894531,-0.04558791232584525
5954,2022-05-23,45.18999862670898,45.349998474121094,44.0,44.7400016784668,6122500.0,0.019860014130994808,2.5065048303195443,-0.6923054350824162,28.271135150824918,30.449778949167175,1.041430513178888,4.600418872451478,8.65056125912303,12.135099197259173,32.16480446653659,1.3499984741210938,-4.276884949927222,-3.662001228332528,-10.709776531332402,3.3857740746673457,-7.1858888798324685,-0.13811357683258763,0.890000152587902,49.73957738321675,20.335260260135154,3.5238876514999378,5,0.9250011444091868,4.3800010681152415,10.370000839233406,9.905000686645515,-3.5200004577636648,0,-0.045585253843672735,1.9781058481860578,44.310001373291016,-1.1833411746754061,44.61999893188477,-1.4482810783791509,44.93999862670898,-0.045585253843672735
5955,2022-05-24,44.18000030517578,45.63000106811523,43.61999893188477,44.400001525878906,8315100.0,-0.022350040987526132,-1.999994306438859,-0.48889491709335825,23.165605161760823,29.746597063047044,1.5199204150972605,5.173117767486573,9.604737440853697,12.917691608283555,33.79736752598293,2.0100021362304545,-4.31265104144957,-4.225999641418454,-11.270843498147215,2.818844215310307,-7.748421569782835,-0.7035777130540737,-0.9000015258788991,25.71432931082569,4.743265955771445,3.522421928364379,5,1.3699989318847656,5.3899993896484375,11.219999313354492,10.914999008178711,-1.2900009155273438,1,-0.02738793744034662,2.5065048303195443,45.18999862670898,1.9781058481860578,44.310001373291016,-1.1833411746754061,44.61999893188477,-0.02738793744034662
5956,2022-05-25,44.810001373291016,45.13000106811523,43.86999893188477,43.86999893188477,7522100.0,0.014259870162142807,-1.680848646191816,-4.272714662227738,37.88446409760593,30.473041688145805,0.6844144351889767,4.186773868841826,8.865443863951107,12.06611016757003,35.270840130608,1.2600021362304545,-4.381658360465643,-3.2334985733032227,-10.232641722363333,3.7656445757568875,-6.733070147833281,0.26607300122683597,-1.483002548217769,65.10642995005196,41.0322697547974,3.499571574530056,5,0.3899974822998118,4.759998321533203,10.217497825622559,10.284997940063477,-0.8800010681152344,2,0.019192072512787206,-1.999994306438859,44.18000030517578,2.5065048303195443,45.18999862670898,1.9781058481860578,44.310001373291016,0.019192072512787206
5957,2022-05-26,46.47000122070313,46.81000137329102,45.4900016784668,45.68000030517578,6299000.0,0.03704529784731414,-1.2564132660380678,0.8404243230959167,41.77214544683897,31.619291722510454,-1.0359259813241763,2.057314842137693,7.086429942695624,10.18714304463986,36.46977452049609,2.000000000000007,-4.36018429294041,-1.208498764038076,-7.692675676342894,5.275678148266742,-4.450587220190485,2.033589692114333,-3.096942350769048,90.3682747098725,63.52967687370265,3.242088456152408,5,-1.2700023651123047,3.0999984741210866,9.11499881744384,8.62499809265136,-2.75,3,-0.044975254953442456,-1.680848646191816,44.810001373291016,-1.999994306438859,44.18000030517578,2.5065048303195443,45.18999862670898,-0.044975254953442456
5958,2022-05-27,48.81999969482422,48.83000183105469,47.04999923706055,47.22000122070313,8695400.0,0.05057022621884766,1.1975303409203295,2.0253121770789804,48.63523925524385,33.709465375163376,-3.403671909025512,-0.5658468865167521,4.613256714729388,7.656124947809204,36.92585678636586,2.3600006103515554,-4.013708879808789,1.296499633789061,-4.902716425432956,7.495715693011078,-1.803108395821944,4.396107663400066,-5.309463124755858,99.80802052467068,70.32550116216557,3.099608029611008,5,-2.7649993896484375,0.2350006103515625,7.022500038146973,6.274999618530273,-5.0,4,-0.12638259335342517,-1.2564132660380678,46.47000122070313,-1.680848646191816,44.810001373291016,-1.999994306438859,44.18000030517578,-0.12638259335342517
5959,2022-05-31,48.66999816894531,49.29999923706055,47.31999969482422,48.43999862670898,17674900.0,-0.0030725425402821083,1.657714512474558,0.14374985098825102,50.25640398636002,35.12146146471183,-3.00885677190999,-0.8102254862070808,4.624517513161024,7.632775523494431,37.27589081807774,1.9799995422363281,-3.6967073428551984,1.3704982757568374,-4.271398502735046,7.012395054248721,-1.4504501134891044,4.191446665002779,-4.840293683217773,88.90843249530886,55.931704519984436,2.8209483892459417,5,-2.3799991607666016,0.21500205993652344,7.025002479553223,6.42500114440918,-5.529998779296875,1,-0.12327923208816549,1.1975303409203295,48.81999969482422,-1.2564132660380678,46.47000122070313,-1.680848646191816,44.810001373291016,-0.12327923208816549
5960,2022-06-01,46.97000122070313,49.08000183105469,46.81000137329102,49.08000183105469,7174800.0,-0.03492905305525351,1.1516585792697411,-9.173933955848623,51.27534192576185,37.60920031899152,-1.4539157476787068,0.39908886662623644,6.185725657004916,9.110732448974304,38.581467984934456,2.2700004577636648,-3.4478164730780065,-0.004998779296869316,-4.8444868330559245,4.834489274462186,-2.424742806176397,2.4147452475826583,-2.702673154868954,57.09027835345599,19.367761159245305,2.419744026879529,6,-0.6800022125244212,1.9149990081787038,8.447498321533196,8.12499809265136,-4.139999389648445,2,-0.11283804373038253,1.657714512474558,48.66999816894531,1.1975303409203295,48.81999969482422,-1.2564132660380678,46.47000122070313,-0.11283804373038253
5961,2022-06-02,47.77000045776367,47.77999877929688,46.45000076293945,46.86000061035156,5287700.0,0.0170321314939188,1.8602215814235563,-0.43127942378201056,55.13720989903585,40.27265183413036,-2.023003315927461,-0.9746253977247719,5.239509836172509,8.098914820286709,39.616800153148915,1.329998016357429,-2.9818339271389362,1.127500343322751,-2.2517230639137367,4.506723750559239,-0.5621113602954964,2.8171120469409985,-3.1000586982313862,59.84252599202217,18.68460213441103,1.6896117036182454,6,-1.480001449584961,1.114999771118164,7.532499313354492,7.189998626708984,-4.569999694824219,3,-0.10215618633769818,1.1516585792697411,46.97000122070313,1.657714512474558,48.66999816894531,1.1975303409203295,48.81999969482422,-0.10215618633769818
5962,2022-06-03,47.09000015258789,47.54999923706055,46.790000915527344,47.31999969482422,6122200.0,-0.014234881696871926,1.202898069980484,-0.2527467920905802,51.38713407082597,43.08718655491757,-1.0681105303538132,-0.38941127951451904,5.7672129627624855,8.588934653350961,38.712261654590755,0.9799995422363281,-2.832251401896066,0.49500007629394815,-2.827747334594754,3.8177474871826504,-1.1663736291504065,2.156373781738303,-2.0496537948533415,22.456130957958,-19.83047317639176,1.6613737054443516,6,-0.6300010681152344,1.7950000762939453,7.972499847412109,7.869998931884766,-4.599998474121094,4,-0.06710553912025097,1.8602215814235563,47.77000045776367,1.1516585792697411,46.97000122070313,1.657714512474558,48.66999816894531,-0.06710553912025097
5963,2022-06-06,47.66999816894531,48.7599983215332,47.47000122070313,47.9900016784668,5350100.0,0.012316797929030177,-2.5833381900256414,1.391322375731843,58.669356440986626,46.464766698268875,-1.253152944845148,-1.1164347058456272,4.9859695117123835,7.790701199407934,37.40790859368144,1.6699981689453125,-2.274929498255773,1.1319982528686552,-2.067590503005583,4.331587008742893,-0.46779612506846036,2.7317926308057707,-2.2888795808646805,42.806949445195485,-4.264138884258486,1.5997943779371189,6,-1.2099990844726562,1.2150020599365234,7.3925018310546875,7.290000915527344,-5.63999938964843,0,-0.08286127753232031,1.202898069980484,47.09000015258789,1.8602215814235563,47.77000045776367,1.1516585792697411,46.97000122070313,-0.08286127753232031
5964,2022-06-07,47.5099983215332,47.66999816894531,46.68000030517578,46.9000015258789,5114200.0,-0.0033564055707545615,1.1290356983178351,-1.9062190804296477,52.23315936641892,49.694494943230886,-0.8151773420391777,-1.1533979768283373,4.93259030657768,7.7630103422117145,37.08178445209157,0.9899978637695312,-1.758481509955196,1.0594984054565444,-1.9144190734115512,4.03341588432464,-0.42746033397750693,2.5464571448905957,-1.8153692815341813,40.304073311779575,-6.162316670370586,1.4869587394340484,6,-0.9249992370605469,1.3750019073486328,7.312501907348633,7.450000762939453,-3.8999977111816406,1,-0.07766783323662096,-2.5833381900256414,47.66999816894531,1.202898069980484,47.09000015258789,1.8602215814235563,47.77000045776367,-0.07766783323662096
5965,2022-06-08,47.68000030517578,48.13999938964844,47.29999923706055,47.81999969482422,4401800.0,0.003578235942928387,1.153849915880903,-0.22950840175851947,62.01756167684876,52.37595022981343,-0.48778965671267116,-1.4704617450108444,4.502941702093125,7.421006583388625,36.633482106307014,0.8400001525878906,-1.079909708278052,1.2750003814697237,-1.5868240098272182,4.136824772766666,-0.15591181417875077,2.705912577118198,-1.6969416494118406,53.2467897059212,1.9748047707816028,1.4309121956484718,6,-0.2849998474121094,1.2049999237060547,7.112499237060547,7.279998779296875,-4.090000152587891,2,-0.09521813939742185,1.1290356983178351,47.5099983215332,-2.5833381900256414,47.66999816894531,1.202898069980484,47.09000015258789,-0.09521813939742185
5966,2022-06-09,46.68999862670898,47.43999862670898,46.43000030517578,47.20000076293945,5139100.0,-0.02076345788863887,1.0404050523655177,3.6428882833787974,58.57498366031659,54.24293225353316,0.8905893178663149,-0.49729334532414526,5.170339265851645,8.228789032261979,35.69119383061076,1.25,-0.486918220806416,0.2794988632202049,-2.584163795163107,3.143161521603517,-1.1523324659714476,1.7113301924118574,-0.4415847244413058,11.1587357460356,-42.326744520666935,1.431831329191655,6,1.1750011444091868,2.1950016021728587,8.10250091552735,8.270000457763679,-1.30999755859375,3,-0.08267288304108411,1.153849915880903,47.68000030517578,1.1290356983178351,47.5099983215332,-2.5833381900256414,47.66999816894531,-0.08267288304108411
5967,2022-06-10,44.27999877929688,45.58000183105469,44.27999877929688,44.349998474121094,8764800.0,-0.051617046868651206,-36.14310626703731,0.13725372866394814,49.89413335939284,54.38280937621638,3.304803534956143,1.8600033137609486,7.2504813755142905,10.470085249014971,34.65993874449886,2.409999847412095,0.2845523060721291,-2.0365009307861257,-5.054072006466626,0.9810701448943746,-3.5452864686263794,-0.527715392945872,5.020000457763665,0.0,-54.50935709263295,1.5087855378402504,6,2.510000228881829,3.2700004577636648,10.255001068115227,10.680000305175774,1.9099998474120952,4,-0.02439019977711432,1.0404050523655177,46.68999862670898,1.153849915880903,47.68000030517578,1.1290356983178351,47.5099983215332,-0.02439019977711432
5968,2022-06-13,42.93000030517578,43.97000122070313,42.66999816894531,43.0099983215332,9224400.0,-0.030487771258753793,-3.333326975528834,1.1428337874660561,42.28142416449898,53.49670050712071,4.169957604044946,3.0746584990299155,8.31583376777175,11.63095953862593,33.77321129297282,1.6100006103515696,0.5734545161796518,-3.2004993438720675,-6.56963093552551,0.16863224778137464,-4.8850651396987885,-1.5159335480453464,6.269598922729493,4.753237261564039,-48.27916733807468,1.6845657958267204,6,2.9449996948242188,3.8649978637695312,9.422500610351562,10.90999984741211,3.720001220703118,0,-0.010249210891711491,-36.14310626703731,44.27999877929688,1.0404050523655177,46.68999862670898,1.153849915880903,47.68000030517578,-0.010249210891711491
5969,2022-06-14,42.58000183105469,43.59000015258789,42.209999084472656,43.20000076293945,5288400.0,-0.008152771293572503,-1.0294067323577838,7.750178818368223,44.27754305042714,52.719167298750186,3.984227123784791,3.4013622665576264,8.35674327250296,11.81310670232795,32.66849734927451,1.3800010681152344,0.68250673664717,-3.4249979019165053,-7.127795349754585,0.2777995459215745,-5.276396625835545,-1.5735991779974654,6.3584133544921855,6.239506366620049,-48.17273935228792,1.8513987239190397,6,2.904996871948242,3.984996795654297,9.347497940063477,11.129997253417969,4.099998474121094,1,-0.01291693349239531,-3.333326975528834,42.93000030517578,-36.14310626703731,44.27999877929688,1.0404050523655177,46.68999862670898,-0.01291693349239531
5970,2022-06-15,43.5099983215332,44.04999923706055,42.58000183105469,42.97000122070313,8232200.0,0.021841156657730565,-1.2272757485644268,-0.8709645663235369,45.44816576526133,51.64260683944191,2.807001062433862,2.321840432734348,7.153684856048002,10.737644260766785,31.864342957310466,1.4699974060058594,0.5051368503952958,-2.3245014190673814,-6.161503330399107,1.5125004922643441,-4.243002374733244,-0.40600046340151863,5.024711897949217,24.856584146175162,-27.03788569032979,1.9185009556658619,6,1.9750003814697266,3.0400009155273438,8.220001220703125,10.200000762939453,3.0500030517578196,2,0.0022983749178604462,-1.0294067323577838,42.58000183105469,-3.333326975528834,42.93000030517578,-36.14310626703731,44.27999877929688,0.0022983749178604462
5971,2022-06-16,41.08000183105469,42.5,40.52000045776367,42.290000915527344,9954900.0,-0.05584915155641146,1.4294513847608439,-2.240751075538505,32.093010759229244,49.4988153603756,4.6804198966217285,4.68819459307602,9.28739115365044,13.004651649257994,31.027999176461673,2.9899978637695312,0.21395413251735107,-4.561498069763182,-8.938288813938627,-0.18470732558773761,-6.749893441850901,-2.3731026976754634,7.075225720327147,11.067217812369718,-34.47508022256845,2.1883953720877223,6,3.55999755859375,3.829998016357422,10.64999771118164,12.629997253417969,4.579998016357422,3,0.061100248531044565,-1.2272757485644268,43.5099983215332,-1.0294067323577838,42.58000183105469,-3.333326975528834,42.93000030517578,0.061100248531044565
5972,2022-06-17,42.209999084472656,42.56999969482422,41.43000030517578,41.5099983215332,21193800.0,0.027507234738332942,-1.6511712494954378,-0.578513464945743,26.102649934573577,45.8802924152186,3.112734794112022,3.550420690318205,7.941628055966277,11.740212848000596,29.95014069981637,1.4899978637695312,0.026426287084021283,-3.3110008239746094,-7.932090703321116,1.310089055371897,-5.621545763647859,-1.0004558843013598,5.334410299419723,47.87533175990525,8.817352401685334,2.310544939673252,6,2.1200008392333984,2.700000762939453,9.080001831054688,11.220001220703125,4.970001220703125,4,0.07510073566451902,1.4294513847608439,41.08000183105469,-1.2272757485644268,43.5099983215332,-1.0294067323577838,42.58000183105469,0.07510073566451902
5973,2022-06-21,42.290000915527344,43.47000122070313,42.20000076293945,42.70000076293945,7628500.0,0.0018953288981262695,-3.3050851841076114,-0.5857134293546085,26.816848336252548,43.05625785631122,2.446612083746956,3.4902743377722487,7.633959456256889,11.53237437809517,28.395740286677707,1.270000457763679,-0.32493645739668864,-3.1299989700317354,-7.946692690709391,1.6866947506459198,-5.5383458303705595,-0.7216521096929114,4.692455754274739,50.14167336670384,16.671101193227514,2.4083468603388263,6,2.039999008178711,2.6199989318847656,7.98499870300293,10.499998092651367,5.9199981689453125,1,0.09222032695084903,-1.6511712494954378,42.209999084472656,1.4294513847608439,41.08000183105469,-1.2272757485644268,43.5099983215332,0.09222032695084903
5974,2022-06-22,43.13000106811523,43.65999984741211,41.83000183105469,41.88000106811523,7343000.0,0.019862854916124384,-1.7111112366980228,-3.0487816224564797,35.1162670349281,40.06722511832003,1.0280852150859516,2.622487668442453,6.550404839667891,10.584251117168272,26.826490803410653,1.8299980163574219,-0.5653032815167336,-2.1869989395141687,-7.111301121488232,2.7373032424598946,-4.649150030501204,0.27515215147286654,3.335459104723782,73.93771991251027,41.65980537966518,2.4621510909870326,6,0.8499984741211009,1.779998779296882,7.144998550415046,9.659997940063484,5.5,2,0.08161373453723164,-3.3050851841076114,42.290000915527344,-1.6511712494954378,42.209999084472656,1.4294513847608439,41.08000183105469,0.08161373453723164
5975,2022-06-23,42.97000122070313,43.11000061035156,42.04999923706055,42.16999816894531,5244700.0,-0.0037097111859424325,-1.0384623849172872,0.6400024414062557,30.424131805669347,36.9393526900259,0.5025602467826147,2.8324085660664267,6.464482734707339,10.620687370420008,25.064412409776892,1.0800018310546804,-1.0207988039474643,-2.2864988327026268,-7.298568517507313,2.7255708521020594,-4.79253367510497,0.21953600969971632,3.0198221749298497,78.02551717100074,47.200520780599454,2.5060348424023426,6,0.07999992370604758,1.9399986267089773,7.164999008178704,9.679998397827141,5.969997406005845,3,0.08633928273395419,-1.7111112366980228,43.13000106811523,-3.3050851841076114,42.290000915527344,-1.6511712494954378,42.209999084472656,0.08633928273395419
5976,2022-06-24,45.66999816894531,45.77999877929688,43.22000122070313,43.349998474121094,20444400.0,0.06283446291691774,1.0157453825659275,2.899988555951833,45.02799984933534,36.3986711889084,-2.634371886825676,0.21095991078257725,3.565822231530589,7.771175869765429,22.61765249505115,2.80999755859375,-1.3131068962302308,0.37049827575683736,-4.640198532412455,5.38119508392613,-2.1348501283278125,2.8758466798414872,-5.149997711181641,97.4712494497186,62.87828978779693,2.5053484040846463,6,-2.519998550415039,-0.7599983215332031,3.797501564025879,6.980001449584961,2.7600021362304688,4,0.019487699584601614,-1.0384623849172872,42.97000122070313,-1.7111112366980228,43.13000106811523,-3.3050851841076114,42.290000915527344,0.019487699584601614
5977,2022-06-27,44.38000106811523,45.93999862670898,44.22000122070313,45.86999893188477,4703400.0,-0.028246051074012457,1.1104298211535861,-0.6422405430025021,39.0260170732669,36.03695928988261,-1.4848450000245137,1.4085693023638655,4.60970060424161,8.89609271816721,21.390320959352476,1.7199974060058452,-1.820607375461421,-0.8149988174438576,-5.810062519494771,4.180064884607056,-3.3125306684693143,1.6825330335815991,-3.7548006439208947,62.04382542966419,27.312992668457674,2.497531851025456,6,-1.1500015258788991,0.5299987792968821,4.639999389648445,8.139999389648445,6.099998474121101,0,0.02884179244007501,1.0157453825659275,45.66999816894531,-1.0384623849172872,42.97000122070313,-1.7111112366980228,43.13000106811523,0.02884179244007501
5978,2022-06-28,42.650001525878906,44.47999954223633,42.599998474121094,43.400001525878906,5435600.0,-0.03898151195582633,-3.423500161562489,0.5033564263659916,35.32608432745516,35.04235276510795,0.22491172749671762,2.7959788178109335,6.09967493735644,10.480252464300477,21.69815439923512,1.8800010681152344,-2.299088093592104,-2.2364984512329116,-7.047638829327049,2.5746419268612257,-4.64206864027998,0.16907173781415707,-1.8122091735839874,19.951346329302407,-13.4931055365354,2.4055701890470687,6,0.5799980163574219,2.259998321533203,6.054998397827148,9.554998397827148,5.2199974060058665,1,0.10621333217416629,1.1104298211535861,44.38000106811523,1.0157453825659275,45.66999816894531,-1.0384623849172872,42.97000122070313,0.10621333217416629
5979,2022-06-29,42.66999816894531,43.02999877929688,42.29999923706055,42.58000183105469,3517100.0,0.00046885445137134774,-1.2461471648062943,-0.1199951171875,34.734893339451716,33.851989162240216,0.24476302485037138,2.4279099059537117,5.821719105323915,10.334607397541724,22.348288118391167,0.7299995422363352,-2.497445879354025,-1.916501808166501,-6.475971132139769,2.6429675158067667,-4.1962364701531385,0.36323285382013637,-1.6281175656738327,15.938278384686322,-14.381622242967863,2.2797346619866343,6,0.5600013732910156,2.240001678466797,5.657501220703125,9.165000915527344,4.61000061035157,2,0.1298336337768884,-3.423500161562489,42.650001525878906,1.1104298211535861,44.38000106811523,1.0157453825659275,45.66999816894531,0.1298336337768884
5980,2022-06-30,41.66999816894531,42.41999816894531,41.02000045776367,42.41999816894531,6571700.0,-0.02343567009402381,2.7333272298177085,-8.333672431332655,34.71374284772391,34.143181616517396,1.0686957245759388,3.1731788445706925,6.5271562407524755,11.168337366156862,22.97002193874711,1.6499977111816406,-2.4910984287055555,-2.6515016555786133,-7.243646331770229,1.9406430206130025,-4.947573993674425,-0.3554293174828018,4.270000457763665,13.211340509929089,-18.725458675028484,2.296072338095808,6,1.8100013732910156,3.240001678466797,6.172501564025879,10.165000915527344,5.94000244140625,3,0.16702671478293651,-1.2461471648062943,42.66999816894531,-3.423500161562489,42.650001525878906,1.1104298211535861,44.38000106811523,0.16702671478293651
5981,2022-07-01,42.88999938964844,43.040000915527344,41.7599983215332,41.93999862670898,4950800.0,0.029277688368422705,1.0479979003970326,-1.2666676839192803,45.43663436568237,36.29140210886282,0.14800774282367257,1.653616647787274,5.0306891049230416,9.796892975635124,23.32946438134542,1.3700027465820312,-2.470048349702843,-1.1875003814697251,-5.5193489429953,3.14434818005585,-3.353424662232513,0.9784238992930625,2.951599273681637,38.00812251695685,1.947612489248165,2.1659242807627863,7,0.5900001525878906,2.020000457763672,4.670000076293945,8.944999694824219,5.1100006103515625,4,0.14105850601902126,2.7333272298177085,41.66999816894531,-1.2461471648062943,42.66999816894531,-3.423500161562489,42.650001525878906,0.14105850601902126
5982,2022-07-05,43.93000030517578,43.959999084472656,41.88999938964844,42.2599983215332,6413700.0,0.024248098165707832,1.3930638642232018,1.7578954131313689,53.35121027289948,39.23966454626804,-0.6954913702593188,0.3844490095774731,3.7235084653197816,8.59351282021349,23.51862164825927,2.0699996948242188,-2.512671185634801,0.010500526428224077,-4.0826426333933625,4.103643686249811,-2.036071053482573,2.057072106339021,1.8151663940429685,84.10406408693102,42.26235504993775,2.046571579910795,7,-0.4500007629394531,0.9799995422363281,3.4549989700317383,7.904998779296875,4.569999694824219,1,0.10243569243658346,1.0479979003970326,42.88999938964844,2.7333272298177085,41.66999816894531,-1.2461471648062943,42.66999816894531,0.10243569243658346
5983,2022-07-06,43.72000122070313,44.959999084472656,43.560001373291016,44.400001525878906,6444000.0,-0.004780311473112087,-1.7999954223632812,-0.40718532782372496,53.85656515809593,41.32191989328668,-0.292024305918396,0.2986639460570686,3.7099596984257133,8.623201764117908,24.31466706793747,1.3999977111816406,-2.111643143318922,-0.001998710632314271,-3.69478220244018,3.6907847811755516,-1.8483904565362437,1.8443930352716151,1.9306621536865194,68.52796203116259,21.266464639580754,1.8463917459039318,7,-0.24000167846680398,1.1899986267089773,3.6649980545043874,8.114997863769524,4.849998474121087,2,0.15462026836202547,1.3930638642232018,43.93000030517578,1.0479979003970326,42.88999938964844,2.7333272298177085,41.66999816894531,0.15462026836202547
5984,2022-07-07,43.81999969482422,44.06999969482422,43.18999862670898,43.72000122070313,6216100.0,0.002287247743116172,1.9333443535979282,-0.14705651359264893,51.11111718789524,43.62047382464512,-0.3172116732777823,-0.09692350897672952,3.368136754345059,8.370384947036143,24.815718743346988,0.8800010681152415,-1.689304314266174,0.28249969482421733,-2.953936121373573,3.5189355110220077,-1.3357182132746814,1.900717602923116,1.7380504212329129,71.0659952538953,20.104160310072864,1.6182179080988954,7,-0.3400001525878906,1.0900001525878906,3.7350006103515625,8.014999389648438,5.6199989318847585,3,0.09242353412291138,-1.7999954223632812,43.72000122070313,1.3930638642232018,43.93000030517578,1.0479979003970326,42.88999938964844,0.09242353412291138
5985,2022-07-08,43.13999938964844,43.83000183105469,42.75,43.400001525878906,3716300.0,-0.015518035369956884,-1.0769247698345743,-2.6000610360877716,58.44262033660671,45.11098721211971,0.43520529168451816,0.23769896996175532,3.810511211698106,8.898927177472942,25.71234677209877,1.0800018310546875,-1.2792829457104347,-0.17050056457519247,-2.7547065326147973,2.4137054034644123,-1.4626035485949984,1.1216024194446135,2.3272897332428215,43.125023096794344,-12.35102038341639,1.2921029840198028,7,0.3400001525878906,1.6600017547607422,4.447500228881836,8.694999694824219,5.540000915527344,4,0.09596660751557295,1.9333443535979282,43.81999969482422,-1.7999954223632812,43.72000122070313,1.3930638642232018,43.93000030517578,0.09596660751557295
5986,2022-07-11,42.83000183105469,43.15999984741211,42.38999938964844,43.02000045776367,5986800.0,-0.007185849860446125,2.276615776700999,0.7307579447753748,52.72409187998377,46.63299552397714,0.3352377929874777,0.2568572274609977,3.9079087380135036,9.057319850285182,26.279041900227472,0.7700004577636719,-1.0808284383028877,-0.2874982833862276,-2.3284454685951985,1.7534489018227433,-1.3079718759907095,0.7329753092182543,2.5483415185340164,30.618975076480336,-24.75197141353738,1.0204735926044843,7,0.15999794006347656,1.80999755859375,4.757497787475586,9.004997253417969,6.6699981689453125,0,0.11160398260434001,-1.0769247698345743,43.13999938964844,1.9333443535979282,43.81999969482422,-1.7999954223632812,43.72000122070313,0.11160398260434001
5987,2022-07-12,43.20000076293945,43.95000076293945,42.86999893188477,43.060001373291016,4751000.0,0.008638779268426156,-3.153819067460986,-0.7368442186841208,53.898889813962214,48.69664057803348,-0.24557117203939782,-0.20891202113458007,3.2700990260842104,8.508385925350126,25.78567004692045,1.1199989318847656,-0.7905519873908702,0.1365005493164091,-1.8307601235510873,2.1037612221839055,-0.8471297871173391,1.1201308857501573,2.0911757288127504,31.517566905641893,-23.50216440431098,0.9836303364337475,7,-0.21000099182128906,1.4399986267089844,4.38749885559082,8.634998321533203,5.369998931884766,1,0.11111109148818321,2.276615776700999,42.83000183105469,-1.0769247698345743,43.13999938964844,1.9333443535979282,43.81999969482422,0.11111109148818321
5988,2022-07-13,42.4900016784668,43.150001525878906,41.93999862670898,42.20000076293945,4439900.0,-0.016435163702167133,-1.9876423438103052,2.071444141689373,47.22703559308702,50.084656383992964,0.49097658232105346,0.49163995992995524,3.7581556288047153,9.069909902938633,24.842943557720645,1.2600021362304759,-0.93359637568458,-0.5514986038208036,-2.5348207790450985,1.4318235714034913,-1.5431596914329546,0.44016248379134737,2.7157512926056384,25.82172657051749,-25.697719247301123,0.9916610876121486,7,0.4999980926513672,2.1499977111816406,5.182497978210449,9.34499740600586,6.049999237060547,2,0.14144500080307054,-3.153819067460986,43.20000076293945,2.276615776700999,42.83000183105469,-1.0769247698345743,43.13999938964844,0.14144500080307054
5989,2022-07-14,42.02999877929688,42.36000061035156,41.22000122070313,42.20000076293945,3624800.0,-0.010826144528091053,3.653042794528624,-0.5862118860329659,46.03039130969893,51.342061768656855,0.950615841032004,0.9574123371660619,3.946642047985307,9.407433414446267,23.808014613407767,1.2700004577636648,-0.8924600665865015,-0.9840013504028278,-3.0090794823958618,1.0410767815902062,-1.9965404163993412,0.028537715593685675,3.0920391415093746,29.67024521660645,-17.732295252102357,1.012539065996516,7,1.0600013732910085,2.3000011444091726,5.642500877380364,9.805000305175774,5.040000915527337,3,0.15560316691583642,-1.9876423438103052,42.4900016784668,-3.153819067460986,43.20000076293945,2.276615776700999,42.83000183105469,0.15560316691583642
5990,2022-07-15,43.61000061035156,43.959999084472656,42.849998474121094,42.9900016784668,6407300.0,0.03759224070767653,-1.4666533859475863,-3.6470099854147153,40.391796687901326,50.7815242489034,-0.36348069482883005,-0.6479333171746688,2.0978917377873643,7.7176865267985875,22.705188189385026,1.9300003051757741,-0.5836080824148695,0.5910003662109347,-1.439720231168991,2.6217209635908603,-0.42435993247902815,1.6063606649008975,1.429996561193846,87.22632310232582,44.250433845949445,1.0153602986899612,7,-0.5200004577636719,0.7199993133544922,4.124999046325684,8.224998474121094,1.779998779296875,4,0.13368488729104877,3.653042794528624,42.02999877929688,-1.9876423438103052,42.4900016784668,-3.153819067460986,43.20000076293945,0.13368488729104877
5991,2022-07-18,43.59000015258789,44.72999954223633,43.349998474121094,43.97999954223633,4544300.0,-0.0004586209007968467,-2.172406233283348,-0.6290323573023892,45.82009962619993,49.94473417704789,-0.26121217582309697,-0.4534997065246529,1.8124219231426224,7.6316612499148135,20.732942189240696,1.3800010681152344,-0.25098630706223446,0.4454999923706069,-1.3805971202688028,2.2715971050100165,-0.4675485639491015,1.3585485486903153,1.3695970846818852,67.52136937916038,25.84386153001084,0.9130485563197062,7,-0.5,0.3899993896484375,4.550000190734863,8.244998931884766,1.8400001525878906,0,0.11676990444529056,-1.4666533859475863,43.61000061035156,3.653042794528624,42.02999877929688,-1.9876423438103052,42.4900016784668,0.11676990444529056
5992,2022-07-19,45.38000106811523,45.4900016784668,43.88999938964844,43.88999938964844,4290500.0,0.04106448518608374,-1.1476516596474609,-3.8205231034077833,64.35331242937696,51.11103942941246,-2.038243270689513,-2.101584577098194,-0.06286958498198914,5.753908598753348,18.690863387262286,1.9000015258789062,0.22623273278362888,2.077000808715816,0.05287151819251079,4.101130099239121,1.0649361634541634,3.0890654539774687,-4.360000610351555,97.42387357004687,50.80885339861134,1.0120646452616542,7,-2.0249996185302663,-2.150001525878899,2.9949989318847727,6.454998016357429,0.14999771118165484,1,0.09078886811176279,-2.172406233283348,43.59000015258789,-1.4666533859475863,43.61000061035156,3.653042794528624,42.02999877929688,0.09078886811176279
5993,2022-07-20,46.18999862670898,46.47000122070313,45.41999816894531,45.59000015258789,4066000.0,0.0178492185881165,-1.2340432439452136,0.4026830860610066,67.08738212862347,52.88617997838226,-2.750243163853277,-2.74516947551664,-0.9753272150338717,4.846406475811847,17.31931478185555,1.0900001525879048,0.433713779848766,2.691998481750481,0.35198881589611375,5.032008147604849,1.5219936488232975,3.862003314677665,-5.080598144531244,94.66661725725419,42.346529037975486,1.1700048329271855,7,-2.344997406005845,-2.694997787475579,0.9800004959106516,5.645000457763679,0.40000152587891336,2,0.051526329051220676,-1.1476516596474609,45.38000106811523,-2.172406233283348,43.59000015258789,-1.4666533859475863,43.61000061035156,0.051526329051220676
5994,2022-07-21,46.6500015258789,46.66999816894531,45.849998474121094,46.08000183105469,2964100.0,0.009958928617588958,1.688554525783898,0.9500019073534829,75.51230669533948,54.78281179601923,-3.0917215319402445,-3.0861711548439743,-1.5490643826130395,4.303996428480168,15.778073468282807,0.8199996948242188,0.43832987115752786,2.976001358032221,0.2541798280145571,5.697822888049885,1.615090593023389,4.336912123041053,-5.326177014160152,99.47652762659884,40.465817176189844,1.3609107650088303,7,-2.7050018310546804,-3.055002212524407,-0.3150024414062429,4.854997634887702,-2.120002746582017,3,0.040514455044550646,-1.2340432439452136,46.18999862670898,-1.1476516596474609,45.38000106811523,-2.172406233283348,43.59000015258789,0.040514455044550646
5995,2022-07-22,46.68000030517578,47.36999893188477,46.36000061035156,46.59000015258789,4908200.0,0.0006430606284169027,-2.672726263880341,0.15789508907657704,72.11202479864903,56.937026564759805,-2.868407165674796,-2.9765861823151596,-1.6731944480112588,4.191087973502498,14.268472520237763,1.0099983215332102,0.4571050805882706,2.820500183105466,-0.18971756539980333,5.830717931610735,1.3153913088528313,4.3256090573581005,-5.035405374023441,82.83585701149804,20.294013173326555,1.5051088742526353,7,-2.385000228881829,-2.7350006103515625,-0.6550016403198242,4.004999160766602,-2.220001220703125,4,0.00835474265421543,1.688554525783898,46.6500015258789,-1.2340432439452136,46.18999862670898,-1.1476516596474609,45.38000106811523,0.00835474265421543
5996,2022-07-25,46.56000137329102,47.040000915527344,46.13999938964844,46.68000030517578,4042600.0,-0.002570671188951379,1.1428603866467455,-1.333319204848817,67.18955460778182,58.41376709740644,-2.417937831148045,-2.9370771894261125,-1.5858638162073575,4.230469868862585,14.319675147967809,0.9000015258789062,0.5253214698524715,2.656001091003425,-0.4901544673899778,5.802156649396828,1.0829233118067236,4.2290788702001265,-4.45737412208009,76.72420502465856,16.211309108407853,1.5730777791967019,7,-2.2650012969970703,-2.615001678466804,-0.5425024032592844,3.729997634887688,-2.1100006103515696,0,-0.02512890784220967,-2.672726263880341,46.68000030517578,1.688554525783898,46.6500015258789,-1.2340432439452136,46.18999862670898,-0.02512890784220967
5997,2022-07-26,45.65999984741211,45.790000915527344,45.25,45.38999938964844,3834200.0,-0.01932992910939213,1.037729330559894,-2.2500238420702607,61.630686997691505,60.014172809029155,-1.2653541027705373,-2.0409027087444116,-0.7161222455415697,5.031986736317535,14.278897029654011,1.3100013732910227,0.5241552811336518,1.6919996261596708,-1.5456713421203432,4.929670594439685,0.07316414201966381,3.310835110299678,-3.135982861747266,19.339625187810892,-38.5004746053649,1.6188354841400079,7,-1.364999771118157,-1.4650001525878906,-0.8850002288818359,3.7849998474121094,-1.529998779296882,1,-0.005037221704006778,1.1428603866467455,46.56000137329102,-2.672726263880341,46.68000030517578,1.688554525783898,46.6500015258789,-0.005037221704006778
5998,2022-07-27,47.18000030517578,47.52000045776367,45.83000183105469,45.95000076293945,4123000.0,0.033289541455174154,-1.2993219169017338,4.555546136565931,67.2131141133606,62.367808676102676,-2.2910432605300244,-3.37728110454222,-2.2651406505720857,3.432038534253323,13.844934771613026,1.8600006103515625,0.688576092013804,2.9855001449584933,-0.489090863176294,6.4600911530932805,1.2482046408911032,4.722795649025883,-4.26830476381334,85.02202273021358,27.662943205513272,1.737295504067393,7,-1.9950008392333984,-2.9099998474121094,-2.560000419616699,1.9449996948242188,-2.4099998474121094,2,-0.03497247806710779,1.037729330559894,45.65999984741211,1.1428603866467455,46.56000137329102,-2.672726263880341,46.68000030517578,-0.03497247806710779
5999,2022-07-28,48.209999084472656,48.2400016784668,46.47999954223633,47.36999893188477,4914700.0,0.02183125842803113,2.9110926499696945,0.6829272074854875,75.07418095322906,66.22140692780576,-2.6286499770337883,-4.185551778560146,-3.262495787355647,2.307470466803487,13.377526517439678,1.7600021362304688,0.8563629517735336,3.7384988784790067,-0.08968641326670479,7.566684170224718,1.824406232606151,5.6525915243518625,-4.837473051470091,98.99656932602376,38.191352949510986,1.9140926458728553,7,-2.414999008178711,-3.579998016357422,-3.589999198913574,0.16500091552734375,-4.099998474121094,3,-0.033602965414835095,-1.2993219169017338,47.18000030517578,1.037729330559894,45.65999984741211,1.1428603866467455,46.56000137329102,-0.033602965414835095
6000,2022-07-29,48.63000106811523,49.72999954223633,48.38000106811523,49.13000106811523,7241400.0,0.008711926812250192,-1.6999969482422017,-0.5952379871117802,78.37571614187236,69.83869765176937,-2.5274699141452004,-4.276659207546025,-3.703295959208816,1.8073148123546972,12.608069715953674,1.5200004577636719,1.2161713178494296,3.8105007171630803,-0.20614612269217503,7.8271475570183355,1.8021772972354526,5.818824137090708,-4.673377957656953,75.44646012235967,10.375804928264245,2.0083234199276268,7,-1.8200016021728445,-3.2550010681152273,-4.1850013732910085,-0.25500106811522727,-5.5900001525878835,4,-0.08431014186233599,2.9110926499696945,48.209999084472656,-1.2993219169017338,47.18000030517578,1.037729330559894,45.65999984741211,-0.08431014186233599
6001,2022-08-01,48.93999862670898,49.34000015258789,47.6500015258789,47.849998474121094,4805800.0,0.006374615500409853,-1.2684635925374885,-2.180000305175767,78.24801080129642,71.38255302642708,-2.23365467835783,-4.332284917241694,-3.967087251865742,1.4427418304791146,12.021884538326042,1.6899986267089915,1.6825397519601921,3.8179983139038,-0.4876724575810485,8.123669085388649,1.6651629281613793,5.970833699646221,-4.175102815801779,82.3660491908667,12.512024277596964,2.152835385742423,8,-1.4499988555908132,-3.5649986267089773,-4.959998130798333,-0.5649986267089773,-4.279998779296868,0,-0.09154065525027133,-1.6999969482422017,48.63000106811523,2.9110926499696945,48.209999084472656,-1.2993219169017338,47.18000030517578,-0.09154065525027133
6002,2022-08-02,48.43000030517578,48.84000015258789,47.75,48.68999862670898,5250700.0,-0.010420889575891046,2.892848141361435,-0.23853053682231767,79.81926153457269,72.79720629375477,-1.3918877149711122,-3.655280366687535,-3.4055400914282075,1.8986368400750138,11.947574392789122,1.1899986267089773,2.133878916381576,3.0829999923706026,-1.4259105703012835,7.591910555042489,0.8285447110346595,5.337455273706546,-2.969989971882505,66.66666666666666,-8.395399107554255,2.2544552813359418,8,-0.9400005340576172,-3.0550003051757812,-4.40000057220459,-0.05500030517578125,-4.180000305175781,1,-0.08218045668298246,-1.2684635925374885,48.93999862670898,-1.6999969482422017,48.63000106811523,2.9110926499696945,48.209999084472656,-0.08218045668298246
6003,2022-08-03,50.47999954223633,50.81999969482422,49.0,49.0,8749800.0,0.042329118813601685,-1.4594598077701284,-5.692342679402125,86.58009229916613,74.02696024973551,-3.094806557823361,-5.452418973255391,-5.36911281711879,-0.18291731458765526,12.688038108143306,2.3899993896484375,2.602834410487148,4.794999313354495,-0.18885841616878452,9.778857042877775,2.3030704485928553,7.286928178116135,-4.422190719691024,92.16589537709687,10.892714206337232,2.4919288647616407,8,-2.4449996948242188,-4.559999465942383,-6.409999847412109,-2.289999008178711,-5.380001068115234,2,-0.12579236394025906,2.892848141361435,48.43000030517578,-1.2684635925374885,48.93999862670898,-1.6999969482422017,48.63000106811523,-0.12579236394025906
6004,2022-08-04,47.86999893188477,50.18999862670898,46.65999984741211,50.099998474121094,10604500.0,-0.05170365756774187,1.929459753358449,-1.506756913496553,66.93163351851908,73.45136121860996,-0.3280478392232027,-2.659815634960779,-2.7296014851048227,2.416755430062956,12.83541269075361,3.8199996948242188,2.690484834793992,1.9824987411499109,-3.01139958892184,6.976397071221662,-0.5144504238859611,4.479447906185783,2.950000762939446,29.0865175205569,-49.30896098177266,2.4969491650358746,8,0.16500091552733664,-1.9499988555908274,-3.799999237060554,0.32000160217284446,-2.349998474121101,3,-0.06475869110697396,-1.4594598077701284,50.47999954223633,2.892848141361435,48.43000030517578,-1.2684635925374885,48.93999862670898,-0.06475869110697396
6005,2022-08-05,47.27999877929688,47.65999984741211,46.68999862670898,47.33000183105469,5487400.0,-0.012325050464851994,1.7324013281611186,0.022422897767799807,64.03041547137053,73.10034575900869,0.39785078525795115,-1.8379889751449596,-2.0837777708231684,2.9604787518975257,12.793247182763267,1.1800003051757955,2.666683763646887,1.1854986190795955,-3.670179759295827,6.041176997455018,-1.2423405701081194,3.6133378082673104,3.5400009155273366,14.903821024668243,-62.18756371642695,2.427839189187712,8,0.7550010681152273,-1.3599987030029368,-3.2099990844726634,0.9100017547607351,-4.489997863769538,4,-0.06704734032974236,1.929459753358449,47.86999893188477,-1.4594598077701284,50.47999954223633,2.892848141361435,48.43000030517578,-0.06704734032974236
6006,2022-08-08,47.61000061035156,49.0,47.20000076293945,47.63000106811523,4786100.0,0.006979734339569887,-3.2857116906826036,0.399984742142118,59.538065886258096,72.86783230218276,0.25977247421662497,-1.8883402880059492,-2.373280353888248,2.5561100223399578,12.771005513499766,1.7999992370605469,2.5299948126111573,1.2765005111694308,-3.368610836412344,5.921611858751206,-1.0460551626214567,3.599056184960318,3.126799087524411,22.836557639069106,-49.5479365566837,2.3225556737908883,8,0.7150001525878906,-1.5900001525878906,-3.4150009155273438,0.5799999237060547,-5.040000915527344,0,-0.09598823012471436,1.7324013281611186,47.27999877929688,1.929459753358449,47.86999893188477,-1.4594598077701284,50.47999954223633,-0.09598823012471436
6007,2022-08-09,48.0,48.02000045776367,47.02000045776367,47.56999969482422,6075100.0,0.008191543470882579,3.255308096876826,-21.499523173763123,58.03017435569026,71.84750566244162,0.26441491991023014,-2.0029922122750534,-2.770928605909539,2.0800038114958,13.186314800709582,1.0,2.4772119458890387,1.4264999389648452,-3.029068699674177,5.882068577603867,-0.8012843803546659,3.654284258284356,2.6552637008666977,32.21154331102897,-35.81133993861847,2.2277843193195097,8,0.6499996185302734,-1.9799995422363281,-3.8050003051757812,0.1900005340576172,-5.340000152587891,1,-0.06958333651224768,-3.2857116906826036,47.61000061035156,1.7324013281611186,47.27999877929688,1.929459753358449,47.86999893188477,-0.06958333651224768
6008,2022-08-10,48.5,49.290000915527344,48.47000122070313,48.86000061035156,4848400.0,0.01041666666666674,-2.904777475022805,-0.8372101275704832,58.17859802593594,69.97021867052015,-0.03201930873406411,-2.139337216376944,-3.3486841929620255,1.4815598951483082,13.358411087166841,1.2900009155273438,2.5261593375987275,1.626000022888185,-2.465785727480352,5.717785773256722,-0.41989285229608697,3.671892898072457,2.075358423797603,52.12466824009485,-11.427156610002314,2.04589287518427,8,0.23999977111816406,-2.479999542236328,-4.305000305175781,-0.3099994659423828,-6.5,2,-0.08762886597938147,3.255308096876826,48.0,-3.2857116906826036,47.61000061035156,1.7324013281611186,47.27999877929688,-0.08762886597938147
6009,2022-08-11,48.56999969482422,49.52000045776367,48.13000106811523,48.86999893188477,4581900.0,0.0014432926767879994,-1.3559381758580507,0.8333298012122436,58.3259896199889,67.74247127919978,-0.050939466547703205,-1.7858142707138285,-3.492393486678459,1.3069353681063092,13.15199705847691,1.3899993896484446,2.7057783383695266,1.368999671936038,-2.0890607006507196,4.827060044522796,-0.3600305143573408,3.098029858229417,1.9270515574456724,66.43109016698396,5.0988612299318845,1.7290301862933797,8,0.1700000762939453,-2.549999237060547,-4.375,-0.37999916076660156,-7.220001220703125,3,-0.07144330332521909,-2.904777475022805,48.5,3.255308096876826,48.0,-3.2857116906826036,47.61000061035156,-0.07144330332521909
6010,2022-08-12,49.43999862670898,49.47999954223633,48.68000030517578,48.95000076293945,2885800.0,0.01791226965927839,1.8070163697447497,-1.6333303663389633,61.90081659752917,65.92611636767009,-0.8872622802527488,-2.315359562093626,-4.37270791862408,0.34748544967741424,13.872954412678942,0.9099998474121094,2.7230803350477544,1.9474987030029212,-1.205436652493077,5.100434058498919,0.37103102525492204,3.5239663807509203,0.9803115974637606,96.79992675781222,35.869117471688135,1.5764676777479982,8,-0.6999988555908132,-3.4199981689453054,-5.2449989318847585,-1.7649974822997976,-9.539997100830071,4,-0.07928799105644802,-1.3559381758580507,48.56999969482422,-2.904777475022805,48.5,3.255308096876826,48.0,-0.07928799105644802
6011,2022-08-15,48.68000030517578,49.2400016784668,48.20000076293945,49.16999816894531,3710000.0,-0.015372134762209,2.3015646192598336,-1.0000000000000144,62.62542496733111,64.01569008242103,-0.18776915707407937,-1.2168687059828684,-3.657859339597124,1.0058394285966585,14.938553383150833,1.2399978637695241,2.542609601973858,0.9330003738403292,-1.6667973533298834,3.532798101010542,-0.3668984897447771,2.2328992374254355,1.6651037114617466,66.39999389648438,0.19957985724872174,1.2998988635851048,8,0.05999946594238281,-2.6599998474121094,-4.539999961853027,-1.1749992370605469,-9.75,0,-0.12099423485464111,1.8070163697447497,49.43999862670898,-1.3559381758580507,48.56999969482422,-2.904777475022805,48.5,-0.12099423485464111
6012,2022-08-16,49.5,50.16999816894531,48.58000183105469,48.68999862670898,5314600.0,0.016844693707551928,-2.087386623309766,-1.653071233943183,60.30195748948082,61.09589732578932,-0.9387470430078864,-1.8049217296692177,-4.492489402529408,0.09032683261156649,16.230010002412314,1.589996337890625,2.2989753251454204,1.5470001220703153,-0.9122085704186915,4.006208814559322,0.31739577582581546,2.776604468314815,0.7714019332530171,67.15690582733245,3.1994383376635085,1.2296043462445023,8,-1.0750007629394531,-3.479999542236328,-5.685000419616699,-1.9949989318847656,-11.200000762939453,1,-0.14000000616516728,2.3015646192598336,48.68000030517578,1.8070163697447497,49.43999862670898,-1.3559381758580507,48.56999969482422,-0.14000000616516728
6013,2022-08-17,48.56999969482422,49.02999877929688,48.2400016784668,48.88999938964844,3832300.0,-0.018787884953046063,1.633330366338987,-0.3950606818406555,51.612906533731035,59.39381654970177,-0.3443886251292412,-0.7246275581194368,-3.606925727047141,0.8924101949118608,17.04116500764645,1.2599983215332031,2.0022254634913565,0.49799976348877095,-1.8287737073024886,2.8247732342800305,-0.6653869719068553,1.6613864988843972,1.629174196711979,21.56859078524934,-36.38871525582132,1.163386735395628,8,-0.1400012969970703,-2.549999237060547,-4.755000114440918,-1.0649986267089844,-10.380001068115241,2,-0.1216800470361522,-2.087386623309766,49.5,2.3015646192598336,48.68000030517578,1.8070163697447497,49.43999862670898,-0.1216800470361522
6014,2022-08-18,48.540000915527344,48.72000122070313,47.81999969482422,48.38999938964844,3534100.0,-0.0006176400964662543,2.5294029649796594,-0.46875521541139165,49.5821717153292,57.788456132363834,-0.23395861241218796,-0.5752691464365611,-3.6174702904660023,0.7899852154968983,17.70685274726472,0.9000015258789134,1.7181132081080577,0.3735010147094755,-1.8618252088502771,2.608827238269228,-0.7441620970704008,1.4911641264893518,1.6299972534179688,30.638369710959388,-24.06954507453613,1.1176631117798779,8,0.05499839782714844,-2.520000457763672,-4.725001335144043,-1.0349998474121094,-10.409999847412116,3,-0.13473425612225898,1.633330366338987,48.56999969482422,-2.087386623309766,49.5,2.3015646192598336,48.68000030517578,-0.13473425612225898
6015,2022-08-19,47.06999969482422,48.08000183105469,46.54999923706055,47.849998474121094,4377500.0,-0.03028432618411614,1.4677351873500277,-5.199938965464625,42.16261742668058,55.85785074796633,1.3445113233823065,0.975460293348597,-2.211410381530243,2.095954967941495,17.809395799370765,1.9900016784667969,1.0625056794051844,-1.1160001754760742,-3.303008344543194,1.0710079935910457,-2.2095042600096306,-0.02249609094251781,3.0297985076904297,14.364657767811323,-35.322672929785824,1.093504084533559,8,1.289999008178711,-0.2350006103515625,-3.359999656677246,0.4350013732910156,-9.5,4,-0.12152116545120972,2.5294029649796594,48.540000915527344,1.633330366338987,48.56999969482422,-2.087386623309766,49.5,-0.12152116545120972
6016,2022-08-22,45.38999938964844,46.70000076293945,45.33000183105469,46.70000076293945,4322500.0,-0.035691529978074565,1.0915992300725956,1.67949156852772,38.39694171899012,53.67638045499965,2.991026119711016,2.7018373142394694,-0.584275873784307,3.5776563776326498,17.84155304061047,1.7399978637695312,0.7916701274478086,-2.7375003814697294,-5.157790699783334,-0.317210063156125,-3.9476455406265316,-1.5273552223129272,4.567806854248047,1.2396199171484958,-44.387336253584415,1.2101451591568024,8,2.3600006103515625,1.6949996948242188,-1.6799993515014648,2.115001678466797,-6.779998779296875,0,-0.12095170604962757,1.4677351873500277,47.06999969482422,2.5294029649796594,48.540000915527344,1.633330366338987,48.56999969482422,-0.12095170604962757
6017,2022-08-23,45.43000030517578,46.36000061035156,45.15999984741211,45.31999969482422,4307200.0,0.0008812715590489351,-4.581394936214759,-0.08396984353933648,27.231744059615153,50.237841125408444,2.847587203911864,2.7865919411370044,-0.6000743659000491,3.3511480524908706,18.434192531501207,1.2000007629394531,0.5893993565519651,-2.685999488830568,-5.157303313649436,-0.2146956640116997,-3.9216514012399983,-1.4503475764211373,4.250137673950199,6.976757940141752,-31.409915824100494,1.235651912409434,8,2.2349987030029297,1.9249992370605469,-1.8950004577636719,2.075000762939453,-7.740001678466804,1,-0.14307726076020877,1.0915992300725956,45.38999938964844,1.4677351873500277,47.06999969482422,2.5294029649796594,48.540000915527344,-0.14307726076020877
6018,2022-08-24,45.52999877929688,46.2599983215332,45.16999816894531,45.22999954223633,4212100.0,0.002201155039607272,-4.190452402793799,2.7272506588986634,36.36363232178622,47.79757920338592,2.5501665656529227,2.694805496036828,-0.6306882797691742,3.096861243808121,18.234132409184706,1.0900001525878906,0.446699970721923,-2.5035009384155202,-5.205743994116403,0.19874211728536295,-3.8546224662659654,-1.152379410565075,3.7885281492919916,10.393224414481878,-27.96487988185155,1.3511215278504431,8,2.135000228881829,2.460000991821282,-2.2374982833862376,1.9750022888183523,-8.719997406005866,2,-0.15879639218272756,-4.581394936214759,45.43000030517578,1.0915992300725956,45.38999938964844,1.4677351873500277,47.06999969482422,-0.15879639218272756
6019,2022-08-25,46.59000015258789,46.61999893188477,45.56000137329102,45.72999954223633,3227800.0,0.02328138374062516,1.3043471049706907,2.866675991505851,46.18785256973621,46.05169431140893,1.3184107521738255,1.5886668129725479,-1.5962740017189532,1.879983797477422,17.701059195015485,1.0900001525878906,0.31798909726836655,-1.362499618530272,-4.138577026008576,1.4135777889480323,-2.7505383222694206,0.0255390852088766,2.3958446095068453,48.97257992242583,7.331749315972992,1.3880387037391504,8,1.0749988555908203,1.3999996185302734,-2.919999122619629,-0.4200000762939453,-9.369998931884759,3,-0.18029623306219988,-4.190452402793799,45.52999877929688,-4.581394936214759,45.43000030517578,1.0915992300725956,45.38999938964844,-0.18029623306219988
6020,2022-08-26,44.52999877929688,47.209999084472656,44.5099983215332,47.02999877929688,3978200.0,-0.04421552621902247,-1.1259840864103592,-2.906974681073792,35.71427560376969,43.06156660434656,2.915254257005735,3.5054851989816527,0.5061711196935121,3.78518545179967,16.69772967531358,2.700000762939453,0.08486595639460859,-3.217500877380367,-6.363772907364833,-0.07122884739590063,-4.790636892372596,-1.6443648623881373,4.149778389623243,0.7407574856351063,-41.490889260217024,1.5731360149922322,8,2.8099994659423757,3.135000228881829,-0.7599992752075266,1.19000053405761,-5.86000061035157,4,-0.14372328512519916,1.3043471049706907,46.59000015258789,-4.190452402793799,45.52999877929688,-4.581394936214759,45.43000030517578,-0.14372328512519916
6021,2022-08-29,44.459999084472656,44.849998474121094,43.900001525878906,44.2599983215332,4539100.0,-0.0015719671399759827,-1.0652234306778179,-0.08000030517578124,33.07838802403768,40.03672555263066,2.5967737597345533,3.3968015314579887,0.6970142933421641,3.703675952928954,16.20153902796592,0.9499969482421875,-0.18065499803343243,-3.0635005950927763,-6.478713247343464,0.3517120571579113,-4.77110692121812,-1.3558942689674325,3.802800199708777,16.918367723257916,-25.482731159116987,1.7076063261253434,8,2.0050010681152344,2.9000015258789062,-0.3399991989135742,1.260000228881836,-5.3400001525878835,0,-0.15497074969699498,-1.1259840864103592,44.52999877929688,1.3043471049706907,46.59000015258789,-4.190452402793799,45.52999877929688,-0.15497074969699498
6022,2022-08-30,44.45000076293945,45.06000137329102,44.08000183105469,44.86999893188477,4274900.0,-0.0002248835298940266,1.4499895096225115,-2.0999828339278235,29.68906574328264,37.60074324258083,2.028405219303849,3.26050802434159,0.7938026807859515,3.596973930262564,15.631439494008632,0.9799995422363352,-0.6044205266936586,-2.8744989395141616,-6.523149744917234,0.7741518658889106,-4.698824342215694,-1.050173536812629,3.2892627902456795,16.616303405801112,-23.54049467619418,1.8243254027015348,8,1.8600006103515625,2.9099998474121094,-0.3300008773803711,1.2549991607666016,-5.560001373291016,1,-0.1313835782306001,-1.0652234306778179,44.459999084472656,-1.1259840864103592,44.52999877929688,1.3043471049706907,46.59000015258789,-0.1313835782306001
6023,2022-08-31,44.13000106811523,44.810001373291016,43.90999984741211,44.68999862670898,7289300.0,-0.007199093123324007,1.249995231646568,1.3333333333333108,28.2778877023012,35.23360057446661,1.8465413432959323,3.2468578991257573,1.1960843475398377,3.793076240551983,14.306823946534559,0.9000015258789062,-1.024759526703292,-2.8769987106323285,-6.474267223465574,0.7202698022009173,-4.675632967048948,-1.0783644542157091,3.148551041793155,6.948631778871649,-28.650141198741046,1.7986342564166213,8,1.8600006103515696,3.2299995422363352,0.11499881744385476,0.7799987792968821,-6.58000183105468,2,-0.1459325240320304,1.4499895096225115,44.45000076293945,-1.0652234306778179,44.459999084472656,-1.1259840864103592,44.52999877929688,-0.1459325240320304
6024,2022-09-01,44.77000045776367,44.79999923706055,43.63000106811523,43.9900016784668,4660500.0,0.014502591755223282,1.7857220708447035,-1.3928610354223434,26.626630792976115,33.50737983738834,0.6878650780941271,2.4903901152157957,0.620420396018865,3.0212645907557203,14.304982918833463,1.1699981689453196,-1.487527292564316,-2.0819993972778335,-5.788196695844547,1.6241979012888805,-3.935098046561194,-0.2289007479944729,2.1031255820611747,31.843576014278618,3.8216659021294745,1.853098649283357,9,0.6499996185302734,2.4549999237060547,-0.04250049591064453,0.1399993896484375,-7.209999084472656,3,-0.17779761007557227,1.249995231646568,44.13000106811523,1.4499895096225115,44.45000076293945,-1.0652234306778179,44.459999084472656,-0.17779761007557227
6025,2022-09-02,44.11000061035156,45.459999084472656,43.83000183105469,45.18999862670898,4203000.0,-0.014742011183018766,1.0123436149696354,-1.3846150084119007,26.89585451538302,32.22948125920977,0.9877008034286874,3.057483661209062,1.3435709454908817,3.546511518081587,14.142409189930072,1.6299972534179688,-1.8148112092479138,-2.5834993362426744,-6.478933906546189,1.3119352340608401,-4.531216621394435,-0.6357820510909136,2.3090879334339363,26.229511613994195,2.9356758675883476,1.9477172851517586,9,1.3099994659423828,3.114999771118164,1.1024999618530273,0.7999992370605469,-7.159999847412109,4,-0.15620039207234815,1.7857220708447035,44.77000045776367,1.249995231646568,44.13000106811523,1.4499895096225115,44.45000076293945,-0.15620039207234815
6026,2022-09-06,43.040000915527344,44.290000915527344,42.93000030517578,44.22000122070313,6219900.0,-0.024257530719079545,1.0606074617807704,1.0925948819384488,18.14595920455662,31.21994960864771,1.8878219516519152,3.9711593169019466,2.378547594526097,4.484546868657532,13.625633381561686,1.3600006103515625,-2.1761931197993363,-3.4249990463256808,-7.61878609705235,0.7687880044009887,-5.5218925716890155,-1.328105520962346,2.9886153816643173,4.347852309325356,-12.844159029616373,2.0968935253633334,9,2.029998779296875,3.8349990844726562,3.0524988174438477,2.0849990844726562,-5.9099998474121165,1,-0.10153351890393403,1.0123436149696354,44.11000061035156,1.7857220708447035,44.77000045776367,1.249995231646568,44.13000106811523,-0.10153351890393403
6027,2022-09-07,44.65999984741211,44.86999893188477,43.09000015258789,43.150001525878906,4814700.0,0.03763937958700936,-1.1840461507857656,-1.2796592635696429,31.94828918017106,30.72935592624603,0.16440050575121745,2.200950015246505,0.7832148713985205,2.726613032175891,13.04221291035871,1.829998016357429,-2.3090081076854716,-1.6380001068115249,-5.840413120972684,2.5644129073496345,-3.739206613892108,0.46320640026905835,0.87283789105701,68.37946153938941,49.603688329454755,2.1012065070805805,9,0.4099998474121094,2.2150001525878906,1.7725000381469727,0.4650001525878906,-6.700000762939453,2,-0.12404838635144688,1.0606074617807704,43.040000915527344,1.0123436149696354,44.11000061035156,1.7857220708447035,44.77000045776367,-0.12404838635144688
6028,2022-09-08,44.25,44.52000045776367,43.560001373291016,44.36000061035156,5945800.0,-0.00918047131242583,3.4651088518656517,-0.07284816730118711,30.86529319404869,29.026849328947414,0.4176596207192631,2.399235232841832,1.2693968460544482,3.0103815963274485,11.948137946531512,1.0999984741210938,-2.2650704917514233,-1.8354999542236357,-5.998714338211514,2.3277144297642423,-3.9171071462175746,0.2461072377703033,0.8663837491421873,52.173926154662674,33.457062669268645,2.0816071919939407,9,0.8199996948242188,2.625,2.182499885559082,0.875,-7.1699981689453125,3,-0.12112995729608056,-1.1840461507857656,44.65999984741211,1.0606074617807704,43.040000915527344,1.0123436149696354,44.11000061035156,-0.12112995729608056
6029,2022-09-09,45.099998474121094,45.15999984741211,44.27000045776367,44.38000106811523,4264800.0,0.019209005064883433,1.1190457809001775,-6.545394645581976,40.698763446902575,29.580681311517736,-0.7441811693266018,1.34489740549499,0.506383615941381,2.0312664851474125,10.840368705703481,0.9099998474121094,-2.079012894583798,-0.8120014190673857,-4.825796324170788,3.201793486036017,-2.8188988716190906,1.1948960334843193,-2.1699981689453125,85.77071999807004,63.75614772434318,2.0068974525517023,9,-0.904998779296875,1.460000991821289,1.8775014877319336,0.5700016021728516,-7.25,4,-0.16740575371400124,3.4651088518656517,44.25,-1.1840461507857656,44.65999984741211,1.0606074617807704,43.040000915527344,-0.16740575371400124
6030,2022-09-12,45.52000045776367,45.849998474121094,45.11000061035156,45.36999893188477,4737500.0,0.009312682879215162,-1.208954883964563,0.20833620319692783,50.69668325699167,31.538269670734845,-1.127557905868585,0.6494594057029488,0.21227870444893426,1.473539428334142,9.721915195568947,0.75,-2.057475839461624,-0.19599952697753764,-3.8512388676193723,3.459239813664297,-2.0236191972984514,1.6316201433433761,-2.545400161743167,88.69869098319964,61.41013029603914,1.827619670320916,9,-1.1300010681152344,1.029998779296875,1.4574995040893555,0.14999961853027344,-7.020000457763672,0,-0.17486816793550886,1.1190457809001775,45.099998474121094,3.4651088518656517,44.25,-1.1840461507857656,44.65999984741211,-0.17486816793550886
6031,2022-09-13,42.790000915527344,44.38999938964844,42.61000061035156,44.150001525878906,6326400.0,-0.05997362730190203,-1.0697645535033091,-9.066578505671554,39.018302300561416,32.57485151043249,1.4981911393424596,3.073131010755823,2.999717907443788,4.053490648219565,9.146785324674573,2.9099998474121094,-2.2986536622942566,-2.6314990997314425,-6.229897794488345,0.9668995950254597,-4.430698447109897,-0.8322997523529878,3.05999755859375,5.555568637516394,-23.29839560977417,1.7991993473784527,9,1.4399986267089844,3.5999984741210938,4.187499046325684,2.8799991607666016,-4.979999542236328,1,-0.1364804867407402,-1.208954883964563,45.52000045776367,1.1190457809001775,45.099998474121094,3.4651088518656517,44.25,-0.1364804867407402
6032,2022-09-14,42.56999969482422,42.91999816894531,41.88000106811523,42.88999938964844,7176200.0,-0.005141416592568726,4.473708514867425,0.235293787656094,37.808899368658125,33.633852806694364,1.5907542508138377,2.895803450791604,3.2422591694168688,4.122077975823331,8.276932468291895,1.0399971008300852,-2.2590207176330637,-2.505000305175784,-5.768866088050579,0.7588654776990111,-4.136933196613178,-0.87306741373839,3.279998779296875,17.38032940941352,-13.238367223604651,1.631932891437396,9,1.2950000762939453,3.4549999237060547,4.602500915527344,3.1000003814697266,-4.950000762939446,2,-0.12778949179486143,-1.0697645535033091,42.790000915527344,-1.208954883964563,45.52000045776367,1.1190457809001775,45.099998474121094,-0.12778949179486143
6033,2022-09-15,42.65999984741211,43.83000183105469,42.43000030517578,42.4900016784668,6821600.0,0.0021141685044181457,-8.655152455868038,-0.5312447845886084,32.40823209755794,34.27625295164789,1.419590957540187,2.466813959571084,3.183079528474508,3.9051975673865726,7.368750293732029,1.4000015258789062,-2.1869105847888832,-2.119500160217285,-5.109719030618955,0.8707187101843843,-3.6146095954181234,-0.6243907250164469,3.031198730468752,19.64733725308962,-8.292405711431481,1.4951094352008358,9,1.2049999237060547,3.364999771118164,4.675000190734863,3.010000228881836,-4.25,3,-0.11017348288210482,4.473708514867425,42.56999969482422,-1.0697645535033091,42.790000915527344,-1.208954883964563,45.52000045776367,-0.11017348288210482
6034,2022-09-16,42.0,42.13999938964844,41.13999938964844,41.849998474121094,9313600.0,-0.015471163848401859,3.6511594897180673,0.8823714208778386,37.05220241251377,35.404736051329095,1.8387043961895628,2.752872757993174,3.8636423409074396,4.425846243913796,6.898884754460095,1.5200004577636719,-2.1018254022278313,-2.4524999618530288,-5.1246709639708925,0.21967104026483497,-3.7885854629119606,-1.116414460794097,3.538750677490235,18.259039862379304,-12.579168940995093,1.3360855010589303,9,1.4949989318847656,3.654998779296875,5.380000114440918,3.6700000762939453,-3.3199996948242188,4,-0.11714281354631695,-8.655152455868038,42.65999984741211,4.473708514867425,42.56999969482422,-1.0697645535033091,42.790000915527344,-0.11714281354631695
6035,2022-09-19,41.349998474121094,41.86999893188477,41.08000183105469,41.77000045776367,6713000.0,-0.015476226806640625,1.548382134880509,-2.7999847413661563,34.97584024708924,37.27472283383271,2.2976499526140586,3.111924132722798,4.548999517265756,4.939764781376567,7.186367170804872,0.9199981689453125,-1.9879058929585014,-2.8165014266967745,-5.533142339669936,-0.0998605137236126,-4.1748218831833555,-1.4581809702101935,3.9248271260986343,8.157004296435618,-23.43229818627627,1.3583204564865794,9,2.115001678466797,4.275001525878906,6.030001640319824,4.320001602172852,-2.3799972534179616,0,-0.08464329211984067,3.6511594897180673,42.0,-8.655152455868038,42.65999984741211,4.473708514867425,42.56999969482422,-0.08464329211984067
6036,2022-09-20,39.900001525878906,41.040000915527344,39.709999084472656,41.040000915527344,7587800.0,-0.035066432932268854,1.333337794969951,2.714271441676279,30.703984919808846,37.136466804903584,3.6379685640539847,4.352700979767228,6.028225658521627,6.260471326689576,8.299181989969275,1.6399993896484375,-1.9516981417680057,-3.9919984817504854,-7.244680236683912,-0.7393167268170586,-5.618339359217202,-2.3656576042837685,5.039238172807622,4.6117066684937695,-27.678924330627577,1.626340877466715,9,2.8799972534179688,5.039997100830078,7.479998588562012,5.769998550415039,-0.3300018310546875,1,-0.035087756198978415,1.548382134880509,41.349998474121094,3.6511594897180673,42.0,-8.655152455868038,42.65999984741211,-0.035087756198978415
6037,2022-09-21,38.93000030517578,40.310001373291016,38.79999923706055,40.040000915527344,6350400.0,-0.024310806606711255,-1.2043782612811789,0.9736852672297253,29.099673082861457,36.94028679254945,4.145652166214688,5.070750363492621,7.00485921957447,7.0669252432826255,9.508768057975452,1.5100021362304688,-1.9101146286279302,-4.636999702453615,-8.486762633679916,-0.7872367712273132,-6.561881168066769,-2.7121182368404604,5.486315332089362,2.5845129437996035,-31.552161709088033,1.9248814656131514,9,3.394998550415039,5.554998397827148,8.449999809265137,6.739999771118164,0.9199981689453125,2,-0.0287695587748521,1.333337794969951,39.900001525878906,1.548382134880509,41.349998474121094,3.6511594897180673,42.0,-0.0287695587748521
6038,2022-09-22,38.29999923706055,38.93000030517578,38.0099983215332,38.849998474121094,5490500.0,-0.016182919680878483,1.5915443013491077,0.4954945357069214,23.974251561325175,35.082007694151955,4.294499477428829,5.408628957793482,7.657197599541476,7.5575944789601195,10.886581975095696,0.9200019836425781,-1.694743966212549,-4.90550079345703,-9.29861724505372,-0.51238434186034,-7.102059019255371,-2.7089425676586885,5.442358432180043,7.021812119280842,-26.272854944018885,2.1965582257983445,9,3.6299991607666016,5.219999313354492,8.922500610351562,7.370000839233398,2.020000457763672,3,-0.017754577512309133,-1.2043782612811789,38.93000030517578,1.333337794969951,39.900001525878906,1.548382134880509,41.349998474121094,-0.017754577512309133
6039,2022-09-23,38.18999862670898,38.22000122070313,37.5,38.02999877929688,5161200.0,-0.0028720786564697676,5.5453158323648735,-0.2909092170149347,25.084168975660745,32.23617277400408,3.7115459634615746,5.119537327843297,7.803547389192374,7.506569437879968,12.439769669657007,0.7999992370605469,-1.775930402798025,-4.595501327514654,-9.22594758816578,0.0349449331364724,-6.910724457840217,-2.280278197189091,4.749828733852581,15.789446118042461,-17.638875369301758,2.3152231303255646,9,2.7550010681152415,4.920001983642585,9.035000801086433,7.480001449584968,1.6500015258789134,4,0.005760702503646353,1.5915443013491077,38.29999923706055,-1.2043782612811789,38.93000030517578,1.333337794969951,39.900001525878906,0.005760702503646353
6040,2022-09-26,38.13000106811523,39.099998474121094,38.099998474121094,38.15999984741211,5571700.0,-0.0015710280374765517,-21.221242688819192,-0.1874925494123587,27.414901886467987,30.946906061327034,2.920113533941148,4.928147796498713,7.8490104171817805,7.3986079208270965,13.42957157205142,1.0,-1.8307761294770657,-4.335499000549326,-9.32870069281708,0.657702691718427,-6.832099846683207,-1.8388981544154461,3.939453914756484,17.796635739609062,-18.512486336908605,2.496600846133877,9,2.5349998474121165,4.6599998474121165,9.177498817443855,7.539999008178718,1.6800003051757884,0,0.01442431737880212,5.5453158323648735,38.18999862670898,1.5915443013491077,38.29999923706055,-1.2043782612811789,38.93000030517578,0.01442431737880212
6041,2022-09-27,37.56999969482422,38.59000015258789,37.27000045776367,38.52000045776367,5298000.0,-0.01468663408350357,1.4220174496127558,31.66798067140654,13.863408970097993,28.286296017042577,2.974599734953223,5.212762506615128,8.388315097627952,7.7703602359408706,14.262062211917442,1.3199996948242188,-2.141988436630939,-4.551000404357907,-9.902667000065364,0.8006661913495492,-7.226833702211636,-1.875167106504179,3.7683424907880223,9.868392983970747,-21.459384951169586,2.6758332978537287,9,2.980001449584961,4.670000076293945,10.027499198913574,8.100000381469727,0.4900016784667969,1,0.03726381520497535,-21.221242688819192,38.13000106811523,5.5453158323648735,38.18999862670898,1.5915443013491077,38.29999923706055,0.03726381520497535
6042,2022-09-28,38.61000061035156,38.81999969482422,37.54999923706055,37.599998474121094,4452700.0,0.027681685493082808,-1.2882878548353838,-1.0631592895834756,22.988514986933566,27.23966078252876,1.4681965393419247,3.913455399447102,7.2815697615043575,6.64811704019931,15.215092917644679,1.2700004577636719,-2.640810131555014,-3.2189994812011733,-8.671940477143309,2.2339415147409625,-5.945469979172238,-0.49252898323010896,1.9960400642479357,73.22413142584367,42.69362837825316,2.7264704979710674,9,1.0949993133544922,3.6299991607666016,8.807498931884766,7.059999465942383,0.20999908447265625,2,0.024864000758789917,1.4220174496127558,37.56999969482422,-21.221242688819192,38.13000106811523,5.5453158323648735,38.18999862670898,0.024864000758789917
6043,2022-09-29,37.68999862670898,38.060001373291016,37.27999877929688,37.959999084472656,4211800.0,-0.023828074827741075,2.3191244146125385,-0.26732662048753186,14.747879867955646,24.761402722022297,1.7981599987895862,4.560046843525122,8.096648058370384,7.46739732527675,16.16297945696778,1.3300018310546804,-2.8294637096209314,-3.8170013427734446,-9.455258486876609,1.8212558013297198,-6.636129914825027,-0.9978727707218624,2.315554808860071,22.950744492133616,-0.5677776919007016,2.8191285720515835,9,1.8800010681152415,4.550001144409187,9.820000648498542,7.980001449584968,2.3800010681152415,3,0.05730962924157379,-1.2882878548353838,38.61000061035156,1.4220174496127558,37.56999969482422,-21.221242688819192,38.13000106811523,0.05730962924157379
6044,2022-09-30,36.810001373291016,37.959999084472656,36.7599983215332,37.40999984741211,5953300.0,-0.023348296245210065,-2.4285511874529977,2.2222128032325386,10.300829009778425,22.01973480676554,2.083652934947615,5.073231787762452,8.844503143745385,8.233348024256614,17.076268129670343,1.2000007629394531,-3.0350709135720493,-4.298998641967771,-10.089167743475336,1.491170459539795,-7.194083192721557,-1.4039140912139842,2.7031525262730653,2.1368824144097736,-12.594119668265963,2.895084550753784,9,2.089998245239258,5.174997329711914,11.017498016357422,8.85999870300293,3.770000457763672,4,0.09535447407182174,2.3191244146125385,37.68999862670898,-1.2882878548353838,38.61000061035156,1.4220174496127558,37.56999969482422,0.09535447407182174
6045,2022-10-03,37.22000122070313,37.61999893188477,36.18000030517578,36.93999862670898,8930300.0,0.011138273081120031,1.6666690214223683,-0.46667217679897594,17.80347565165168,20.586344888081406,1.1468026304319139,4.34326572506145,8.303433778809115,7.721225888779308,18.578030548183584,1.4399986267089915,-3.211742130261648,-3.5444988250732337,-9.402349680070074,2.313352029923607,-6.473424252571654,-0.6155733975748134,1.7425215632547761,39.39398318064934,22.531492620651346,2.928925427498421,10,1.0249996185302663,4.474998474121087,10.607498168945305,8.449998855590813,4.379997253417962,0,0.07039223121861204,-2.4285511874529977,36.810001373291016,2.3191244146125385,37.68999862670898,-1.2882878548353838,38.61000061035156,0.07039223121861204
6046,2022-10-04,38.66999816894531,39.18000030517578,38.09000015258789,38.11000061035156,8189800.0,0.038957466434354604,-2.6333430820289156,1.9999727524147157,30.263144685947623,20.715619510646533,-0.5543104317378251,2.6868489880249484,6.740382550845055,6.208595490482544,19.225148896997666,1.9599990844726491,-3.4231163423857396,-1.8760017395019517,-7.702396611852805,3.9503931328489017,-4.789199175677375,1.0371956966734714,-2.4899978637695312,82.99992879231772,63.468166146098596,2.913197436175426,10,-0.9899978637695312,2.345001220703125,8.832500457763672,7.000001907348633,1.9000015258789062,1,0.029480301482434745,1.6666690214223683,37.22000122070313,-2.4285511874529977,36.810001373291016,2.3191244146125385,37.68999862670898,0.029480301482434745
6047,2022-10-05,39.11999893188477,39.4900016784668,38.18000030517578,38.25,7290500.0,0.011636948131557912,-1.5940664362736767,1.5535762942779419,32.7148356736854,21.686795523131007,-1.0890509416148078,1.8978272960069162,6.2092398002037825,5.704648376953152,20.234014115924598,1.3100013732910156,-3.566130900119667,-1.1490009307861229,-6.670662952139985,4.372661090567739,-3.909831941463054,1.611830079890808,-2.9399986267089915,88.82167392534512,66.4416320159298,2.76083101067693,10,-1.2849979400634837,1.8950004577636648,7.792501449584954,6.550001144409173,5.540000915527337,2,-0.027096052851111052,-2.6333430820289156,38.66999816894531,1.6666690214223683,37.22000122070313,-2.4285511874529977,36.810001373291016,-0.027096052851111052
6048,2022-10-06,38.88999938964844,39.63000106811523,38.84000015258789,38.95000076293945,6471800.0,-0.005879334062273589,-8.875020861645478,-0.06896718040909333,34.148820671075825,22.693979044843793,-0.8566438515995713,1.7978569771325823,6.3047501131238235,5.870992528801523,21.262389276357062,0.7900009155273366,-3.533108848456081,-1.1110004425048814,-6.331171228273725,4.109170343263962,-3.721085835389303,1.4990849503795403,-2.5775990295410125,78.5506807298124,53.350542127959905,2.6100853928844225,10,-0.9849987030029297,2.125,7.945001602172852,6.780000686645508,7.619998931884766,3,-0.0017999407539937007,-1.5940664362736767,39.11999893188477,-2.6333430820289156,38.66999816894531,1.6666690214223683,37.22000122070313,-0.0017999407539937007
6049,2022-10-07,37.54999923706055,38.58000183105469,37.41999816894531,38.5099983215332,6731600.0,-0.03445616285981645,1.1090858648911084,15.999618539004388,31.90475896372442,23.192852053427842,0.4280380198345881,2.6806678994720627,7.458712221600081,7.163807787323819,23.022933147353587,1.470001220703125,-3.4250384759539756,-2.073500633239746,-6.810718598674875,2.6637173321953824,-4.442109615957307,0.2951083494778146,-1.0385428344726506,39.710105186107505,11.843788568020763,2.368608982717564,10,0.35500144958496094,3.4650001525878906,9.125001907348633,8.370000839233398,8.360000610351562,4,0.06711053286191593,-8.875020861645478,38.88999938964844,-1.5940664362736767,39.11999893188477,-2.6333430820289156,38.66999816894531,0.06711053286191593
6050,2022-10-10,37.560001373291016,38.09000015258789,37.290000915527344,37.90999984741211,5192100.0,0.0002663684802581834,1.2535218834957715,0.3645820915687163,37.086093830591274,25.773150371260424,0.36730449488296557,2.154192807700923,7.245412574683819,7.076980038109234,24.757452344283376,0.7999992370605469,-3.189066552262716,-1.6654985427856417,-5.5835294484738185,2.252532362902535,-3.6245139956297336,0.29351691005845026,-0.8614322907714822,11.538480348604654,-18.473389488754247,1.9590154528440895,10,0.3449993133544922,3.454998016357422,8.76249885559082,8.35999870300293,9.459999084472656,0,0.08040469508372272,1.1090858648911084,37.54999923706055,-8.875020861645478,38.88999938964844,-1.5940664362736767,39.11999893188477,0.08040469508372272
6051,2022-10-11,36.95000076293945,37.79999923706055,36.61999893188477,37.209999084472656,6222400.0,-0.016240697232384416,-1.5652125237900008,0.7428555858310627,38.62069328389721,27.510059070923056,0.9835391193342318,2.428766452065716,7.630842182854202,7.6374429100504315,25.81653519360398,1.1800003051757741,-2.9883399442535534,-1.983499145507814,-5.645078852823872,1.678080561808244,-3.8142889991658393,-0.15270929184978854,2.680000305175774,10.963508200959446,-21.587553301528423,1.8307898536580272,10,0.9549999237060547,4.064998626708984,9.372499465942383,8.969999313354492,8.540000915527344,1,0.1258456729409747,1.2535218834957715,37.560001373291016,1.1090858648911084,37.54999923706055,-8.875020861645478,38.88999938964844,0.1258456729409747
6052,2022-10-12,37.13000106811523,37.2400016784668,36.61000061035156,36.9900016784668,6324300.0,0.0048714560611407,2.5,-0.5384626670774555,42.909102006392004,30.63908375297154,0.6386879708398681,1.9186909637030638,7.240173612836571,7.413558125271749,26.578918690279902,0.6300010681152344,-2.837984388228847,-1.5314989089965891,-4.847578915482174,1.7845810974889957,-3.189538912239385,0.12654109424620685,2.4397999572753903,17.218555594151447,-17.795016099957905,1.6580400032427933,10,0.7749996185302805,3.8849983215332102,8.842498779296882,8.789999008178718,8.340000152587905,2,0.09264741523702869,-1.5652125237900008,36.95000076293945,1.2535218834957715,37.560001373291016,1.1090858648911084,37.54999923706055,0.09264741523702869
6053,2022-10-13,37.959999084472656,38.34000015258789,35.91999816894531,36.209999084472656,7866600.0,0.022353837664448095,-1.077253289150551,12.50005449591344,48.71795089883568,34.907652851755685,-0.16649108743069974,0.7573568643264821,6.138720744189442,6.549006280503022,27.681959161750452,2.420001983642578,-2.481284376261378,-0.4665008544921889,-3.2053995315717003,2.2723978225873225,-1.8359501930319482,0.9029484840475703,1.4914099243164003,76.69165815770454,37.62513706022887,1.3694493385397568,10,-0.1849994659423828,2.924999237060547,8.012500762939453,7.960000991821289,7.720001220703125,3,0.1765016049665833,2.5,37.13000106811523,-1.5652125237900008,36.95000076293945,1.2535218834957715,37.560001373291016,0.1765016049665833
6054,2022-10-14,37.08000183105469,38.459999084472656,37.0099983215332,38.29999923706055,5716900.0,-0.023182225359376418,-1.1323471251020287,-0.6971413748604911,44.637387395285785,37.88919860104836,0.8446582826327145,1.3174052889952037,6.815581683083671,7.3749307200997265,28.193608713566675,1.4500007629394531,-2.305236219130755,-1.1004981994628906,-3.3231222387450856,1.1221258398193044,-2.211810219103988,0.010813820178206868,2.1595225273437464,45.66941905485653,3.7507832788337794,1.1113120196410988,10,0.6949977874755859,3.8049964904785156,8.892498016357422,8.839998245239258,7.649997711181641,4,0.2543148874005947,-1.077253289150551,37.959999084472656,2.5,37.13000106811523,-1.5652125237900008,36.95000076293945,0.2543148874005947
6055,2022-10-17,37.849998474121094,38.45000076293945,37.790000915527344,38.0099983215332,5976000.0,0.02076581998497984,-3.7143694055777328,0.13114769476103372,51.399994964595756,40.23773752089815,0.19380538939963543,0.28643890898636926,5.8662283013701,6.57091659165151,28.705250001698744,1.3699989318847656,-1.9243507640142639,-0.15550155639648722,-1.8045066529224485,1.493503540129474,-0.9800041046594643,0.6690009918664899,1.1903543129101521,75.98423659524876,28.771718174470067,0.8245025482629804,10,-0.07499885559082031,3.0349998474121094,7.527501106262207,8.070001602172852,7.2800025939941335,0,0.21294588370464074,-1.1323471251020287,37.08000183105469,-1.077253289150551,37.959999084472656,2.5,37.13000106811523,0.21294588370464074
6056,2022-10-18,38.5,39.31999969482422,38.15999984741211,38.9900016784668,5326500.0,0.01717309252530952,1.0173950541522232,3.0625134110578642,49.42767590689432,42.09471976903247,-0.5395899592176718,-0.4994310712896919,5.030086590956969,5.880272634573878,28.40603388586923,1.470001220703125,-1.3577967434969693,0.56450004577637,-0.847753001477443,1.976753093030183,-0.1416264778505365,1.2706265694032766,-2.5800018310546875,75.88237274063437,30.639907662572725,0.7061265236269049,10,-0.7250003814697266,1.654998779296875,6.969999313354492,7.420000076293945,6.729999542236328,1,0.22129871318866678,-3.7143694055777328,37.849998474121094,-1.1323471251020287,37.08000183105469,-1.077253289150551,37.959999084472656,0.22129871318866678
6057,2022-10-19,37.810001373291016,38.63999938964844,37.27999877929688,38.27999877929688,5097700.0,-0.017922042252181414,1.2857179492933066,0.9591750940047322,50.63967419683865,43.927036827450564,-0.061414676516086786,0.10788938986173235,5.509516611877444,6.498698447299333,27.904083116293286,1.3600006103515554,-1.0076821376113188,-0.06949863433838033,-1.4022976475290463,1.2633003788522856,-0.7358981409337133,0.5969008722569527,-1.8220031738281222,55.58830459222026,7.2151918991828765,0.6663995065953314,10,-0.19000244140625,2.0649986267089844,7.499998092651367,8.10999870300293,7.229999542236328,2,0.20312086818914876,1.0173950541522232,38.5,-3.7143694055777328,37.849998474121094,-1.1323471251020287,37.08000183105469,0.20312086818914876
6058,2022-10-20,37.61999893188477,38.65999984741211,37.47999954223633,37.70000076293945,5105200.0,-0.005025190016006209,-5.555546136565931,0.17021760127263727,54.6605180792176,46.455454506949806,-0.07879283602453313,0.2575400738951288,5.4662821734732745,6.577773823317031,27.074803700514416,1.1800003051757812,-0.8646425802608277,-0.22550106048583274,-1.5477860788120807,1.0967839578404153,-0.8866435696489603,0.4356414486772948,-1.5653607025146528,26.406937130193704,-26.665749198481713,0.6611425091631244,10,-7.105427357601002e-15,2.2550010681152273,7.325000762939446,8.4000015258789,6.710002899169915,3,0.20866567016739346,1.2857179492933066,37.810001373291016,1.0173950541522232,38.5,-3.7143694055777328,37.849998474121094,0.20866567016739346
6059,2022-10-21,38.40999984741211,38.45000076293945,37.08000183105469,37.40999984741211,4449300.0,0.020999493300298155,1.5370307577106204,-12.499713904254401,56.56008361214559,48.61923114934473,-0.8202295794506966,-0.5429722933282193,4.445158773949345,5.682708602381069,26.096364516873123,1.3699989318847656,-0.7602370049873244,0.5534997940063491,-0.7844200117449986,1.8914195997576968,-0.11546010886932123,1.2224596968820194,-2.290054388732905,59.37496806890985,4.3831524481229565,0.6689599028756723,10,-0.7900009155273438,0.6199989318847656,6.534999847412109,7.6100006103515625,5.3600006103515625,4,0.1892736393294594,-5.555546136565931,37.61999893188477,1.2857179492933066,37.810001373291016,1.0173950541522232,38.5,0.1892736393294594
6060,2022-10-24,38.68000030517578,38.81999969482422,37.599998474121094,38.40999984741211,5899100.0,0.007029431367776118,3.4363742292566877,0.2700004577636719,50.06338489863251,49.89064132875976,-1.0221395947485163,-0.8112486408879391,3.914361059229364,5.3352913492197445,25.607004891029966,1.220001220703125,-0.6613799041512891,0.7960002899169893,-0.5874252512694511,2.17942583110343,0.10428751932376912,1.4877130605102096,-2.4960537617736733,71.42857142857143,19.154257349444933,0.6917127705932186,10,-1.0600013732910156,0.2149982452392578,5.894998550415039,7.299999237060547,6.759998321533196,0,0.15641156125458955,1.5370307577106204,38.40999984741211,-5.555546136565931,37.61999893188477,1.2857179492933066,37.810001373291016,0.15641156125458955
6061,2022-10-25,38.97000122070313,39.11999893188477,38.13999938964844,38.61000061035156,6544200.0,0.00749743829470817,1.9697134335949267,1.3333333333333597,49.02976895171816,50.570715433796,-1.1124569916914382,-1.0445413720272896,3.386056414165118,4.956000322077934,24.68394311440765,0.9799995422363352,-0.406348873714542,1.0160011291503963,-0.44028591502477354,2.472288173325566,0.2878576070628114,1.7441446512379812,-2.7233336142725832,92.64716057093386,43.13710990959504,0.7281435220875833,10,-1.3500022888183665,-0.490001678466804,5.574998855590813,6.979999542236321,6.189998626708977,1,0.15807030162830848,3.4363742292566877,38.68000030517578,1.5370307577106204,38.40999984741211,-5.555546136565931,37.61999893188477,0.15807030162830848
6062,2022-10-26,39.56999969482422,40.560001373291016,38.91999816894531,38.9900016784668,5856200.0,0.015396419176972875,-3.555532596889984,1.6111028694951575,54.19753353873049,51.179557949339866,-1.4862368656856901,-1.653718531740168,2.52337785306198,4.2801518733545265,23.51034062004568,1.6400032043457031,-0.21413410744682437,1.5679996490478487,-0.03520141930221854,3.171200717397916,0.7663991148728115,2.369600183222886,-3.261865446625798,71.55167216399693,24.652803049923946,0.8016005341750352,10,-0.7849998474121094,-1.3299999237060547,4.289999008178711,5.694999694824219,5.630001068115234,2,0.14303765203598018,1.9697134335949267,38.97000122070313,3.4363742292566877,38.68000030517578,1.5370307577106204,38.40999984741211,0.14303765203598018
6063,2022-10-27,39.849998474121094,40.63000106811523,39.61999893188477,39.70000076293945,6130400.0,0.007076036933442165,-5.516113948194387,0.2586176279078945,66.33522858119758,53.59042919221896,-1.6426919261192907,-1.8589054838402248,2.0085179791645373,3.9159003401885357,22.18155034039376,1.0600013732910085,0.025480677322725853,1.7399984359741225,-0.054330539908015396,3.5343274118562604,0.8428339480330536,2.6371629239151915,-3.371789540918968,78.02809122178886,28.97153925959968,0.8971644879410698,10,-0.9949970245361328,-1.5749988555908203,3.5550003051757812,4.960000991821289,4.0900001525878835,3,0.1302384602292188,-3.555532596889984,39.56999969482422,1.9697134335949267,38.97000122070313,3.4363742292566877,38.68000030517578,0.1302384602292188
6064,2022-10-28,40.31999969482422,40.40999984741211,38.47999954223633,38.79999923706055,7750500.0,0.011794259440394805,1.270587575312188,10.133491009892932,68.3999981689444,55.47931843714658,-1.7933577768477846,-2.1633813260429946,1.3052418903909597,3.366078790547519,20.79847038900976,1.9300003051757812,0.23365327121496904,2.0344997406005874,0.09481578408341562,3.974183697117759,1.0646577623420015,3.0043417188591732,-3.5926832335273104,89.76894033340194,34.4808612989387,0.9698419782585859,10,-1.4649982452392578,-2.0450000762939453,2.404998779296875,4.094999313354492,3.029998779296875,4,0.0994544188140265,-5.516113948194387,39.849998474121094,-3.555532596889984,39.56999969482422,1.9697134335949267,38.97000122070313,0.0994544188140265
6065,2022-10-31,39.84000015258789,40.61000061035156,39.41999816894531,40.349998474121094,6860700.0,-0.011904750641601458,1.310678532937791,-0.33552511048815564,69.60652173913047,57.721412418506155,-1.119073325365818,-1.5568547053781927,1.5889690888641752,3.7599420312238863,19.062420146532947,1.19000244140625,0.3252255398648529,1.4235002517700224,-0.5664343881767735,3.4134348917168182,0.42853293179662444,2.4184675717434203,-2.8785226148818808,68.27307698789275,7.073450448958326,0.9949673199733979,10,-0.9849987030029297,-1.5650005340576172,2.1875,4.319999694824219,3.3199996948242188,0,0.09864458559547717,1.270587575312188,40.31999969482422,-5.516113948194387,39.849998474121094,-3.555532596889984,39.56999969482422,0.09864458559547717
6066,2022-11-01,39.810001373291016,40.84000015258789,39.29999923706055,40.52000045776367,4960300.0,-0.0007529814051701056,1.2814854165371552,1.3921596493458894,68.55957537415246,59.7125125493188,-0.9875616736727295,-1.5147317905406936,1.4724599426966876,3.7185630988122327,18.36016078346233,1.5400009155273438,0.548807955058848,1.3365013122558622,-0.747111138072782,3.4201137625845064,0.29469508709154013,2.3783075374201843,-2.6284124237604516,56.35599521546568,-9.977041009642889,1.0418062251643234,11,-0.8500003814697266,-1.430002212524414,1.9174995422363281,4.349998474121094,4.069999694824212,1,0.14142167945754425,1.310678532937791,39.84000015258789,1.270587575312188,40.31999969482422,-5.516113948194387,39.849998474121094,0.14142167945754425
6067,2022-11-02,38.060001373291016,40.0,38.0099983215332,39.91999816894531,8531900.0,-0.043958802804113795,-1.0306109540037718,2.619717174756343,50.61426500725683,59.262928874656495,0.8958370131151483,0.15998673474371117,3.0513066419303385,5.424765407833689,18.12598510738186,1.9900016784667969,0.6047612529730202,-0.3604988098144517,-2.4287390808293168,1.7077414612004134,-1.3946189453218807,0.6736213256929773,-0.5857395275158623,1.7668911450554547,-60.64281519607739,1.0341201355074316,11,0.8999996185302734,0.31999778747558594,3.3349990844726562,5.98499870300293,5.579998016357422,2,0.1865475096672904,1.2814854165371552,39.810001373291016,1.310678532937791,39.84000015258789,1.270587575312188,40.31999969482422,0.1865475096672904
6068,2022-11-03,38.81999969482422,40.93000030517578,38.40999984741211,39.90999984741211,14052700.0,0.019968426014470353,-1.6387441456375638,0.5860225969929469,60.84787152170337,59.73934975349625,0.3620311563585261,-0.6382479807823955,2.1222337133111324,4.6464997320879675,17.736116535064816,2.8699989318847656,0.6600319755903001,0.40299949645996236,-1.6621300392060974,2.468129032126022,-0.6295652713730675,1.4355642642929922,-1.0764787845040473,27.739754213473972,-35.26783278944575,1.0325647678330299,11,0.44499969482421875,-0.3950004577636719,2.1525001525878906,5.225000381469727,4.900001525878913,3,0.16434830289207514,-1.0306109540037718,38.060001373291016,1.2814854165371552,39.810001373291016,1.310678532937791,39.84000015258789,0.16434830289207514
6069,2022-11-04,40.06999969482422,40.77999877929688,39.02999877929688,39.47000122070313,7329900.0,0.03219989721346295,-1.3648595008944124,-0.5504572386495209,63.0588307100184,61.18328817698357,-0.701505781110221,-1.7810934961148845,0.6800260226626662,3.3909040907962904,16.6688042270566,1.9599990844726634,0.7929557192532215,1.5269994735717773,-0.6212339033743959,3.6752328505179506,0.4528827850986943,2.6011161620448604,-2.0600013732910156,70.54794431068336,8.802524851719923,1.074116688473085,11,-0.6000003814697266,-1.6450004577636719,0.8350000381469727,3.9750003814697266,3.6500015258789134,4,0.09658095735859562,-1.6387441456375638,38.81999969482422,-1.0306109540037718,38.060001373291016,1.2814854165371552,39.810001373291016,0.09658095735859562
6070,2022-11-07,40.58000183105469,40.65999984741211,39.36999893188477,40.36999893188477,5258300.0,0.012727779888062951,5.9729980514057335,0.35000572206044267,62.44020143060265,62.67333623019296,-1.0210208324840053,-2.164204052432936,0.04618972069386018,2.8633657504859613,15.487238031948442,1.2900009155273366,0.9273253221767277,1.8860015869140625,-0.39194186387295105,4.163945037701076,0.7470298615205593,3.0249733123075657,-2.278003311157228,88.0137590288728,26.89758115549246,1.1389717253935057,11,-1.1100025177001953,-2.1550025939941406,-0.13750267028808594,3.2099971771240234,3.1699981689453125,0,0.06826014090878152,-1.3648595008944124,40.06999969482422,-1.6387441456375638,38.81999969482422,-1.0306109540037718,38.060001373291016,0.06826014090878152
6071,2022-11-08,41.599998474121094,42.2400016784668,40.22000122070313,40.58000183105469,7889100.0,0.02513545088817204,-1.3218424571942318,4.857059817260523,71.80666110338274,64.62990595959876,-1.820125207443951,-2.9702594566837774,-1.0860851856027764,1.8703862184105091,13.98623763181736,2.0200004577636648,1.021233162064668,2.6734983444213896,0.20389182045880716,5.143104868383972,1.4386950824400984,3.9083016064026808,-3.0351997756958013,84.86991261374192,22.10213850107104,1.23480326198129,11,-1.4749984741210938,-2.519998550415039,-1.6299982070922852,1.9000015258789062,0.69000244140625,1,0.03750003438729643,5.9729980514057335,40.58000183105469,-1.3648595008944124,40.06999969482422,-1.6387441456375638,38.81999969482422,0.03750003438729643
6072,2022-11-09,40.56999969482422,41.459999084472656,40.4900016784668,41.349998474121094,5208100.0,-0.024759586948966517,-1.0638356586882238,-0.7647072023217372,65.47745184492544,64.5345974333463,-0.7077907713521228,-1.7595434069239673,-0.18232595480374414,2.903644164889947,12.39979479121691,1.1099967956542969,1.1581930217824379,1.4714996337890653,-0.9499851319083419,3.8929843994864726,0.2607572509403653,2.6822420166377654,-1.5641766387939455,56.39683589439171,-10.517166144495512,1.2107423828487034,11,-0.44499969482421875,-1.489999771118164,-1.2224998474121094,2.9300003051757812,0.43000030517578125,2,0.08158741430094918,-1.3218424571942318,41.599998474121094,5.9729980514057335,40.58000183105469,-1.3648595008944124,40.06999969482422,0.08158741430094918
6073,2022-11-10,44.65999984741211,44.79999923706055,42.2599983215332,42.4900016784668,9206000.0,0.10081341344229,1.073472717873981,-2.782053288469815,74.356986845681,65.19648506409482,-4.518955920631953,-5.609459827725857,-4.343326157884199,-1.1605579825807837,12.212697997461795,4.229999542236328,1.4026531893536358,5.226499748229983,1.8162477086489233,8.636751787811043,3.5213737284394497,6.931625768020517,-5.266075356689456,97.57366761626396,28.47890308895785,1.7051260197905305,11,-3.2550010681152344,-4.30000114440918,-5.234999656677246,-1.1599998474121094,-3.3199996948242188,3,-0.02283924006378557,-1.0638356586882238,40.56999969482422,-1.3218424571942318,41.599998474121094,5.9729980514057335,40.58000183105469,-0.02283924006378557
6074,2022-11-11,46.5099983215332,46.9900016784668,44.7400016784668,45.0,7298800.0,0.041424059123195356,-1.2167542671159126,0.6958523482382061,77.16864068311973,66.03672050231584,-6.032998541781062,-7.079745861190155,-6.264923655658578,-2.9871513016282663,12.389171012580539,2.3300018310546875,1.6231383841877545,6.604998397827146,2.1250249151446283,11.084971880509663,4.365011656485883,8.844985139168408,-6.359223366323242,93.70074561785557,23.87254941369865,2.23998674134126,11,-4.009998321533203,-5.054998397827148,-7.0499982833862305,-3.009998321533203,-5.539997100830071,4,-0.0599870393789792,1.073472717873981,44.65999984741211,-1.0638356586882238,40.56999969482422,-1.3218424571942318,41.599998474121094,-0.0599870393789792
6075,2022-11-14,45.90999984741211,46.88999938964844,45.849998474121094,46.34000015258789,6188100.0,-0.01290041917381246,-2.7818005271188793,-0.28476873056333796,73.57338127277772,66.59381004660753,-5.0080744161176725,-6.160820249025335,-5.723695433640074,-2.364444279174002,12.575180848720219,1.0400009155273438,1.7331380336474567,5.601999855041505,0.49427436587260587,10.709725344210405,3.0481371104570556,8.155862599625955,-4.664948616481055,84.04724138805383,16.398880533095763,2.5538627445844497,11,-3.4099998474121094,-4.454999923706055,-6.449999809265137,-2.4099998474121094,-4.630001068115227,0,-0.04770199594832769,-1.2167542671159126,46.5099983215332,1.073472717873981,44.65999984741211,-1.0638356586882238,40.56999969482422,-0.04770199594832769
6076,2022-11-15,47.02000045776367,47.13000106811523,46.02999877929688,47.06999969482422,5466800.0,0.024177752429553445,11.941052395378453,0.11627721296641294,74.45832146718895,69.24314965326666,-5.5739415931785885,-6.956457506482849,-6.846285141570505,-3.4881624529484583,13.475711394408924,1.220001220703118,1.828515311551783,6.286000442504886,0.44468391227022863,12.127316972739543,3.3653421773875536,9.206658707622218,-4.855757155226897,98.34336414965574,29.900371001701743,2.9206582651173294,11,-4.25,-5.495000839233398,-7.560000419616699,-3.520000457763672,-6.900001525878899,1,-0.06954488357993516,-2.7818005271188793,45.90999984741211,-1.2167542671159126,46.5099983215332,1.073472717873981,44.65999984741211,-0.06954488357993516
6077,2022-11-16,45.4900016784668,46.459999084472656,45.31000137329102,46.27999877929688,5263300.0,-0.03253931868144533,-1.0000000000000124,15.800183108262903,67.1116686044937,69.93912710691004,-3.217517153324394,-5.082156336835894,-5.399139137009932,-1.9603197931891856,13.727036280673415,1.7099990844726491,1.9385403926882034,4.372001647949219,-1.6663897875278124,10.41039308342625,1.3528059302107067,7.391197365687731,-2.4319219781258994,66.3244668434848,-0.8686468025358209,3.0191957177385147,11,-2.410001754760742,-3.9650020599365234,-6.030001640319824,-1.9900016784667969,-5.320003509521484,2,-0.07034514497400446,11.941052395378453,47.02000045776367,-2.7818005271188793,45.90999984741211,-1.2167542671159126,46.5099983215332,-0.07034514497400446
6078,2022-11-17,45.47000122070313,45.6500015258789,44.56999969482422,44.65999984741211,3617200.0,-0.00043966711421628,-1.1818181818181674,-1.0253219568020162,66.06364432057185,70.27299528586042,-2.408268263442764,-4.684053401268727,-5.450714563051292,-1.9149904860201303,13.814513466459621,1.0800018310546804,2.089826706223313,3.959501075744633,-2.141716899895826,10.060719051385092,0.9088920879244071,7.010110063564859,-1.6789756741628565,35.15629074534116,-27.975690167127354,3.0506089878202283,11,-2.220001220703132,-3.9450016021728587,-6.0100011825561594,-1.970001220703132,-5.389999389648445,3,-0.09830659997140878,-1.0000000000000124,45.4900016784668,11.941052395378453,47.02000045776367,-2.7818005271188793,45.90999984741211,-0.09830659997140878
6079,2022-11-18,45.68000030517578,46.1500015258789,45.25,46.11999893188477,3792000.0,0.004618409475147134,2.5999786378583667,-0.543207260157207,68.52793020842638,70.9494095945075,-1.943144434256503,-4.555014323859574,-5.758727247034344,-2.098501732547824,13.753710258788715,0.9000015258788991,2.5797572777664826,3.8060001373291,-2.383074666293929,9.99507494095213,0.7114627355175855,6.900537539140615,-1.2879591647520172,43.35937558207642,-18.332369126179387,3.094537401811515,11,-2.0049991607666016,-3.6100006103515625,-6.350001335144043,-2.3100013732910156,-5.760002136230469,4,-0.09500875927306296,-1.1818181818181674,45.47000122070313,-1.0000000000000124,45.4900016784668,11.941052395378453,47.02000045776367,-0.09500875927306296
6080,2022-11-21,44.72999954223633,45.599998474121094,44.540000915527344,45.36000061035156,4096100.0,-0.020796864198615483,-1.0990085547561044,1.4318250782448638,64.74820242603877,70.16513640813596,-0.3828164895771309,-3.297592493430159,-4.933339994379494,-1.111301281270201,13.815592396857685,1.1399993896484375,2.9410044572866028,2.553499412536624,-3.5693146233089337,8.676313448382182,-0.5079076053861513,5.614906430459399,2.400001525878899,7.335853880901938,-52.7575605447918,3.061407017922778,11,-0.9199981689453125,-2.624998092651367,-5.40000057220459,-1.3600006103515625,-2.9099998474121094,0,-0.0840598783816846,2.5999786378583667,45.68000030517578,-1.1818181818181674,45.47000122070313,-1.0000000000000124,45.4900016784668,-0.0840598783816846
6081,2022-11-22,45.13000106811523,45.15999984741211,44.40999984741211,44.88000106811523,3817000.0,0.008942578358428044,3.838747784996825,-0.3968247240404236,73.05936845709498,71.0075715872659,-0.25639086195192107,-3.386044417921532,-5.367866728656978,-1.4908794118009538,14.096297509968062,0.75,3.232544151115192,2.645500946044912,-3.4176109576103926,8.708612849700216,-0.38605500578273677,5.677056897872561,1.9481999969482402,35.122023837214364,-31.012987155103282,3.0315559518276514,11,-0.4350013732910085,-3.0249996185302663,-5.800002098083489,-2.075002670288079,-3.659999847412095,1,-0.08530915572121289,-1.0990085547561044,44.72999954223633,2.5999786378583667,45.68000030517578,-1.1818181818181674,45.47000122070313,-0.08530915572121289
6082,2022-11-23,45.22999954223633,45.77999877929688,45.11000061035156,45.349998474121094,4981600.0,0.0022157870984795824,-2.7222451812527546,-0.4799957275390625,71.84731531800469,70.72871919530186,0.41811619160731794,-3.204568287776482,-5.494847873182138,-1.586271511271569,15.557559582693958,0.6699981689453196,3.5369680394194063,2.4624994277954073,-3.5560328763159674,8.481031731906782,-0.5467667242602801,5.471765579851095,1.7414734741210864,47.12637378297044,-22.879524780874384,3.0092661520556856,11,0.5400009155273438,-3.124998092651367,-6.265000343322754,-2.1850013732910156,-3.079998016357422,2,-0.11297812651047623,3.838747784996825,45.13000106811523,-1.0990085547561044,44.72999954223633,2.5999786378583667,45.68000030517578,-0.11297812651047623
6083,2022-11-25,45.040000915527344,45.209999084472656,44.560001373291016,44.66999816894531,2329800.0,-0.004200721393586626,-1.2033957482025552,-3.0833836665924914,68.25864725888216,69.73871992594214,0.7461525125279636,-2.746632876146265,-5.337497459549603,-1.3893714912189097,16.903768172893336,0.6699981689453125,3.6888306281851087,2.013000679016116,-3.922860195130802,7.948861553163034,-0.9549297580573466,4.980931116089579,1.8290131740722586,36.20692301115265,-32.337041950746105,2.9679304370734596,11,0.7299995422363281,-2.934999465942383,-6.292501449584961,-1.9950027465820312,-1.9500007629394531,4,-0.108126168907406,-2.7222451812527546,45.22999954223633,3.838747784996825,45.13000106811523,-1.0990085547561044,44.72999954223633,-0.108126168907406
6084,2022-11-28,44.33000183105469,45.38999938964844,44.25,45.0,5878400.0,-0.015763744894327636,-1.7469804209945767,-1.8107924201496999,63.577127931393974,68.62802511023283,1.2453623296365066,-1.8138058221983187,-4.647792951969507,-0.6781262496420908,17.594561321557496,1.1399993896484375,3.9881954733741765,1.102501487731935,-4.71814354566601,6.92314652112988,-1.8078210289670409,4.012824004430911,2.4406516888574146,5.228882018549891,-58.33853981575824,2.9103225166989737,11,1.3599987030029297,-2.2250003814697266,-5.582502365112305,-1.285003662109375,-1.2300033569335938,0,-0.09587186610542231,-1.2033957482025552,45.040000915527344,-2.7222451812527546,45.22999954223633,3.838747784996825,45.13000106811523,-0.09587186610542231
6085,2022-11-29,43.77000045776367,44.65999984741211,43.61999893188477,44.599998474121094,4421400.0,-0.0126325592185903,1.1894738532828306,1.2388063950442962,58.12735150463437,66.8134728921712,1.6426206322908357,-0.995312758282239,-4.094057152761977,-0.10926478267636242,18.31154334230179,1.0400009155273366,3.78153001866378,0.3460000991821275,-5.254309470924888,5.946309669289143,-2.45415468587138,3.146154884235635,2.8494138509537024,6.944515577564305,-51.700562638843834,2.800154785053507,11,1.269998550415039,-1.4050006866455078,-5.445001602172852,-0.7250022888183594,1.3400001525878906,1,-0.08795984118239752,-1.7469804209945767,44.33000183105469,-1.2033957482025552,45.040000915527344,-2.7222451812527546,45.22999954223633,-0.08795984118239752
6086,2022-11-30,45.43999862670898,45.63000106811523,43.52999877929688,43.84000015258789,8882300.0,0.03815394451633125,1.121210836804446,-1.9277136120673326,67.40529307876196,66.84609783375656,-0.3073963545843057,-2.3419736120629366,-5.704299666514707,-1.7556521735214048,19.42619816161765,2.100002288818345,3.3637320530962853,1.7344984054565344,-3.663257199912529,7.132254010825598,-0.9643793972279937,4.433376208141063,0.939462451861786,84.88888210720424,24.88705964536024,2.69887780268453,11,-0.5999984741210866,-2.8699989318847585,-7.182499885559075,-2.3950004577636648,-1.9199981689453054,2,-0.07966547185934503,1.1894738532828306,43.77000045776367,-1.7469804209945767,44.33000183105469,-1.2033957482025552,45.040000915527344,-0.07966547185934503
6087,2022-12-01,45.15999984741211,46.09000015258789,45.04999923706055,45.36000061035156,4785600.0,-0.006161945153147275,-3.952361922235039,-0.12500059604701674,52.45579744467561,65.33411484754588,-0.08843052461484291,-1.5840003842626231,-5.335295987321764,-1.4593389220563466,19.85778986865587,1.0400009155273438,3.0183593725820685,1.0994997024536133,-3.6270946982402137,5.82609410314744,-1.2637974978933002,3.4627969028005268,0.9345150012312686,63.671882566991755,8.074715020333919,2.3632972003469126,12,-0.31999969482421875,-2.5900001525878906,-7.1100006103515625,-2.115001678466797,-0.06999969482421875,3,-0.08170944728026686,1.121210836804446,45.43999862670898,1.1894738532828306,43.77000045776367,-1.7469804209945767,44.33000183105469,-0.08170944728026686
6088,2022-12-02,45.20000076293945,45.45000076293945,44.38000106811523,44.810001373291016,4338000.0,0.0008857598685230172,1.4044953452089244,-1.9499895096225373,42.17444251607913,62.40594954839618,-0.19082611986191722,-1.1821287773930251,-5.26368217586635,-1.4712904733249275,20.834804904537464,1.0699996948242259,2.534362953151806,0.8205005645751982,-3.2296767023770485,4.870677831527445,-1.2045880689009252,2.8455891980513215,0.8899993896484375,65.23441749156957,13.859888573388162,2.0250886334761242,12,-0.3900012969970703,-2.6300010681152344,-6.687500953674316,-2.1550025939941406,1.4099998474121094,4,-0.06747785808803153,-3.952361922235039,45.15999984741211,1.121210836804446,45.43999862670898,1.1894738532828306,43.77000045776367,-0.06747785808803153
6089,2022-12-05,43.93999862670898,44.91999816894531,43.81999969482422,44.849998474121094,4641100.0,-0.027876152985899516,1.095236711219941,-2.3333365937634674,39.09190760235888,59.55525012354286,0.8899926849364661,0.4033495609720035,-3.9008592026812963,-0.1829361264000724,21.724462933737392,1.3800010681152344,2.2216860503448856,-0.6330015182495217,-4.151111595522245,2.8851085590232017,-2.3920565568858834,1.12605352038684,2.1500015258789134,16.01561044809207,-29.93612457434824,1.75905503863636,12,0.8700008392334055,-1.3699989318847585,-5.37499809265136,-0.8950004577636648,2.490001678466804,0,-0.019344526642848248,1.4044953452089244,45.20000076293945,-3.952361922235039,45.15999984741211,1.121210836804446,45.43999862670898,-0.019344526642848248
6090,2022-12-06,43.349998474121094,43.81999969482422,42.7400016784668,43.72999954223633,8691500.0,-0.013427404893664452,2.8571263138534477,0.4175836613554302,28.437116877237017,54.597222170225315,1.4121570316407173,1.2769827430576441,-3.2108399269793466,0.4070451278021494,22.411274096952884,1.1999969482421804,1.9075773240694645,-1.3615015029907198,-4.403636190897636,1.6806331849161964,-2.8825688469441744,0.15956584096273474,2.484001541137694,18.208867865658824,-20.243411532314198,1.5210673439534568,12,1.06500244140625,-0.779998779296875,-4.784997940063477,-0.875,2.9099998474121094,1,-0.0057670128904212525,1.095236711219941,43.93999862670898,1.4044953452089244,45.20000076293945,-3.952361922235039,45.15999984741211,-0.0057670128904212525
6091,2022-12-07,43.15999984741211,43.91999816894531,42.959999084472656,43.099998474121094,5533200.0,-0.004382898117572198,-4.647050903746256,-0.15789790694172565,33.75172645687415,50.36437896343303,1.4453138451690961,1.6757623265324924,-2.902914520060989,0.5962391818035542,23.059978658098157,0.9599990844726562,1.5074277420694742,-1.629500198364255,-4.4039438037363325,1.1449434070078226,-3.0167220010502973,-0.24227839567821263,2.3027203674316397,12.53726448503841,-21.464488846140558,1.3872218026860401,12,1.2550010681152344,-0.5900001525878906,-4.594999313354492,-0.8400001525878906,3.6100006103515625,2,0.04518074072830136,2.8571263138534477,43.349998474121094,1.095236711219941,43.93999862670898,1.4044953452089244,45.20000076293945,0.04518074072830136
6092,2022-12-08,43.88000106811523,44.15999984741211,43.2599983215332,43.5,3855000.0,0.016682141409838147,-1.0930160349530929,6.333206179668011,39.8983458171377,47.213234358794764,0.5740436745537139,1.2821912744809225,-3.5277185561753086,-0.14896921864588109,23.797836535707617,1.0,1.2329848587034817,-1.0749990463256935,-3.0770244413602654,0.9270263487088783,-2.076011743842976,-0.07398634880841115,1.2559929223632906,42.06641235342945,7.871524682997624,1.0010126975172857,12,0.5349998474121165,-1.3100013732910085,-5.210000991821282,-1.8800010681152273,2.099998474121101,3,-0.008204206964186778,-4.647050903746256,43.15999984741211,2.8571263138534477,43.349998474121094,1.095236711219941,43.93999862670898,-0.008204206964186778
6093,2022-12-09,43.63999938964844,44.04999923706055,43.310001373291016,43.52999877929688,4083600.0,-0.005469500287710427,-1.6909237192914315,0.28947447673541815,37.08860429428592,44.27006506578275,0.6644441271547237,1.5197788484507129,-3.163686822509206,0.05124042227236458,22.813058574699244,0.7399978637695312,0.7708044109882835,-1.264000701904294,-3.3479586615363814,0.8199572577277934,-2.3059796817203377,-0.22202172208825033,1.208475523388671,41.28436514061032,7.907977294784558,1.0419789798160448,12,0.7750015258789062,-0.8699989318847656,-4.969999313354492,-2.075000762939453,1.9000015258789062,4,0.03322641574746221,-1.0930160349530929,43.88000106811523,-4.647050903746256,43.15999984741211,2.8571263138534477,43.349998474121094,0.03322641574746221
6094,2022-12-12,43.72000122070313,43.72999954223633,43.09000015258789,43.70000076293945,4238100.0,0.0018332225520991674,31.002288984263235,0.18182133444313364,42.8165152997521,42.56886104301805,0.5462590504635543,1.2859728425047905,-3.0878024570193716,-0.07583715091426768,20.908646163588603,0.6399993896484375,0.31893007735035184,-1.0444990158080998,-3.0477649026476215,0.9587668710314219,-2.046131959227857,-0.0428660723883425,0.8754569041855405,69.01414126218337,31.00771194670044,1.0016329434197602,12,0.6949996948242116,-0.6400012969970774,-4.87500190734864,-2.1550025939941477,2.9399986267089773,0,0.06610245445921681,-1.6909237192914315,43.63999938964844,-1.0930160349530929,43.88000106811523,-4.647050903746256,43.15999984741211,0.06610245445921681
6095,2022-12-13,43.72000122070313,45.86000061035156,43.31999969482422,45.36000061035156,5656600.0,0.0,-1.081965880381219,-81.99809269499245,39.3665187009319,39.45344166770359,0.6016955100846886,1.1736657517085192,-2.941919767525185,-0.12386981024861399,19.362383397175947,2.5400009155273438,-0.052987364931276204,-0.9349990844726506,-2.9138933344453193,1.0438951655000182,-1.924446209458985,0.05444804051368379,-0.9799995422363352,26.206956425657097,-11.661834827124935,0.9894471249863347,12,0.6949996948242116,-0.4700012207031321,-4.772501945495613,-2.1550025939941477,3.9399986267089773,1,0.0619853387192808,31.002288984263235,43.72000122070313,-1.6909237192914315,43.63999938964844,-1.0930160349530929,43.88000106811523,0.0619853387192808
6096,2022-12-14,43.75,44.290000915527344,42.900001525878906,43.61000061035156,5659400.0,0.000686156872353072,1.2786852440153087,-0.08536551326305641,38.71951804566582,37.92718840114696,0.34281016057610003,0.9340131804756879,-2.8694243710666996,-0.20029840369409158,17.538724823413677,1.3899993896484375,-0.312354984206074,-0.7415002822875962,-2.414333449837926,0.9313328852627336,-1.5779168660627647,0.09491630148757224,-0.9475983428955104,28.71617354815928,-7.651884287200868,0.8364165837751658,12,0.5500011444091797,-0.07499885559082031,-4.8025007247924805,-2.1850013732910156,2.9399986267089773,2,0.057371390206473194,-1.081965880381219,43.72000122070313,31.002288984263235,43.72000122070313,-1.6909237192914315,43.63999938964844,0.057371390206473194
6097,2022-12-15,42.290000915527344,43.150001525878906,42.0099983215332,43.060001373291016,5167300.0,-0.03337140764508928,1.4000048185610974,-5.500027247956403,32.43933999419265,36.84551034315957,1.5118769345589342,2.2577397085632,-1.336290308975272,1.2186801367492208,15.960884736803555,1.7400016784667969,-0.47742361908000674,-2.041499328613284,-3.9126011998842642,-0.17039745734230394,-2.977050264248774,-1.105948392977794,3.5699996948242188,7.272790325537154,-27.912912514074524,0.9355509356354895,12,1.644998550415039,1.5200004577636719,-2.6875009536743164,-0.7250022888183594,6.6399993896484375,3,0.10593519615156688,1.2786852440153087,43.75,-1.081965880381219,43.72000122070313,31.002288984263235,43.72000122070313,0.10593519615156688
6098,2022-12-16,41.0,42.150001525878906,40.61999893188477,42.040000915527344,14561000.0,-0.030503686157493104,1.4285714285714173,1.350649736686962,30.202138043900234,35.857758169997496,2.3953513610567256,3.368387937252777,0.02077825272995426,2.435472693822973,14.814952634303138,1.670001983642571,-0.9885822628618044,-3.1080001831054673,-5.421963261900196,-0.794037104310739,-4.2649817225028315,-1.9510186437081032,4.783000564575197,7.251926457901718,-30.41266367958748,1.156981539397363,12,2.239999771118164,2.875,-1.3975000381469727,-0.11500167846679688,8.15999984741211,4,0.12146340346917883,1.4000048185610974,42.290000915527344,1.2786852440153087,43.75,-1.081965880381219,43.72000122070313,0.12146340346917883
6099,2022-12-19,41.34000015258789,41.40999984741211,40.63999938964844,41.08000183105469,7817400.0,0.008292686648485148,2.850024318834222,-0.2499981660125445,35.16483772403765,36.60528270853091,1.841398930815437,2.8317606592672817,-0.20362181343207197,2.0070518976751046,13.39432348672161,0.7700004577636719,-1.2317697067747204,-2.551000022888182,-5.050784396180823,-0.051215649595540924,-3.800892209534503,-1.3011078362418615,4.236480346679691,13.740476909804888,-26.661193804310372,1.2498921866463222,12,1.8999996185302734,2.5349998474121094,-0.4575014114379883,-0.4550018310546875,7.659999847412109,0,0.10159653477109454,1.4285714285714173,41.0,1.4000048185610974,42.290000915527344,1.2786852440153087,43.75,0.10159653477109454
6100,2022-12-20,40.97000122070313,41.47000122070313,40.650001525878906,41.43999862670898,4273300.0,-0.008950143457161941,2.094323326399679,-1.8076940006161697,17.56171750989519,34.806392825533244,2.054326183728243,3.0626505257885768,0.2797387602460404,2.278874762287451,12.405911505839015,0.8199996948242259,-1.4003034680266495,-2.732999038696285,-5.516552794296956,0.05055471690438651,-4.124775916496624,-1.3412221608959456,4.408220015869141,9.536841952084536,-24.194960800124576,1.391776877800337,12,2.269998550415032,2.904998779296868,1.0074987411498952,0.4849987030029226,7.919998168945305,1,0.13888207120271412,2.850024318834222,41.34000015258789,1.4285714285714173,41.0,1.4000048185610974,42.290000915527344,0.13888207120271412
6101,2022-12-21,41.27999877929688,41.5,41.0099983215332,41.27000045776367,4050000.0,0.007566452266472012,1.1777815453736278,-0.02127314194811936,21.96531823772058,32.813834205598,1.6199620254363722,2.5818019455485697,0.10870746518943974,1.8665572771545342,11.45157985702169,0.5299987792968679,-1.4448083532489662,-2.230501365661617,-5.128678420923485,0.6676756896002516,-3.679589893292551,-0.7814128380306826,3.907893565087889,26.086923743827583,-3.6983043042966486,1.4490885276309324,12,1.960000991821282,2.595001220703118,0.6975011825561452,0.17500114440917258,8.220001220703118,2,0.15455429401114662,2.094323326399679,40.97000122070313,2.850024318834222,41.34000015258789,1.4285714285714173,41.0,0.15455429401114662
6102,2022-12-22,40.11999893188477,40.72000122070313,39.47999954223633,40.63000106811523,3930500.0,-0.02810077232836261,2.594195046439575,-51.00877527657431,18.40795240928466,30.738206218375645,2.4479434526761636,3.519806885370272,1.3912566242431978,2.9245963024493804,10.479498144689048,1.799999237060554,-1.377526952516206,-3.1350011825561452,-6.284955522878327,0.014953157766036895,-4.709978352717236,-1.5600240123950542,4.885177675999998,23.969996785370125,-1.2761588900767258,1.5749771701610895,12,2.5500011444091726,2.8500003814697195,2.0275011062622,1.4050006866455007,10.280002593994126,3,0.16375872058168972,1.1777815453736278,41.27999877929688,2.094323326399679,40.97000122070313,2.850024318834222,41.34000015258789,0.16375872058168972
6103,2022-12-23,40.16999816894531,40.33000183105469,39.52999877929688,39.86000061035156,2421200.0,0.0012462422330925538,1.539672544080582,-0.6078358041497918,22.40115993639553,28.469833400224914,2.0718368643716403,3.253037253622665,1.440156985094788,2.739159217292915,9.87123692698666,0.8000030517578054,-1.3860998859636453,-2.8415018081665053,-6.158941259889815,0.47593764355680435,-4.500221534028164,-1.182782082304847,4.503667815000554,34.15834011606497,7.424661832092518,1.658719725861656,12,2.500001907348633,2.6450023651123047,2.1325016021728516,1.355001449584961,11.490001678466797,4,0.21807325206707784,2.594195046439575,40.11999893188477,1.1777815453736278,41.27999877929688,2.094323326399679,40.97000122070313,0.21807325206707784
6104,2022-12-27,40.08000183105469,40.36999893188477,39.70000076293945,40.11000061035156,3953700.0,-0.0022403869054741232,1.4363772558919852,-0.09677101791691278,24.170618969849883,26.781400096771353,1.7781962269935718,3.1708816760850524,1.6584155330771182,2.7334936589004712,9.450254883253328,0.6699981689453196,-1.5117286983269764,-2.7189981460571317,-6.220209385847781,0.7822130937335174,-4.469603765952456,-0.9683925261618072,4.282044166388609,29.703076873686335,1.8129493607517233,1.750605619895323,12,1.8049983978271484,2.7349987030029297,2.307497978210449,1.444997787475586,10.579998016357422,1,0.2265468463457525,1.539672544080582,40.16999816894531,2.594195046439575,40.11999893188477,1.1777815453736278,41.27999877929688,0.2265468463457525
6105,2022-12-28,39.91999816894531,40.400001525878906,39.7599983215332,40.060001373291016,3551000.0,-0.003992107155678881,-1.782605090100923,4.6669633774160735,24.28569785050854,25.177642297309433,1.5002506009540113,3.1912827123837886,1.9226435466409058,2.805354452954944,9.458322225011164,0.6400032043457031,-1.6156945294352738,-2.686501693725589,-6.380948858082725,1.0079454706315474,-4.533725275904153,-0.8392781115470243,4.149125041185563,21.782105296951453,-7.717516619740543,1.847223582178567,12,1.3950023651123047,2.865001678466797,2.9525022506713867,1.605001449584961,10.060001373291016,2,0.22745496612067062,1.4363772558919852,40.08000183105469,1.539672544080582,40.16999816894531,2.594195046439575,40.11999893188477,0.22745496612067062
6106,2022-12-29,41.81999969482422,41.91999816894531,40.06999969482422,40.27000045776367,6385400.0,0.047595230787284004,1.1142885792074568,-11.071169722895833,36.229936501606204,25.59881968702205,-0.7848471519356153,1.0605495387561206,0.13013873839197743,0.8220944430837847,8.523067267220469,2.0,-1.7631276603687596,-0.6055002212524414,-4.0625178572304605,2.8515174147255777,-2.334009039241451,1.1230085967365682,1.973776095232985,95.90169957366044,65.18302546349786,1.7285088179890096,12,-1.0049991607666016,0.9650001525878906,1.1375017166137695,-0.2950000762939453,8.349998474121094,3,0.16905786098557107,-1.782605090100923,39.91999816894531,1.4363772558919852,40.08000183105469,1.539672544080582,40.16999816894531,0.16905786098557107
6107,2022-12-30,41.47000122070313,41.4900016784668,40.97999954223633,41.2400016784668,4430300.0,-0.008369164913322624,2.777787196767403,0.1483868744816362,35.704880000321666,26.210235459957765,-0.6296079106426831,1.180450670352272,0.6080273880315943,1.0797267743302328,7.301008675836385,0.8400001525878906,-1.9144935800575595,-0.770998764038076,-3.9998749032927634,2.4578773752166114,-2.3854368336654233,0.8434393055892713,2.064947994484818,81.17167099744009,49.65011551000421,1.6144380696273448,12,-0.7700023651123118,1.3149986267089773,1.9299993515014577,0.05499839782714133,7.689998626708977,4,0.19363391711905797,1.1142885792074568,41.81999969482422,-1.782605090100923,39.91999816894531,1.4363772558919852,40.08000183105469,0.19363391711905797
6108,2023-01-03,42.150001525878906,42.65999984741211,41.540000915527344,42.08000183105469,4494900.0,0.016397402584022558,1.0550508161379735,0.3043471049707169,40.415136206670006,26.79360195802803,-1.2620427207965292,0.2742997423471394,0.07258102342073158,0.30239320119460444,6.783096817035555,1.1899986267089773,-2.068845421417187,0.061501502990722656,-2.851600142277718,2.9746031482591633,-1.3950493196434977,1.518052325624943,1.141650708931948,82.77032164609392,53.6783821813177,1.4565508226342203,1,-1.0800018310546875,0.6349983215332031,1.7874994277954102,-0.6250019073486328,6.239997863769531,1,0.19572953028091167,2.777787196767403,41.47000122070313,1.1142885792074568,41.81999969482422,-1.782605090100923,39.91999816894531,0.19572953028091167
6109,2023-01-04,43.09000015258789,43.34000015258789,42.27999877929688,42.790000915527344,3743500.0,0.02230127147520622,1.650005960470144,4.285722070844686,46.54982737751277,30.014503054429984,-2.1542396830619595,-0.7722366735418973,-0.7344283946254748,-0.7315784894149928,6.785031733049371,1.1899986267089844,-2.024379343780055,1.0440000534057603,-1.7787681377200144,3.866768244531535,-0.36738404215712706,2.4553841489686477,-3.6100006103515625,93.01676334823694,60.934299318060596,1.4113840955628867,1,-1.6800003051757812,-0.30500030517578125,0.8475008010864258,-1.5650005340576172,4.990001678466797,2,0.19888604466179194,1.0550508161379735,42.150001525878906,2.777787196767403,41.47000122070313,1.1142885792074568,41.81999969482422,0.19888604466179194
6110,2023-01-05,43.099998474121094,43.36000061035156,42.52999877929688,43.0099983215332,3748100.0,0.00023203345318623114,1.7212977380885146,0.300001271568989,46.43248064385104,32.73307665511115,-2.0454217877214944,-0.8452616876630401,-0.6172836301881546,-0.8503371705356102,7.510285545008946,0.8300018310546804,-1.841914417615314,1.0664983749389663,-1.734083220729289,3.8670799706072216,-0.333792422895165,2.4667891727730975,-3.542798919677736,92.09720170583012,57.127367562621856,1.4002907978341292,1,-1.6799983978271484,-0.3149986267089844,0.7975025177001953,-1.5749988555908203,5.8300018310546875,3,0.17540607055543944,1.650005960470144,43.09000015258789,1.0550508161379735,42.150001525878906,2.777787196767403,41.47000122070313,0.17540607055543944
6111,2023-01-06,45.11000061035156,45.45000076293945,43.060001373291016,43.61999893188477,5293700.0,0.046635782074037735,1.2027624008311462,16.55554613656585,64.59627770691586,37.86511279929238,-3.861033329187485,-2.847686582177559,-2.4835138916399018,-2.946380752410249,8.605733176121378,2.3899993896484375,-1.6786039858004287,2.9790004730224595,-0.10785453065364692,6.065855476698566,1.4355729711844063,4.522427974860513,-5.4006890136718795,92.39373468147714,51.69301422022278,1.5434275018380532,1,-2.6200008392333984,-2.325000762939453,-1.407501220703125,-3.585000991821289,3.6899986267089844,4,0.10795829895793063,1.7212977380885146,43.099998474121094,1.650005960470144,43.09000015258789,1.0550508161379735,42.150001525878906,0.10795829895793063
6112,2023-01-09,43.52000045776367,45.43999862670898,43.43999862670898,44.7599983215332,7096400.0,-0.035247176481372655,-1.857139743107638,-0.8322123939118564,62.650610715704225,42.33727399699335,-1.9422746452907944,-1.3555388053994548,-0.7845962438223637,-1.4656343856165535,9.605383840427384,2.0,-1.382562602109843,1.4070003509521456,-1.640864759596539,4.45486546150083,-0.11693220432219675,2.930932906226488,-3.4662475111083992,50.639376457951016,5.471833091691046,1.5239325552743435,1,-0.9449996948242188,-0.7350006103515625,0.1849994659423828,-1.9950008392333984,6.130001068115227,0,0.15280325462393973,1.2027624008311462,45.11000061035156,1.7212977380885146,43.099998474121094,1.650005960470144,43.09000015258789,0.15280325462393973
6113,2023-01-10,45.09000015258789,45.13000106811523,43.31999969482422,43.31999969482422,4432600.0,0.03607536025529012,-1.0451987629176958,-1.4274221831180898,66.75603994013755,47.06898743813643,-3.0630955544256793,-2.9632664722498987,-2.234215845541428,-3.122018107427735,10.621759051229159,1.8100013732910085,-1.0877420916409264,2.9045000076293945,-0.35774705712495347,6.1667470723837425,1.2733764752522205,4.5356235400065685,-4.712472336955564,88.64352097540662,37.868933334069744,1.6311235323771733,1,-2.4850006103515625,-2.4200000762939453,-1.385000228881836,-3.565000534057617,3.5699996948242188,1,0.09026390953761454,-1.857139743107638,43.52000045776367,1.2027624008311462,45.11000061035156,1.7212977380885146,43.099998474121094,0.09026390953761454
6114,2023-01-11,46.61000061035156,46.68999862670898,45.52000045776367,45.68999862670898,5456800.0,0.03371036710179376,1.166667255355613,0.5197749975754089,72.85251646441141,52.46530061745897,-3.977702921663166,-4.485635045227525,-3.6288435576050375,-4.719961856401248,12.110828501527967,1.5999984741210866,-0.5621439164261304,4.280000495910642,0.5143769975881796,8.045623994233104,2.397188746749414,6.162812245071869,-5.9281244178808095,98.07697069010277,40.34755277765106,1.8828117491612306,1,-3.230001449584961,-3.5250015258789062,-2.9200010299682617,-5.085000991821289,1.6300010681152344,2,0.038189203089209034,-1.0451987629176958,45.09000015258789,-1.857139743107638,43.52000045776367,1.2027624008311462,45.11000061035156,0.038189203089209034
6115,2023-01-12,46.43000030517578,46.79999923706055,45.81999969482422,46.72999954223633,3812200.0,-0.003861838721705646,3.4545572769912347,-0.3260854241561012,71.0892789190628,56.33856088606525,-3.1035140489755406,-4.313346110177811,-3.307503024206518,-4.596271103002351,12.375856234957736,0.9799995422363281,-0.08168416526090994,3.9645002365112276,-0.1869818148844331,8.115982287906888,1.8887592108133973,6.040241262209058,-5.26747431796597,90.1069747801448,27.20285242430137,2.0757410256978304,1,-2.5400009155273438,-3.2900009155273438,-2.7400007247924805,-4.905000686645508,1.4599990844726562,3,0.035537400711474376,1.166667255355613,46.61000061035156,-1.0451987629176958,45.09000015258789,-1.857139743107638,43.52000045776367,0.035537400711474376
6116,2023-01-13,46.2599983215332,46.29999923706055,45.43999862670898,45.72000122070313,3128400.0,-0.003661468501511611,1.7742002965624826,-1.7999949137240203,77.36184813562643,60.96711290109912,-2.5004097420246225,-4.158888166745498,-2.994255022639166,-4.45731407534285,12.84763419924812,0.990001678466804,0.41590295230788854,3.6689983367919936,-0.7865974978565973,8.124594171440584,1.4412004194676982,5.896796254116289,-4.533725009338319,84.48273027127105,15.9657555910794,2.2277979173242968,1,-2.089998245239258,-3.1199989318847656,-2.767498016357422,-4.73499870300293,1.5900001525878906,4,0.05771729529872771,3.4545572769912347,46.43000030517578,1.166667255355613,46.61000061035156,-1.0451987629176958,45.09000015258789,0.05771729529872771
6117,2023-01-17,46.77000045776367,47.11000061035156,46.04999923706055,46.22999954223633,5214200.0,0.011024689899157947,-1.355554613656593,1.0000070642921357,78.25342448975996,65.17136715477578,-2.4356827446355,-4.549295927596226,-3.295715087060053,-4.99634940510623,14.110104710184974,1.0600013732910156,0.986915869739633,3.955000495910646,-0.8718653798482947,8.781866371669587,1.5415675580311756,6.368433433790116,-4.536354553082219,91.02902188770098,17.415495965383187,2.4134329378794717,1,-2.075000762939453,-3.4750003814697266,-3.2775001525878906,-5.245000839233398,-1.4200019836425781,1,0.04340386485841696,1.7742002965624826,46.2599983215332,3.4545572769912347,46.43000030517578,1.166667255355613,46.61000061035156,0.04340386485841696
6118,2023-01-18,45.97999954223633,47.4000015258789,45.959999084472656,47.0,3429500.0,-0.0168911889629072,-1.7169822184954864,-1.8888865341414827,73.82873007338206,68.20235634320571,-1.1681012557485815,-3.54903749400232,-2.3265530595459794,-4.241866941119362,15.589030364470718,1.440002441406243,1.36834069852965,2.915999603271487,-2.028992336000478,7.860991542543452,0.44350363363550116,5.388495572907473,-3.161191072874459,27.5510263661368,-49.48463613997126,2.472495969635983,1,-1.0149993896484375,-2.539999008178711,-2.487499237060547,-4.454999923706055,-0.9099998474121094,2,0.07981735581078864,-1.355554613656593,46.77000045776367,1.7742002965624826,46.2599983215332,3.4545572769912347,46.43000030517578,0.07981735581078864
6119,2023-01-19,45.540000915527344,45.93000030517578,44.93999862670898,45.6500015258789,5616300.0,-0.009569348218562035,1.9552369673643428,0.10784368723983641,72.19589700199838,71.06495816077762,-0.38445152018616113,-2.928392271163986,-1.7491096306909313,-3.8572311264086494,16.819789886471376,1.0400009155273509,1.8097279771283254,2.26600093841553,-2.7272133059794044,7.259215182810465,-0.2306061837819371,4.7626080606129975,-2.079825418253087,24.390308199263714,-57.17111562761393,2.4966071221974655,1,-0.3099994659423828,-2.1000003814697266,-1.947500228881836,-4.01500129699707,0.2599983215332031,3,0.06851117411420526,-1.7169822184954864,45.97999954223633,-1.355554613656593,46.77000045776367,1.7742002965624826,46.2599983215332,0.06851117411420526
6120,2023-01-20,46.65999984741211,46.72999954223633,45.540000915527344,45.7599983215332,3435000.0,0.02459373977532997,1.2884568829549206,-8.181786655569956,70.37036918110212,71.70652388013166,-1.0575733669828367,-3.7948162526407643,-2.732256869538233,-4.993749837047218,18.292918153682454,1.1899986267089844,2.229958716524173,3.1014999389648423,-1.9864771373464905,8.189477015276175,0.5575114008091759,5.645488477120509,-2.6482487061332023,69.91866640821894,-9.422791020412518,2.5439885381556655,1,-1.2999992370605469,-3.219999313354492,-2.91249942779541,-5.135000228881836,-0.7599983215332102,4,0.03386201963612567,1.9552369673643428,45.540000915527344,-1.7169822184954864,45.97999954223633,-1.355554613656593,46.77000045776367,0.03386201963612567
6121,2023-01-23,47.65999984741211,47.84000015258789,46.56999969482422,46.93999862670898,3254700.0,0.02143163316052732,1.3518487121886436,0.8000000000000079,74.70070768251861,73.04542354311104,-1.8526416306097317,-4.524298510324556,-3.6138460749794064,-6.003504681104047,20.03569920643943,1.2700004577636719,2.582706779109344,3.7824998855590835,-1.5002663283305253,9.065266099448692,1.1411167786142755,6.423882992503891,-3.173893652289202,93.79309619082949,14.07660275243137,2.641383106944806,1,-2.0799999237060547,-4.0,-3.8274993896484375,-6.135000228881836,-1.9099998474121094,0,0.004825840179871754,1.2884568829549206,46.65999984741211,1.9552369673643428,45.540000915527344,-1.7169822184954864,45.97999954223633,0.004825840179871754
6122,2023-01-24,46.68999862670898,47.41999816894531,46.5099983215332,47.27999877929688,4864400.0,-0.020352522530605932,1.0919562405454586,-0.819443267070753,67.70669211384454,73.15105156241181,-0.4310136748396616,-3.2009676315826496,-2.5010591651970557,-5.048838202652064,20.91123426692636,1.1500015258789062,2.9471085022651096,2.4839986801147376,-2.629333318031648,7.597330678261123,-0.0726673189584588,5.040664679187934,-1.6672693983916744,60.344795834878795,-18.20114121675533,2.5566659990731933,1,-0.29999923706053977,-3.029998779296868,-2.7024974822997976,-5.164999008178704,-1.1099967956542898,1,0.024844717959544793,1.3518487121886436,47.65999984741211,1.2884568829549206,46.65999984741211,1.9552369673643428,45.540000915527344,0.024844717959544793
6123,2023-01-25,48.93000030517578,49.06999969482422,46.31999969482422,46.47000122070313,5955700.0,0.04797604935429178,1.0073008350573736,-4.169488895354363,70.67987761635561,72.90964724596115,-2.312178740824841,-5.007794774536286,-4.701155309991606,-7.28619532149996,22.058320581451223,2.75,3.0253441082548136,4.2860002517700195,-0.8722178565730161,9.444218360113055,1.7068911975985017,6.865109305941537,-3.4565077289751827,96.61018514669955,19.072880338837948,2.579109054171516,1,-1.9250011444091797,-4.655000686645508,-5.057499885559082,-7.405000686645508,-2.8899993896484375,2,-0.07316578395107831,1.0919562405454586,46.68999862670898,1.3518487121886436,47.65999984741211,1.2884568829549206,46.65999984741211,-0.07316578395107831
6124,2023-01-26,49.15999984741211,49.47000122070313,48.15999984741211,49.459999084472656,4153100.0,0.0047005832986271034,7.18741878956183,-0.12195095476015505,71.12970043469966,72.91413852547637,-2.394196865133324,-4.767075505107549,-4.94739404296395,-7.522404985344792,23.34874796205657,1.3100013732910227,3.2726925217510683,4.061999893188478,-1.0023465429507823,9.126346329327738,1.5298266751188478,6.594173111258108,-3.039135989859261,92.11192495627157,15.738206733860693,2.5321732180696297,1,-1.9549999237060547,-4.684999465942383,-5.602499961853027,-7.635000228881836,-4.409999847412109,3,-0.08319772508712076,1.0073008350573736,48.93000030517578,1.0919562405454586,46.68999862670898,1.3518487121886436,47.65999984741211,-0.08319772508712076
6125,2023-01-27,49.0,49.70000076293945,48.88000106811523,48.97000122070313,3901300.0,-0.0032546755066870103,-6.809554950044952,-0.09999618529300938,65.57244867417182,71.60420525198141,-2.0465180365284326,-4.1022717092910455,-4.786484711960064,-7.359070381509156,24.762604232323454,0.8199996948242259,3.3502932202439695,3.447999954223633,-1.2785811652742822,8.174581073721548,1.0847093944746788,5.811290513972587,-2.6800003051757812,79.28992480082884,4.738455934616994,2.363290559748956,1,-1.6800003051757812,-4.409999847412109,-5.442500114440918,-7.475000381469727,-5.020000457763672,4,-0.06530613801917251,7.18741878956183,49.15999984741211,1.0073008350573736,48.93000030517578,1.0919562405454586,46.68999862670898,-0.06530613801917251
6126,2023-01-30,48.88999938964844,49.88999938964844,48.31000137329102,48.31999969482422,4066900.0,-0.0022449104153380306,-4.355958723426371,19.000762970502976,74.38690294909544,71.17459174746313,-1.7033437412855221,-3.6211026068683623,-4.7126181952346045,-7.229255963550941,27.253706011052557,1.5799980163574148,3.204858157877709,2.984499359130858,-1.622883077147904,7.59188179540962,0.6808081409914735,5.288190577270242,-1.8939994812011705,71.98879312371375,-5.356585105779033,2.3036912181393827,1,-1.4750003814697266,-4.204999923706055,-5.3324995040893555,-7.364999771118164,-4.630001068115234,0,-0.061157658030215,-6.809554950044952,49.0,7.18741878956183,49.15999984741211,1.0073008350573736,48.93000030517578,-0.061157658030215
6127,2023-01-31,49.5,49.54999923706055,48.79999923706055,48.90999984741211,4325300.0,0.012477001799282572,1.1739173701756422,1.0350885411786752,71.94028275807355,70.96476426798442,-2.1069362255403874,-3.793147218405707,-5.303085665630505,-7.841561252692365,29.879430025326837,0.75,3.121995260474648,3.193000030517581,-1.1804992949314368,7.566499355966599,1.006250367793072,5.37974969324209,-1.9252001953124989,89.07564641493224,12.615805718639393,2.1867496627245084,1,-2.085000991821289,-4.815000534057617,-5.942500114440918,-7.975000381469727,-6.549999237060547,1,-0.0757575757575758,-4.355958723426371,48.88999938964844,-6.809554950044952,49.0,7.18741878956183,49.15999984741211,-0.0757575757575758
6128,2023-02-01,50.4000015258789,50.75,48.68999862670898,49.2599983215332,4565200.0,0.018181849007654627,1.239131741803074,1.9322083212103458,70.0954280305175,70.73137882670876,-2.5859675698347857,-4.2618988660696715,-6.17204845097951,-8.732110861408422,32.04126988427291,2.0600013732910227,3.0212290694044484,3.6805015563964787,-0.5973362728083274,7.958339385601285,1.5415826417940721,5.819420470998885,-2.3621618041992107,86.4865461968646,12.233978065430364,2.1389189146024044,2,-2.2550010681152273,-5.260002136230462,-7.58000183105468,-8.875001907348626,-8.360000610351555,2,-0.0956349116844627,1.1739173701756422,49.5,-4.355958723426371,48.88999938964844,-6.809554950044952,49.0,-0.0956349116844627
6129,2023-02-02,51.65999984741211,52.22999954223633,50.68999862670898,50.75,6390000.0,0.02499996594020426,-1.9902855090015243,0.7982432364603774,74.88104938596472,71.23256551613794,-3.225774066085208,-5.108869141332292,-7.3924967237263175,-9.988806531327242,34.07175401447105,1.829998016357429,2.8947884674671585,4.511999893188474,0.05194245371507833,8.972057332661869,2.2819711734517725,6.742028612925175,-3.079728070068356,85.45918466646683,12.666314442492066,2.230028719736699,2,-2.385000228881836,-5.694999694824219,-8.917499542236328,-10.135000228881836,-10.569999694824219,3,-0.10878821038491149,1.239131741803074,50.4000015258789,1.1739173701756422,49.5,-4.355958723426371,48.88999938964844,-0.10878821038491149
6130,2023-02-03,50.65999984741211,51.31000137329102,50.11000061035156,50.31000137329102,3808200.0,-0.019357336487682786,-2.200002034505227,0.38461377231702293,69.40035267435748,70.64363718189782,-1.7865826462847991,-3.7033242797656385,-6.33312527633948,-8.99799153589376,36.00995055697799,1.5499992370605469,2.8615485233961024,3.133999824523926,-1.1598802746722896,7.427879923720141,0.9870597749258181,5.2809398741220335,-1.970001220703132,59.94896866886459,-10.895727657578028,2.146940049598106,2,-1.385000228881836,-4.665000915527344,-8.309999465942383,-9.135000228881836,-9.5,4,-0.11666008419291407,-1.9902855090015243,51.65999984741211,1.239131741803074,50.4000015258789,1.1739173701756422,49.5,-0.11666008419291407
6131,2023-02-06,49.97999954223633,50.4000015258789,49.6500015258789,50.02999877929688,3141600.0,-0.013422824856374693,-1.112690131688483,-0.14285558583108587,63.944389612094064,70.2256035705922,-0.8301847779259006,-2.78242536405498,-5.6133262937343105,-8.28763334316335,36.777608111633185,1.0099983215332102,2.8841232421577985,2.2104995727539034,-2.058776119655903,6.47977526516371,0.07586172654900025,4.345137418958807,-0.5820007324218821,36.44069440403465,-30.535095947075796,2.1346378462049014,2,-0.7049999237060547,-3.8299999237060547,-7.929999351501465,-7.909999847412109,-9.169998168945312,0,-0.1200480203071953,-2.200002034505227,50.65999984741211,-1.9902855090015243,51.65999984741211,1.239131741803074,50.4000015258789,-0.1200480203071953
6132,2023-02-07,50.16999816894531,50.36999893188477,49.06999969482422,49.77000045776367,3538100.0,0.003801493166250003,2.2500011920939924,-8.000076295108347,69.20256042763768,70.06145721629022,-0.5304112741987836,-2.581008144030271,-5.763721622776366,-8.442348258091911,37.40753319607418,1.299999237060554,2.897451584895393,2.067998313903807,-1.8272057002694382,5.9632023280770525,0.1203963068171845,4.01560032099043,2.0600013732910156,41.807885860839136,-28.90920533067242,1.9476020070866238,2,0.02500152587890625,-3.5649986267089844,-8.36999797821045,-8.064996719360352,-8.71999740600586,1,-0.11779948301992038,-1.112690131688483,49.97999954223633,-2.200002034505227,50.65999984741211,-1.9902855090015243,51.65999984741211,-0.11779948301992038
6133,2023-02-08,49.15999984741211,50.0,48.83000183105469,49.599998474121094,3429700.0,-0.020131519999902703,-1.127279726172765,-1.1000028610393202,65.76654649926743,69.4655512234644,0.5762414234503339,-1.3180382598709457,-4.718914577371912,-7.4040181543567485,38.105151294437434,1.339996337890625,2.739535367917945,0.8545000076293974,-2.7957024347055395,4.504702449964334,-0.9706012135380746,2.6796012287968693,3.0067996978759766,9.705830544301568,-64.10890323742362,1.82510122116747,2,1.1100006103515625,-2.2749996185302734,-7.4175004959106445,-7.054998397827148,-7.099998474121094,2,-0.12632219495011987,2.2500011920939924,50.16999816894531,-1.112690131688483,49.97999954223633,-2.200002034505227,50.65999984741211,-0.12632219495011987
6134,2023-02-09,48.38999938964844,49.849998474121094,48.1500015258789,49.75,3072400.0,-0.015663150125176495,1.1794866778825555,3.0909201251918192,57.77178515818995,68.59881083279976,1.369554147508964,-0.4298879080954663,-3.8994462933837255,-6.599337483920188,37.90557404784401,1.6999969482421946,2.7483587372641196,-0.004500389099121094,-3.5663715010686516,3.5573707228704095,-1.7854359450838828,1.7764351668856406,3.6433282470703148,7.594869473366722,-63.956858194201594,1.7809355559847648,2,1.8000011444091797,-1.135000228881836,-6.462499618530273,-6.284997940063477,-5.349998474121094,3,-0.1312254299279756,-1.127279726172765,49.15999984741211,2.2500011920939924,50.16999816894531,-1.112690131688483,49.97999954223633,-0.1312254299279756
6135,2023-02-10,48.08000183105469,48.33000183105469,47.6500015258789,48.08000183105469,3745100.0,-0.006406231917830185,1.7200012207031534,-0.0,52.011504017673296,66.11265539597507,1.715756046777635,0.01060544731208779,-3.5245099077769524,-6.245731581931693,37.505090814296274,0.7399978637695384,2.5056007376322924,-0.3969980239868178,-3.841793431936992,3.0477973839633563,-2.1193957279619013,1.3253996799882657,3.720326239013673,15.636374733665031,-50.90838181780661,1.7223977039750853,2,1.8599987030029297,-0.7000026702880859,-5.982501983642578,-5.975000381469727,-4.3300018310546875,4,-0.1453827248806796,1.1794866778825555,48.38999938964844,-1.127279726172765,49.15999984741211,2.2500011920939924,50.16999816894531,-0.1453827248806796
6136,2023-02-13,48.93000030517578,49.02000045776367,47.91999816894531,48.20000076293945,4744300.0,0.017678836142890564,1.4175878533311534,100.0,60.85272564294496,64.88070460540523,0.9745083798958944,-0.66310474558626,-4.352190869620138,-7.0235839755627865,37.56366190149951,1.1000022888183594,2.243729548141694,0.319500350952147,-2.9668379165818237,3.6058386184861178,-1.3236687828148348,1.9626694847191288,2.538301641357421,47.05882352941178,-19.432845866278853,1.643169133766984,2,1.010000228881836,-1.2849998474121094,-6.827500343322754,-6.82499885559082,-6.069999694824219,0,-0.15879829162686043,1.7200012207031534,48.08000183105469,1.1794866778825555,48.38999938964844,-1.127279726172765,49.15999984741211,-0.15879829162686043
6137,2023-02-14,48.79999923706055,49.18999862670898,48.209999084472656,48.72999954223633,3919700.0,-0.002656878546994035,1.3058854152642239,0.09589005304000209,49.208275621096725,62.559909893247365,1.111676830924793,-0.3933929833515677,-4.191896195684372,-6.805972181816323,37.286154135772634,0.979999542236321,2.119330225892895,0.08799934387207031,-3.0823407697320846,3.258339457476225,-1.4971707129300071,1.6731694006741478,2.3628386758203135,48.93610459095071,-13.177951330104463,1.5851700568020766,2,1.1400012969970703,-1.0249996185302734,-6.16249942779541,-6.434999465942383,-6.349998474121094,1,-0.16372946698125412,1.4175878533311534,48.93000030517578,1.7200012207031534,48.08000183105469,1.1794866778825555,48.38999938964844,-0.16372946698125412
6138,2023-02-15,49.6500015258789,49.65999984741211,48.209999084472656,48.40999984741211,3708100.0,0.017418079961214916,1.3015915785904373,17.714386920980825,52.77464206423982,60.103642413055695,0.1610333564938884,-1.0059248084752355,-5.0023927356529185,-7.5524722610204265,36.95091589769983,1.4500007629394531,1.929992135126497,0.7545015335082965,-2.164946629487318,3.673949696503911,-0.7052225479895142,2.2142256150061073,1.2318094760418035,90.90921701496028,31.24344331137535,1.459724081497808,2,-0.1700000762939382,-1.8750019073486257,-6.970001220703118,-7.08000183105468,-6.99000167846679,2,-0.16515610293919902,1.3058854152642239,48.79999923706055,1.4175878533311534,48.93000030517578,1.7200012207031534,48.08000183105469,-0.16515610293919902
6139,2023-02-16,48.65999984741211,49.18999862670898,48.290000915527344,48.61999893188477,3760400.0,-0.019939610232454386,-1.5714332425067916,0.032258759179097325,48.24016481387949,57.752510428558146,0.7607318639011353,0.24222296895229078,-3.9429548419221163,-6.461918013423897,37.537595710913145,1.3600006103515554,1.7251680434712426,-0.3915000915527358,-2.8536112987901987,2.070611115684727,-1.6225556951714637,0.8395555120659921,1.9632663964252473,50.24871467369147,-6.6482691098085525,1.23105560361873,2,0.36500167846678977,-0.07500076293945312,-6.022500038146973,-6.090000152587891,-6.060001373291016,3,-0.13563498756303638,1.3015915785904373,49.6500015258789,1.3058854152642239,48.79999923706055,1.4175878533311534,48.93000030517578,-0.13563498756303638
6140,2023-02-17,48.2400016784668,48.70000076293945,47.75,48.56000137329102,5511900.0,-0.008631281756316111,2.166677263074908,-7.999809269503792,46.74023129238685,55.84093728192401,0.8955274467833405,0.8291721890624615,-3.437948870422119,-5.941830724729357,37.59559975788112,0.9500007629394531,1.467473380525682,-0.8904983520507841,-3.119913972172789,1.3389172680712207,-2.005206162111783,0.22420945801021475,2.1454033879338823,25.654540189137098,-28.121697426005493,1.1147078100610017,2,0.7699985504150391,0.3449974060058594,-5.007502555847168,-5.670001983642578,-5.370002746582024,4,-0.10779437359059241,-1.5714332425067916,48.65999984741211,1.3015915785904373,49.6500015258789,1.3058854152642239,48.79999923706055,-0.10779437359059241
6141,2023-02-21,47.88999938964844,48.81000137329102,47.81999969482422,47.88999938964844,5947900.0,-0.007255436912113389,-13.142942779291655,-0.0,41.70957383030998,52.78616099333205,1.0257548937559733,1.2619919360356562,-2.9991279987489534,-5.483816812672671,37.196674952278705,0.990001678466804,0.9894914915464668,-1.2520006179809542,-3.4516523892929527,0.9476511533310443,-2.351826503636957,-0.15217473232495138,2.276573393510496,7.329811561928919,-40.24708452997805,1.0998258856559995,2,0.9350013732910156,0.6949996948242188,-4.375,-5.319999694824219,-4.25999832153321,1,-0.08644809860956715,2.166677263074908,48.2400016784668,-1.5714332425067916,48.65999984741211,1.3015915785904373,49.6500015258789,-0.08644809860956715
6142,2023-02-22,47.849998474121094,48.33000183105469,47.4000015258789,48.11999893188477,7391900.0,-0.0008352665699968842,1.6956286177100066,-100.0,35.59320061345518,49.43356700601959,0.7845603501000724,1.468651510792533,-2.8921534102708932,-5.351546171236912,36.6933568242643,0.9300003051757884,0.6031777625918977,-1.350001525878909,-3.3273681854155583,0.6273651336577402,-2.3386848556472373,-0.3613181961105809,2.1152486084554383,19.911384179122365,-21.804183953044088,0.9886833297683263,2,0.7750015258789062,0.7350006103515625,-4.194998741149902,-5.279998779296875,-3.9399986267089844,2,-0.10428418020678287,-13.142942779291655,47.88999938964844,2.166677263074908,48.2400016784668,-1.5714332425067916,48.65999984741211,-0.10428418020678287
6143,2023-02-23,45.349998474121094,45.88999938964844,43.709999084472656,45.40999984741211,12458900.0,-0.05224660563682326,3.2745084839577094,0.22222693171702887,18.731410912453597,45.09574764538221,3.0030824777817458,3.8859286402050515,-0.3451119485158074,-2.7581872743891367,35.37797263015563,4.1399993896484375,0.25154661108702925,-3.671001434326172,-6.294024642410967,-1.0479782262413764,-4.982513038368573,-2.3594898302837706,4.358724052785675,29.926998661375322,-5.996896340107227,1.3115116040423984,2,1.335000991821289,2.6200008392333984,-1.3549985885620117,-2.779998779296875,-0.979999542236321,3,-0.06394702996156698,1.6956286177100066,47.849998474121094,-13.142942779291655,47.88999938964844,2.166677263074908,48.2400016784668,-0.06394702996156698
6144,2023-02-24,45.06999969482422,45.25,44.310001373291016,44.709999084472656,5795000.0,-0.006174173951883466,1.6111028694951892,-5.999872846334796,20.170753522895666,41.5578864792958,3.087273240798787,4.051528090923611,-0.022934517422967815,-2.3714589325061723,33.851899835460365,1.0399971008300781,-0.2160198696150175,-3.746500205993655,-6.90664236488216,-0.5863580471051506,-5.3265712854379075,-2.166429126549403,3.91887601899046,26.66666666666663,-5.9613499188802095,1.5800710794442536,2,1.614999771118164,2.8999996185302734,-0.8674993515014648,-2.364999771118164,-0.7900009155273366,4,-0.053472373280021857,3.2745084839577094,45.349998474121094,1.6956286177100066,47.849998474121094,-13.142942779291655,47.88999938964844,-0.053472373280021857
6145,2023-02-27,45.79999923706055,45.849998474121094,45.08000183105469,45.31999969482422,5187700.0,0.01619701680007246,1.6551699190360623,1.3333298012122239,27.8131575494574,37.886823357797184,2.234863334236259,3.2353801247995193,-0.7014031169734238,-2.9959469893713475,32.01443718544664,0.779998779296875,-0.5879597843800752,-2.8565006256103516,-6.289758137522568,0.5767568863018653,-4.57312938156646,-1.1398718696542431,2.5554112812330914,40.980376757284326,8.469688480012664,1.7166287559561098,2,0.8850002288818359,2.1700000762939453,-1.4649982452392578,-2.894998550415039,-1.4699974060058594,0,-0.06986901345513707,1.6111028694951892,45.06999969482422,3.2745084839577094,45.349998474121094,1.6956286177100066,47.849998474121094,-0.06986901345513707
6146,2023-02-28,45.9000015258789,46.31000137329102,45.58000183105469,45.709999084472656,5338800.0,0.0021834561241091954,-2.2444644128717552,0.3958387970976336,27.11684991929026,35.43222050204091,1.8549206874024193,3.056602979766339,-0.7486170696445313,-3.01193742786851,30.51287935505262,0.7299995422363352,-0.80479817033644,-2.6069984436035227,-6.251351772135145,1.0373548849280994,-4.429175107869334,-0.7848217793377117,1.8979596203562181,47.40262206611131,15.4042156235583,1.8221766642658122,2,0.7849979400634837,2.069997787475593,-1.5000009536743093,-2.6850013732910085,-2.0500030517578054,1,-0.06601312621494748,1.6551699190360623,45.79999923706055,1.6111028694951892,45.06999969482422,3.2745084839577094,45.349998474121094,-0.06601312621494748
6147,2023-03-01,45.75,46.27000045776367,45.38000106811523,45.68000030517578,4236400.0,-0.0032680069911179555,-1.6567218565669557,0.36841471249599833,29.87014273805019,32.88727613246429,1.706207672947464,3.0685872758015833,-0.49941452202712355,-2.7851286274333944,28.974295160331877,0.8899993896484446,-0.9351691429599711,-2.569499969482422,-6.380787992992509,1.2417880540276656,-4.475143981237466,-0.6638559577273782,1.5574056988236222,78.4615046033083,41.84038012482716,1.905644011755045,3,0.6999988555908203,2.219999313354492,-1.130000114440918,-2.145000457763672,-2.1800003051757812,2,-0.046338774467426735,-2.2444644128717552,45.9000015258789,1.6551699190360623,45.79999923706055,1.6111028694951892,45.06999969482422,-0.046338774467426735
6148,2023-03-02,45.58000183105469,45.7400016784668,45.31000137329102,45.5,4142300.0,-0.003715806971482216,1.1499933243052154,1.1428882833787466,32.14741691282033,31.0991930323466,1.3836702028701353,3.013470516497108,-0.18855846701454482,-2.53485951547286,26.900911210051948,0.43999862670897727,-1.265419214108121,-2.4984981536865263,-6.3650305689703615,1.368034261597309,-4.43176436132844,-0.5652319460446122,1.295715074046818,63.50002288818337,22.248603882143065,1.9332662076419167,3,0.6799983978271484,2.3899974822998047,-0.5550022125244141,-1.9200019836425781,-2.1800003051757812,3,-0.03663891874845793,-1.6567218565669557,45.75,-2.2444644128717552,45.9000015258789,1.6551699190360623,45.79999923706055,-0.03663891874845793
6149,2023-03-03,46.040000915527344,46.2400016784668,45.81000137329102,45.93000030517578,3744200.0,0.010092125186341061,-1.4571553133515578,1.3749761586877742,37.28179657876057,30.048255841943686,0.5732209586729127,2.224920181888592,-0.5104111494869414,-2.8897018765028264,24.09685159279767,0.6599998474121094,-1.4521170612916023,-1.7574991226196275,-5.334088622827764,1.819090377588509,-3.545793872723692,0.030795627484437205,0.45582985109869867,78.04873510174035,32.17097255825361,1.7882947501040667,3,0.2199993133544922,1.9299983978271484,-0.40000152587890625,-1.7650012969970703,-2.5400009155273438,4,-0.03627284861932634,1.1499933243052154,45.58000183105469,-1.6567218565669557,45.75,-2.2444644128717552,45.9000015258789,-0.03627284861932634
6150,2023-03-06,44.75,46.099998474121094,44.63999938964844,45.95000076293945,5972800.0,-0.028019133142377473,-1.0563338661365498,-10.909037314468026,25.2955260760954,28.224472758142067,1.470770559585418,3.2142533657966936,0.9175225206156199,-1.5011376636961984,21.95139140850374,1.4599990844726562,-1.8011192711123414,-2.75200004577637,-6.309317502464779,0.8053174109120391,-4.530658774120575,-0.9733413174321655,1.4900016784667969,6.586855071371274,-37.52461574811795,1.7786587283442057,3,1.2700004577636719,3.219999313354492,1.0900001525878906,-0.27499961853027344,-1.970001220703118,0,-0.010502820574371352,-1.4571553133515578,46.040000915527344,1.1499933243052154,45.58000183105469,-1.6567218565669557,45.75,-0.010502820574371352
6151,2023-03-07,43.97999954223633,45.09000015258789,43.83000183105469,44.86000061035156,5326600.0,-0.017206714139970325,-1.1355967271093237,0.7333337571883156,23.516502956178712,26.882617462889122,1.8191092041208776,3.7014780560599974,1.8093584581259137,-0.6263108192242157,20.273994775113465,1.2599983215332031,-2.07788479663882,-3.2220005035400376,-6.9090451511466995,0.4650441440666242,-5.065522827343372,-1.3784781797367032,2.2600021362304688,6.1474506395093425,-35.810692133685436,1.8435223238033323,3,1.0300006866455078,3.989999771118164,1.9750003814697266,0.6100006103515625,-0.3699989318847656,1,0.007958214926360618,-1.0563338661365498,44.75,-1.4571553133515578,46.040000915527344,1.1499933243052154,45.58000183105469,0.007958214926360618
6152,2023-03-08,44.2599983215332,44.34000015258789,43.15999984741211,43.849998474121094,6096600.0,0.006366502551415021,3.140326455766515,-0.4659083520094327,18.405618023253965,26.846418252978054,1.09105104394758,3.1157618330457666,1.694356736073935,-0.801664906031732,19.146624503184196,1.1800003051757812,-2.3275969590308705,-2.6465017318725614,-6.278896128073036,0.9858926643279133,-4.462698929972802,-0.8303045337723205,1.8400001525878906,35.71421494072361,-0.04980031430491749,1.8161971981002385,3,0.4750022888183594,3.4350013732910156,1.7900009155273438,0.4250011444091797,-0.729999542236321,2,-0.00926344019341363,-1.1355967271093237,43.97999954223633,-1.0563338661365498,44.75,-1.4571553133515578,46.040000915527344,-0.00926344019341363
6153,2023-03-09,42.95000076293945,44.27999877929688,42.91999816894531,44.02000045776367,4091600.0,-0.02959777696052046,-1.4070703251593515,-2.609756324491296,17.740112604710177,26.57634703984633,2.2627606101294333,4.14941006682939,3.155919076261185,0.5931694449749472,18.21264716881985,1.3600006103515696,-2.5529037190850516,-3.6459993362426744,-7.52089271658285,0.22889404409750114,-5.583446026412766,-1.708552646072583,2.738397903442383,0.9036916349062815,-31.663749546303947,1.9374466901700893,3,1.664999008178711,4.624998092651367,3.0999984741210938,1.7349987030029297,0.829998016357429,3,0.014435364863130573,3.140326455766515,44.2599983215332,-1.1355967271093237,43.97999954223633,-1.0563338661365498,44.75,0.014435364863130573
6154,2023-03-10,42.040000915527344,42.86999893188477,41.66999816894531,42.75,4526700.0,-0.02118742331192991,1.5263255111710528,0.6635507354881032,16.809418299519024,25.35370934540874,3.0147930718865723,4.805681806495073,4.212935659840298,1.5976268069738637,18.0257591320077,1.2800025939941406,-2.7712251160741914,-4.238499259948732,-8.514327648607093,0.037329128709629344,-6.376413454277909,-2.100585065619555,3.2054536712646495,8.352205893749924,-24.053242351918584,2.1379141943291797,3,1.9499988555908203,4.909997940063477,4.602499008178711,3.0749988555908203,2.0,4,0.032350156535064345,-1.4070703251593515,42.95000076293945,3.140326455766515,44.2599983215332,-1.1355967271093237,43.97999954223633,0.032350156535064345
6155,2023-03-13,41.09000015258789,41.88000106811523,41.02000045776367,41.61999893188477,5946300.0,-0.02259754382137924,-1.567173016921339,0.7464781165042385,15.794767723665387,24.09570021256153,3.6055852482019333,5.486452057023257,5.3071034191370785,2.62522517683707,18.33947841113038,1.0200004577636719,-2.6122925790481517,-4.838999938964847,-9.608971428302056,-0.06902844962763766,-7.223985683633451,-2.454014194296242,3.511872278991703,1.7198943506859896,-32.45883682099239,2.3849857446686027,3,2.5550003051757812,5.075000762939453,6.529999732971191,4.7649993896484375,2.6199989318847656,0,0.05865173615143737,1.5263255111710528,42.040000915527344,-1.4070703251593515,42.95000076293945,3.140326455766515,44.2599983215332,0.05865173615143737
6156,2023-03-14,41.15999984741211,41.95000076293945,40.61999893188477,41.77999877929688,6368400.0,0.0017035700794421071,1.7708287802144818,1.1698119997696759,16.449346202041227,22.60450059744942,3.1206806374136065,5.064137855860253,5.323804435120749,2.6236392489451674,18.3684034140907,1.3300018310546804,-2.4807538734443497,-4.38050022125244,-9.381420109978997,0.6204196674741169,-6.880960165615718,-1.8800402768891615,2.7254981894042984,14.516148879791793,-20.58051347699155,2.5004599443632776,3,2.270000457763672,4.350000381469727,6.47499942779541,4.694999694824219,2.220001220703118,1,0.03935857477867866,-1.567173016921339,41.09000015258789,1.5263255111710528,42.040000915527344,-1.4070703251593515,42.95000076293945,0.03935857477867866
6157,2023-03-15,40.810001373291016,40.93999862670898,40.13000106811523,40.4900016784668,5740600.0,-0.00850336432017984,1.7931229528683548,-0.5161294292095505,20.971870251443264,21.362773190629746,3.01310886984524,5.043433585243321,5.769507411234585,3.0517281267108984,18.383966198302073,1.029998779296882,-2.511960700099941,-4.330998802185057,-9.508988221355402,0.8469906169852877,-6.91999351177023,-1.7420040925998848,2.422396842539065,16.385558559312255,-18.56508201160543,2.588994709585173,3,2.375,4.439998626708984,6.902498245239258,5.0449981689453125,2.299999237060547,2,0.06861061364465093,1.7708287802144818,41.15999984741211,-1.567173016921339,41.09000015258789,1.5263255111710528,42.040000915527344,0.06861061364465093
6158,2023-03-16,41.45000076293945,41.61999893188477,40.22999954223633,40.27999877929688,6022400.0,0.015682415293112317,-1.188974627766792,3.656259685763991,27.872857671158926,20.317335534229564,1.9284578186852883,3.9606784681275045,5.212700795726491,2.497367292376822,17.942988020811015,1.3899993896484446,-2.549486109095497,-3.2809993743896513,-8.250069209590471,1.6880704608111685,-5.765534291990065,-0.7964644567892378,1.1619180233476598,48.17520890356606,11.673694374690967,2.4845349176004112,3,1.664999008178711,3.614999771118164,6.94999885559082,4.404998779296875,2.4099998474121094,3,0.05018089211272492,1.7931229528683548,40.810001373291016,1.7708287802144818,41.15999984741211,-1.567173016921339,41.09000015258789,0.05018089211272492
6159,2023-03-17,42.060001373291016,42.310001373291016,40.93999862670898,41.150001525878906,11506800.0,0.014716540388992394,-1.060145760971499,0.7777763287024556,26.799013668547147,20.484389711168646,0.7761426481288538,2.983854004986398,4.664392873126502,1.9648077185491175,17.272077111207924,1.3700027465820384,-2.6352155903073395,-2.340998840332034,-7.082851866123264,2.4008541854591954,-4.711925353227649,0.029927672563580643,-1.9300003051757884,88.53211169712011,50.42440939087386,2.370926512895616,3,0.5499992370605469,2.9299983978271484,6.517498970031738,3.7949981689453125,1.9499969482421875,4,0.04089389799920684,-1.188974627766792,41.45000076293945,1.7931229528683548,40.810001373291016,1.7708287802144818,41.15999984741211,0.04089389799920684
6160,2023-03-20,43.040000915527344,43.47000122070313,42.0,42.099998474121094,6199700.0,0.023300035906766547,-1.5789508907657632,1.0329698890384027,34.004461576930225,21.6497184468077,-0.5273896958485409,1.6804673622850004,3.7584233434219527,1.0644229216000056,16.7512621150247,1.470001220703132,-2.7427002965959844,-1.100999259948729,-5.515495583536087,3.3134970636386285,-3.308247421742408,1.1062489018449497,-2.866399841308599,87.12573995415495,48.120329106964675,2.207248161793679,3,-0.8050003051757812,1.8549995422363281,5.682498931884766,2.8149986267089844,0.31999969482421875,0,0.023234200249267145,-1.060145760971499,42.060001373291016,-1.188974627766792,41.45000076293945,1.7931229528683548,40.810001373291016,0.023234200249267145
6161,2023-03-21,43.75,43.97999954223633,43.099998474121094,43.13999938964844,6122800.0,0.01649626090543399,-1.550718708536046,0.6489351340822025,39.473675756896775,23.99061375054579,-1.423099310388686,0.6792316816101334,3.067432571087352,0.4343449693247976,16.009861631282497,0.9399986267089844,-2.9390001802648413,-0.18400020599365519,-4.231295619740088,3.8632952077527776,-2.207647912866868,1.8396475008795576,-3.4445429199218793,94.02598354824455,57.532489909016306,2.023647706873215,3,-1.5450000762939453,1.1450004577636719,4.909999847412109,2.104999542236328,1.8100013732910227,1,-0.0009143066406249734,-1.5789508907657632,43.040000915527344,-1.060145760971499,42.060001373291016,-1.188974627766792,41.45000076293945,-0.0009143066406249734
6162,2023-03-22,42.86000061035156,44.09000015258789,42.83000183105469,43.59000015258789,5087900.0,-0.020342843191964333,-2.1898808747760667,-1.1967193636340896,36.692744978742944,26.09646179210499,-0.8410157363393793,1.2397897661547645,4.0177486118933885,1.3903212983872493,15.678979787197061,1.2599983215332031,-2.9484250207662512,-0.8244997024536147,-4.448434160748192,2.799434755840963,-2.6364669316009,0.9874675266936705,-2.334070982543949,68.13473192367444,33.609198291766205,1.811967229147288,3,-0.75,2.0349998474121094,5.932499885559082,2.9949989318847656,3.5699996948242188,2,0.012132535006032397,-1.550718708536046,43.75,-1.5789508907657632,43.040000915527344,-1.060145760971499,42.060001373291016,0.012132535006032397
6163,2023-03-23,42.45000076293945,43.20000076293945,42.02000045776367,43.09000015258789,4808700.0,-0.009566025235032027,1.7441848086442753,0.8767120424320016,32.35003861586053,27.8231973828096,-0.5692637642165153,1.4982030834240163,4.433930948812282,1.8601129848708524,15.902061344467622,1.1800003051757812,-2.881574677427018,-1.0894996643066435,-4.664585536741576,2.4855862081282893,-2.8770426005241063,0.6980432719108194,-1.6389454931494143,47.936552532594575,18.134993742695592,1.7875429362174653,3,-0.3400001525878906,2.4449996948242188,6.407499313354492,3.404998779296875,3.2099990844726562,3,0.015547699306246221,-2.1898808747760667,42.86000061035156,-1.550718708536046,43.75,-1.5789508907657632,43.040000915527344,0.015547699306246221
6164,2023-03-24,42.65999984741211,42.86000061035156,41.65999984741211,42.209999084472656,4541800.0,0.004946974810327687,1.823523603936757,-0.7031268626469256,38.503840089773455,30.3464276457105,-0.7622231212281179,1.1577540888045945,4.183680376268214,1.7042293130701154,16.20697397594853,1.2000007629394531,-2.8044290791018653,-0.7590005874633761,-4.278916062711758,2.760914887785006,-2.518958325087567,1.000957150160815,-1.5866289869982424,41.15225820630759,8.066613786502835,1.7599577376241928,3,-0.5499992370605469,1.999999999999993,5.967500686645508,3.1949996948242188,2.4599990844726634,4,0.02812941320280493,1.7441848086442753,42.45000076293945,-2.1898808747760667,42.86000061035156,-1.550718708536046,43.75,0.02812941320280493
6165,2023-03-27,42.599998474121094,43.02000045776367,42.54999923706055,42.77000045776367,4040300.0,-0.001406501957469053,-2.48148462114469,-0.3777815453736278,41.76609696531036,33.1593999527404,-0.5202087138396294,1.0179165264772507,4.207705977435523,1.8262108084096553,16.908331689908472,0.470001220703125,-2.614540633760271,-0.6590019226074233,-4.010079744437384,2.6920758992225373,-2.3345408335224036,1.016536988307557,-1.2852972703333023,38.68306619990267,2.099458041407402,1.675538910914981,3,-0.48999786376953125,1.8700027465820312,6.2050018310546875,3.2550010681152344,2.170001983642578,0,0.0330985891529707,1.823523603936757,42.65999984741211,1.7441848086442753,42.45000076293945,-2.1898808747760667,42.86000061035156,0.0330985891529707
6166,2023-03-28,42.86999893188477,43.0,42.560001373291016,42.72000122070313,2827200.0,0.006338039141660978,1.146335563226379,-0.8823291820935711,41.696534046990585,35.462140374467886,-0.5834980881724761,0.5367988206429004,3.909605944504463,1.620868741595686,17.96372466306449,0.4399986267089844,-2.3114223195511485,-0.2375013351440387,-3.351428339234168,2.8764256689460908,-1.7944648371891034,1.319462166901026,-1.3332738121929708,49.79419475361483,12.559441341047133,1.5569635020450654,3,-0.7099990844726634,1.6000022888183523,5.927500724792473,2.9850006103515554,1.5100021362304545,1,0.011429943799283526,-2.48148462114469,42.599998474121094,1.823523603936757,42.65999984741211,1.7441848086442753,42.45000076293945,0.011429943799283526
6167,2023-03-29,43.63000106811523,43.66999816894531,43.20000076293945,43.20000076293945,3588000.0,0.01772806520098147,-1.1860328950870282,2.8667124437323093,54.347828207882436,38.40380376743716,-1.0073497408232157,-0.4112571389837427,3.113314763333541,0.9585433066806601,18.754102678420416,0.7999992370605398,-1.8603643111570491,0.6285007476806541,-2.2414544715603384,3.4984559669216466,-0.8064768619398421,2.0634783573011504,-1.8890139457917385,98.0100928243773,53.85897879809996,1.4349776096204965,3,-1.1150016784667898,0.6000003814697337,5.074998855590827,2.224998474121101,2.0,2,0.04423562360593758,1.146335563226379,42.86999893188477,-2.48148462114469,42.599998474121094,1.823523603936757,42.65999984741211,0.04423562360593758
6168,2023-03-30,43.90999984741211,44.33000183105469,43.63000106811523,44.15999984741211,3459600.0,0.006417574431404338,1.372867986499966,-0.581394936214768,63.004167517766994,42.426598639572696,-1.0076678558475294,-0.8672474046467329,2.8250003350630095,0.766706034876151,19.36130495862609,0.7000007629394602,-1.3847644527473477,0.991999626159668,-1.6502207352273999,3.634219987546736,-0.3291105545338695,2.3131098068532054,-1.9810916826674685,84.26960031431939,34.11997216004836,1.3211101806935344,3,-0.9149990081787109,-0.6899986267089844,4.694999694824219,1.9449996948242188,2.299999237060547,3,0.05739012677113897,-1.1860328950870282,43.63000106811523,1.146335563226379,42.86999893188477,-2.48148462114469,42.599998474121094,0.05739012677113897
6169,2023-03-31,44.36999893188477,44.41999816894531,43.7400016784668,44.08000183105469,4053600.0,0.010475952768644214,2.4872010563896905,-1.159988403320341,74.47761397979009,46.9236155732238,-1.2354559830090395,-1.5376076962103014,2.376044021511639,0.3784794272649563,20.34673943371651,0.6799964904785156,-0.9727833025977048,1.535498809814463,-0.776177577593181,3.847175197222107,0.37966061611064106,2.691337003518285,-2.2009814005091286,97.32624248024861,39.354821647233265,1.1558381937038222,3,-1.3299999237060618,-1.1499977111816477,2.9575004577636648,1.4850006103515554,1.44000244140625,4,0.029073719778711204,1.372867986499966,43.90999984741211,-1.1860328950870282,43.63000106811523,1.146335563226379,42.86999893188477,0.029073719778711204
6170,2023-04-03,44.27999877929688,44.349998474121094,43.84000015258789,44.150001525878906,3539700.0,-0.0020284010537402475,2.7778123145610216,0.4482708725220798,73.21428672797057,50.67257234778755,-1.0628327894089153,-1.5648551893375853,2.440162376202167,0.5323140786202956,20.622261864522777,0.5299987792968821,-0.637825950561961,1.468998718261723,-0.7690717946572505,3.7070692311806965,0.3499634618022398,2.588033974721206,-1.840863571412875,92.47313812714488,27.806754417366122,1.1190352564594868,4,-1.2399997711181712,-1.059997558593757,3.0475006103515554,1.575000762939446,1.5400009155273366,0,0.018970193670841518,2.4872010563896905,44.36999893188477,1.372867986499966,43.90999984741211,-1.1860328950870282,43.63000106811523,0.018970193670841518
6171,2023-04-04,44.33000183105469,44.63000106811523,43.83000183105469,44.63000106811523,3509200.0,0.0011292469091301882,4.333341810460132,-2.307735195727268,77.41432531276647,55.19719238490127,-1.142004416384566,-1.6730717590102273,2.332087018672425,0.530797913279585,20.360165355379127,0.7999992370605398,-0.3148879236712574,1.5015016555786147,-0.7801062589345236,3.783109570091753,0.360697698322042,2.6423056128351874,-1.6531630678433231,79.02103685050163,7.906759671752823,1.1408039572565696,4,-1.1850013732910156,-1.1100006103515625,2.99749755859375,1.5249977111816406,1.4499969482421946,1,0.00992552692386206,2.7778123145610216,44.27999877929688,2.4872010563896905,44.36999893188477,1.372867986499966,43.90999984741211,0.00992552692386206
6172,2023-04-05,43.849998474121094,44.2599983215332,43.70000076293945,44.25,3836500.0,-0.01082795707437434,1.6666666666666667,1.3333418104599581,69.16929256933022,59.28822060195346,-0.5663605086802974,-1.2915794243414496,2.778513886563317,1.0734353526665572,19.757179722569045,0.6300010681152344,-0.11419360232007847,1.0419982910156236,-1.1923322479379834,3.2763288299692306,-0.07516697846117637,2.1591635604924235,-0.8997169882231901,21.999740600586648,-49.8674399302208,1.1171652694768022,4,-0.7049980163574219,-0.6499977111816406,3.4775009155273438,2.0050010681152344,1.0600013732910156,2,0.012086718641664884,4.333341810460132,44.33000183105469,2.7778123145610216,44.27999877929688,2.4872010563896905,44.36999893188477,0.012086718641664884
6173,2023-04-06,43.56999969482422,43.83000183105469,43.2400016784668,43.63999938964844,3629600.0,-0.0063853771730943976,1.6221962260312293,0.17499856949398235,62.73184884031354,61.9802215742357,-0.12380143199016658,-1.0147785299450618,2.9487772946983526,1.349770268039407,19.12608003528583,0.6099967956542969,-0.020486835416136273,0.7309995651245131,-1.528686752397789,2.9906858826468152,-0.39884359363663435,1.8608427238856606,-0.38455746741588825,23.74087491080752,-44.11733524030794,1.1298431587611504,4,0.020000457763671875,-0.3849983215332031,3.6399993896484375,2.2849998474121094,1.5600013732910085,3,0.04728027054670192,1.6666666666666667,43.849998474121094,4.333341810460132,44.33000183105469,2.7778123145610216,44.27999877929688,0.04728027054670192
6174,2023-04-10,43.400001525878906,43.66999816894531,43.09000015258789,43.09000015258789,3279500.0,-0.0039017252728029694,-2.741906109641297,-4.428610354223434,53.515629074534075,63.28572514192722,0.18126705683874889,-0.777532937240295,2.99738748617375,1.4855396449587914,17.883509047289543,0.5799980163574219,0.18678571135168198,0.4930013656616197,-1.7472151860817178,2.733217917404957,-0.6271069102100455,1.6131096415332848,1.229999542236321,20.129947337392526,-43.42012332381583,1.120108275871667,4,0.19499969482421875,-0.21500015258789062,3.714998245239258,2.454998016357422,-0.37000274658202414,0,0.06474648524881221,1.6221962260312293,43.56999969482422,1.6666666666666667,43.849998474121094,4.333341810460132,44.33000183105469,0.06474648524881221
6175,2023-04-11,43.5,43.72000122070313,43.02000045776367,43.290000915527344,3668600.0,0.002304112225928412,1.1538434451917068,0.6774134006029656,47.22838268754175,63.900374990877346,0.24849097913342177,-0.7248882442828659,2.779818330909258,1.361126632472896,16.302987817115127,0.7000007629394602,0.49644373952605747,0.4724998474121094,-1.6099058091545828,2.5549055039788016,-0.5687029808712367,1.5137026756954555,1.0992010498046838,29.81362486139162,-28.647075997778256,1.0412028282833454,4,0.3250007629394531,-0.38500022888183594,3.614999771118164,2.354999542236328,0.38000106811522727,1,0.053103479845770574,-2.741906109641297,43.400001525878906,1.6221962260312293,43.56999969482422,1.6666666666666667,43.849998474121094,0.053103479845770574
6176,2023-04-12,42.77999877929688,44.11000061035156,42.4900016784668,43.959999084472656,4312300.0,-0.016551752200071657,1.1891827802894008,-5.619073569482255,49.07832076125123,63.31487416347388,1.066541322419404,0.12933303155408282,3.3750045316205544,2.034555136794502,14.615810982292238,1.6199989318847656,0.6959668543174473,-0.3285013198852482,-2.222560896331899,1.5655582565614026,-1.2755311081085736,0.6185284683380772,1.756034246826161,16.384048069587507,-39.165359577153964,0.9470297882233266,4,0.7800025939941335,-0.1699981689453196,4.2150011062622,3.075000762939446,1.3400001525878906,2,0.0710612670002817,1.1538434451917068,43.5,-2.741906109641297,43.400001525878906,1.6221962260312293,43.56999969482422,0.0710612670002817
6177,2023-04-13,43.61000061035156,43.61999893188477,42.86000061035156,42.97000122070313,3875600.0,0.019401632883083497,1.303039060422828,-0.5423722238386162,62.184857113319644,63.22383967409084,0.26083350033832176,-0.5060919711071818,2.4075938074913807,1.1867639121539781,12.629158522771483,0.8400001525878906,0.8895897737719878,0.3615005493164034,-1.2023576727719458,1.9253587714047526,-0.42042856172776766,1.1434296603605745,0.8032705349121088,69.13578211941895,12.101939888186237,0.7819291110441743,4,-0.049999237060546875,-1.2299995422363352,2.8799991607666016,2.2449989318847656,-0.13000106811523438,3,0.049759186851059845,1.1891827802894008,42.77999877929688,1.1538434451917068,43.5,-2.741906109641297,43.400001525878906,0.049759186851059845
6178,2023-04-14,43.52999877929688,44.15999984741211,43.13999938964844,43.540000915527344,3603700.0,-0.0018344836031873868,-1.5822766473195746,-0.015628352764455133,59.39521919637757,61.548018031489455,0.3143173750576338,-0.2764456164411442,2.3174098653143034,1.248649891724476,10.953419416658681,1.0200004577636719,1.0756230815271408,0.17749881744385476,-1.140008539970843,1.4950061748585526,-0.48125486126349415,0.8362524961512037,0.7678761979589765,62.27534377998124,3.0990531046476093,0.6587536787073486,4,0.03000259399413352,-1.1499977111816548,2.6850013732910085,2.325000762939446,0.5900001525878906,4,0.031702299720062666,1.303039060422828,43.61000061035156,1.1891827802894008,42.77999877929688,1.1538434451917068,43.5,0.031702299720062666
6179,2023-04-17,43.77999877929688,44.0,43.45000076293945,44.0,3693300.0,0.005743165793951288,3.99996532112637,21.995423340976014,62.24064846589267,60.328724891258574,-0.031486575156911556,-0.4121098658386373,1.8560005254746201,0.9784507757286534,9.777640061262174,0.5499992370605469,1.0901065959505445,0.3414989471435632,-0.8381044526344468,1.5211023469215732,-0.24830275274544533,0.9313006470325718,0.4094038000316331,77.24542007401021,14.837540613918534,0.5898016998890058,4,-0.21999740600586648,-1.3999977111816548,2.31500053405761,2.075000762939446,0.0,0,0.03083605131247169,-1.5822766473195746,43.52999877929688,1.303039060422828,43.61000061035156,1.1891827802894008,42.77999877929688,0.03083605131247169
6180,2023-04-18,44.040000915527344,44.400001525878906,43.86000061035156,44.13999938964844,3709800.0,0.005938833793513343,-1.3478347403512845,0.4545359966708428,62.162160018716584,58.63403985858636,-0.36778955796751944,-0.6254188040006596,1.415489415424922,0.7147251612937637,9.293000779876422,0.6200027465820241,1.0156395547352588,0.5515010833740206,-0.6416775131659946,1.7446796799140358,-0.04508821489598347,1.1480903816440247,-1.5499992370605469,81.15179899939085,16.439991645714116,0.5965892982700075,4,-0.5949993133544922,-1.6599998474121165,1.4299983978271484,1.8399982452392578,-0.7400016784667969,1,-0.02293374466925502,3.99996532112637,43.77999877929688,-1.5822766473195746,43.52999877929688,1.303039060422828,43.61000061035156,-0.02293374466925502
6181,2023-04-19,43.709999084472656,44.150001525878906,43.52999877929688,43.849998474121094,4043300.0,-0.00749322943220776,-1.480010986328167,1.4000152590218966,50.91321755140477,56.60558707881687,-0.15084714543265676,-0.31470234788199747,1.5793477147281578,1.0326598842562618,9.260783895965515,0.6200027465820241,0.8036563566657264,0.22349929809570312,-0.9679665485537754,1.4149651447451816,-0.37223362522903614,0.8192322214204424,-1.1817974090576158,55.194673298621254,-5.085975650557494,0.5957329233247376,4,-0.2649974822998047,-1.329998016357429,1.1950016021728516,2.2550010681152344,-0.09000015258788352,2,0.003889315653245129,-1.3478347403512845,44.040000915527344,3.99996532112637,43.77999877929688,-1.5822766473195746,43.52999877929688,0.003889315653245129
6182,2023-04-20,43.38000106811523,43.709999084472656,43.22000122070313,43.349998474121094,3624400.0,-0.007549714556609466,-2.3793293958249544,-0.21430517711166586,44.018083182640034,54.52627978351981,0.11786539683848929,0.059290085634337686,1.7298169131027095,1.3469526719820593,9.167944977932816,0.48999786376952414,0.5872948309944093,-0.13249874114990945,-1.2885698861428523,1.0235724038430334,-0.7105343136463773,0.4455368313465584,-0.8143633956909113,19.047719965364465,-36.62054783587752,0.5780355724964698,4,0.06500053405762429,-1.0,1.0899991989135813,2.6149978637695384,0.9799995422363352,3,0.017058502663649167,-1.480010986328167,43.709999084472656,-1.3478347403512845,44.040000915527344,3.99996532112637,43.77999877929688,0.017058502663649167
6183,2023-04-21,43.11000061035156,43.36999893188477,42.7599983215332,43.36999893188477,3139200.0,-0.006224076789203226,3.6923426794017673,-8.665861411318247,35.14156184519359,52.484716758037536,0.3528599827667165,0.4018756783118178,1.846009874855426,1.6025521553706952,8.747142629929288,0.6200027465820241,0.32075889451692063,-0.4354991912841797,-1.4977409845645155,0.6267426019961562,-0.9666200879243476,0.09562170535598824,-0.5076756608581547,21.341561278107168,-27.8569277489625,0.5311208966401678,4,0.33500099182128906,-0.6800003051757812,1.1075000762939453,3.039999008178711,0.5099983215332102,4,0.008582670532273795,-2.3793293958249544,43.38000106811523,-1.480010986328167,43.709999084472656,-1.3478347403512845,44.040000915527344,0.008582670532273795
6184,2023-04-24,43.86000061035156,44.13999938964844,43.18000030517578,43.27999877929688,4216500.0,0.01739735535563658,-1.4615399663523612,-2.2307906744720865,45.71431240599504,52.31648672675456,-0.3632240363536283,-0.26731937028790753,0.9725694809957801,0.8537028538459737,7.808875887462538,1.029998779296875,0.16520738401099777,0.25450077056884624,-0.7298503893126096,1.238851930450302,-0.23767480937188168,0.7466763505095741,-1.2217221293304448,67.07317924157454,22.384133958114006,0.4921755799407275,4,-0.41499900817871094,-1.0750007629394602,0.22999954223632812,2.3199996948242188,-1.3199996948242188,0,0.005927914225150488,3.6923426794017673,43.11000061035156,-2.3793293958249544,43.38000106811523,-1.480010986328167,43.709999084472656,0.005927914225150488
6185,2023-04-25,44.0099983215332,44.18000030517578,43.54999923706055,43.58000183105469,5938300.0,0.003419920407986554,-1.571424122817261,0.7413709189445251,46.7999673462163,52.06333634730624,-0.48418818821750165,-0.3228183259662387,0.7083229657822869,0.7146813778428935,6.93523415659804,0.6300010681152344,0.08418138254269536,0.33399848937987997,-0.5432796307425534,1.2112766095023133,-0.10464057068134025,0.7726375494411002,-1.3364853796149276,88.02804604494352,45.712082196661065,0.438639060061217,4,-0.42999839782714844,-0.8649978637695312,-0.20999813079833984,2.170001983642578,-0.75,1,-0.0052260747786437856,-1.4615399663523612,43.86000061035156,3.6923426794017673,43.11000061035156,-2.3793293958249544,43.38000106811523,-0.0052260747786437856
6186,2023-04-26,43.36000061035156,44.43000030517578,43.22000122070313,43.5,8552700.0,-0.014769319154088856,-4.761925522252659,-0.3255826332271715,45.26114083837776,50.18292342786826,0.28690616019004267,0.3855380383330669,1.206761096150018,1.3453219429998668,6.12763684877768,1.2099990844726491,0.07006914681678467,-0.34049930572509624,-1.147559370002213,0.4665607585520206,-0.7440293378636511,0.06303072641345864,-0.6519578967540767,35.92823809164856,-8.587562503491576,0.40353003213855765,4,0.2349987030029297,-0.21500015258789062,0.2049999237060547,2.8199996948242188,1.029998779296875,2,-0.001383795490000339,-1.571424122817261,44.0099983215332,-1.4615399663523612,43.86000061035156,3.6923426794017673,43.11000061035156,-0.001383795490000339
6187,2023-04-27,45.56000137329102,45.86000061035156,44.040000915527344,45.13999938964844,11144600.0,0.05073802426133356,2.5686252510406264,-3.000027247956454,64.03386202848282,50.698328186991056,-1.7962979365224996,-1.7522996355117115,-1.1181689125865333,-0.856968804271375,5.8992588136977515,2.5,0.14317495974808025,1.7630014419555735,0.6058339589371258,2.9201689249740213,1.184417700446346,2.341585183464801,-2.7830803560304034,90.32261240120272,41.39524663990859,0.5785837415092244,4,-1.25000190734864,-1.8000011444091868,-2.0100011825561594,0.6199989318847585,-0.270000457763679,3,-0.042581263892225274,-4.761925522252659,43.36000061035156,-1.571424122817261,44.0099983215332,-1.4615399663523612,43.86000061035156,-0.042581263892225274
6188,2023-04-28,46.43000030517578,46.66999816894531,45.38999938964844,45.52000045776367,6704400.0,0.019095673960949133,-1.1880283917328804,2.1666560703353825,69.44800014886629,51.499145040654795,-2.471584647476746,-2.5548130885548233,-2.1329657038075993,-1.7248606680816323,6.398218106008965,1.279998779296875,0.2942494898815937,2.507000350952147,0.8550270081640363,4.158973693740258,1.6810136795580917,3.3329870223462024,-3.4680945123297064,93.12326616984485,38.87800893846402,0.8259866713940553,4,-1.7150020599365234,-2.2650012969970703,-2.927499771118164,-0.25,-1.25,4,-0.044583236726652875,2.5686252510406264,45.56000137329102,-4.761925522252659,43.36000061035156,-1.571424122817261,44.0099983215332,-0.044583236726652875
6189,2023-05-01,45.65999984741211,46.349998474121094,45.40999984741211,46.02000045776367,4220800.0,-0.016584114854675924,-1.186041766469722,-0.3956051326550717,62.76595217020582,51.56623305748693,-1.5721943037703383,-1.774176741240936,-1.4877804001636363,-0.9370906244705708,6.993541899491951,1.0200004577636719,0.30069610026735916,1.6724998474121122,-0.14536362206581543,3.49036331689004,0.7635681126731484,2.581431582151076,-2.401446664478094,70.72466043635747,12.835881647282676,0.908931734738965,5,-0.9450016021728516,-1.4950008392333984,-2.157499313354492,0.5200004577636719,-0.5999984741210866,0,-0.04467807539081625,-1.1880283917328804,46.43000030517578,2.5686252510406264,45.56000137329102,-4.761925522252659,43.36000061035156,-0.04467807539081625
6190,2023-05-02,45.11999893188477,45.65999984741211,44.52000045776367,45.61000061035156,4035100.0,-0.011826564111518278,2.8644037112468883,1.3611134658584976,64.1304312771907,53.034812360352035,-0.9642903163816712,-1.2311396369551062,-1.067903046836257,-0.3728591815484137,7.302816257661439,1.1399993896484375,0.32494320455145953,1.0904989242553782,-0.7934330977559796,2.974430946266736,0.14853291324970286,2.0324649352610535,-1.5885301500698503,55.07244614084992,-7.733187204503935,0.9419660110056778,5,-0.4050006866455149,-0.539999008178718,-1.7349987030029368,1.0600013732910085,0.49000167846678977,1,-0.05718080845374829,-1.186041766469722,45.65999984741211,-1.1880283917328804,46.43000030517578,2.5686252510406264,45.56000137329102,-0.05718080845374829
6191,2023-05-03,44.77000045776367,45.77000045776367,44.61000061035156,45.290000915527344,4686200.0,-0.007757058563974573,-1.7619038968942011,1.0612217888533524,57.4358971850955,54.52568058284709,-0.5007805933628191,-0.8922326552147553,-0.8332884892245431,0.002614325344381996,7.892490144856268,1.1599998474121094,0.3081438565199903,0.7185005187988267,-1.1903188453274325,2.627319882925086,-0.2359091632643029,1.6729102008619563,-0.9874493249783214,27.75666557398925,-32.833486788112154,0.9544096820631298,5,-0.05500221252441406,-0.1900005340576172,-1.4799995422363281,1.4099998474121094,1.0400009155273509,2,-0.03372799018965866,2.8644037112468883,45.11999893188477,-1.186041766469722,45.65999984741211,-1.1880283917328804,46.43000030517578,-0.03372799018965866
6192,2023-05-04,44.38000106811523,44.97999954223633,44.27999877929688,44.97000122070313,3301500.0,-0.008711176807254528,1.2950965248550488,1.1346146792356213,55.24046007807189,56.758891497611344,0.05139047121012652,-0.4853764280829225,-0.5642942631141423,0.4045831813324057,8.292108108632956,0.700000762939446,0.26475300110712396,0.3020009994506765,-1.6097534439936396,2.2137554428949926,-0.653876222271478,1.257878221172831,-0.36645417243708067,4.184197253416685,-53.87152354831566,0.9558772217221572,5,0.5449981689453196,0.19999885559082742,-1.06500053405761,1.799999237060554,0.7399978637695455,3,0.00022528889798500984,-1.7619038968942011,44.77000045776367,2.8644037112468883,45.11999893188477,-1.186041766469722,45.65999984741211,0.00022528889798500984
6193,2023-05-05,45.63000106811523,45.709999084472656,44.63000106811523,44.72000122070313,5206400.0,0.028165839790798453,1.0186956537239922,-1.5423722238385578,60.153693411291016,58.36326716486645,-0.8979886655782963,-1.6581473830258346,-1.8426743790354436,-0.822225004428148,8.555103537267293,1.329998016357429,0.34889712934150197,1.4490009307861271,-0.5666633288884455,3.4646651904606998,0.44116880094883726,2.456833060623417,-1.4039380705757054,65.21751149016424,9.193040338124376,1.007832129837287,5,-0.6850013732910085,-1.0500011444091726,-2.257500648498528,0.549999237060554,-0.1100006103515554,4,-0.00745124139007447,1.2950965248550488,44.38000106811523,-1.7619038968942011,44.77000045776367,2.8644037112468883,45.11999893188477,-0.00745124139007447
6194,2023-05-08,46.209999084472656,46.34000015258789,45.47000122070313,45.790000915527344,3781700.0,0.012710892017986586,1.5588192395292009,0.4615365267804441,61.505831677464855,59.997252090560735,-1.239980707504337,-2.1258257065829724,-2.4358714416466682,-1.3767004996315393,8.88241887249416,0.8699989318847585,0.5241858620323541,1.8884990692138643,-0.28361413996980644,4.060612278397535,0.8024424646220325,2.974555673805696,-1.9300003051757741,93.68927274511726,39.15604747829235,1.0860566045918345,5,-1.2649993896484375,-1.6299991607666016,-3.1024980545043945,-0.029998779296875,-1.1399993896484375,0,-0.02228952174212384,1.0186956537239922,45.63000106811523,1.2950965248550488,44.38000106811523,-1.7619038968942011,44.77000045776367,-0.02228952174212384
6195,2023-05-09,45.81000137329102,46.38000106811523,45.52000045776367,45.90999984741211,3785000.0,-0.008656085676401526,-1.5294124246877911,-0.2380926430517542,61.052656939846194,61.75186499072389,-0.6233534392959044,-1.6273291997220554,-2.077526588456216,-0.9532471247972367,9.179580485531728,0.8600006103515554,0.7766183615229849,1.3730012893676857,-0.8599966350538892,3.6059992137892607,0.2565023271569018,2.4895002515784697,-1.338802642822266,72.85718697264187,17.647230208000536,1.1164989622107868,5,-0.4550018310546946,-1.230001449584968,-2.6800012588501048,0.3699989318847585,-0.19000244140625,1,-0.016371970694532223,1.5588192395292009,46.209999084472656,1.0186956537239922,45.63000106811523,1.2950965248550488,44.38000106811523,-0.016371970694532223
6196,2023-05-10,45.81999969482422,46.349998474121094,45.2400016784668,46.209999084472656,4297800.0,0.00021825630284788566,2.313432325946845,3.9000534065769155,63.28976899445211,61.6691879869427,-0.27681400644445375,-1.473445162934965,-2.1331442442079265,-0.939972511366264,8.948838547133628,1.1099967956542969,0.9412962990804274,1.2309995651245131,-0.9400919886984411,3.4020911189474674,0.14545378821303245,2.316545342035994,-1.1728970092773352,73.33329700292293,12.989362776040238,1.0855457769114771,5,-0.345001220703125,-1.239999771118164,-2.689999580383301,0.3600006103515625,-0.759998321533196,2,-0.004583131511813998,-1.5294124246877911,45.81000137329102,1.5588192395292009,46.209999084472656,1.0186956537239922,45.63000106811523,-0.004583131511813998
6197,2023-05-11,45.77999877929688,45.9000015258789,45.47000122070313,45.83000183105469,3847500.0,-0.000873001217672531,3.5262608416320553,0.12821315387924154,64.9162086893367,61.16565560255052,-0.22610167193072073,-1.3307670318967197,-2.135332311524145,-0.8533829702985045,8.705627027666452,0.43000030517576704,1.1037660558868652,1.0824987411499123,-1.0994548095851044,3.264452291884929,-0.008478034217596075,2.1734755165174207,-0.9710644550781211,65.71415492466599,0.41864390921570305,1.090976775367508,5,-0.4499988555908274,-1.1999988555908274,-2.5974979400634837,0.40000152587889914,-0.9399986267089915,3,0.0006553646744025254,2.313432325946845,45.81999969482422,-1.5294124246877911,45.81000137329102,1.5588192395292009,46.209999084472656,0.0006553646744025254
6198,2023-05-12,44.90999984741211,45.83000183105469,44.63999938964844,45.70000076293945,3690400.0,-0.01900390902321769,1.2666647290482902,15.799054012818846,55.78831641251441,60.39036274058482,0.4532777063083415,-0.3711078391805671,-1.3130212839585482,0.07921619917824785,8.711574780208544,1.19000244140625,1.3234121239247614,0.14349975585937358,-1.9691814040118913,2.2561809157306385,-0.9128408240762553,1.1998403357950025,1.7599983215332031,15.51725271906542,-47.506395580106386,1.0563405799356314,5,0.4200000762939453,-0.3299999237060547,-1.7374992370605469,1.2700004577636719,-0.8100013732910156,4,0.004675998334138676,3.5262608416320553,45.77999877929688,2.313432325946845,45.81999969482422,-1.5294124246877911,45.81000137329102,0.004675998334138676
6199,2023-05-15,45.13000106811523,45.47999954223633,44.560001373291016,44.90999984741211,4196500.0,0.004898713459153825,1.0,-0.27848223512027453,56.12693520935358,59.50108539971403,0.16784012803447013,-0.5109829341223886,-1.5939666110479962,-0.08169879059310148,8.689635075081515,0.9199981689453125,1.238671306803795,0.2960008621215735,-1.7697130227615716,2.3617147470047186,-0.7368560803200026,1.3288578045631496,1.4993971252441511,31.31866980226424,-27.363046036202483,1.0328569424415728,5,0.19999885559082742,-0.5500011444091726,-1.7425003051757741,1.049999237060554,-1.2600021362304545,0,0.008641688021673533,1.2666647290482902,44.90999984741211,3.5262608416320553,45.77999877929688,2.313432325946845,45.81999969482422,0.008641688021673533
6200,2023-05-16,43.02999877929688,44.61999893188477,43.02000045776367,44.61999893188477,5570900.0,-0.04653228980980495,1.0125765038662882,-7.227233319462017,48.44191716160493,58.501754285992845,2.168208809270716,1.5910466423077239,0.4610197735927315,2.0716860013532,9.453212389622824,2.1100006103515554,0.9595054700895105,-1.7535013198852454,-3.9464112763225287,0.439408636552038,-2.8499562981038906,-0.6570463416666001,3.5166235412597615,0.3002500747477043,-58.72905564392073,1.0964549782186421,5,1.670001983642571,1.5500011444091726,0.3600025177001882,3.150001525878899,0.3400001525878906,1,0.0474088071903187,1.0,45.13000106811523,1.2666647290482902,44.90999984741211,3.5262608416320553,45.77999877929688,0.0474088071903187
6201,2023-05-17,43.88000106811523,43.959999084472656,42.959999084472656,43.060001373291016,4442500.0,0.019753713988653665,1.040825223822499,-0.5157230290132846,40.90908715594425,56.90937951686756,1.3172014149241988,0.7952040200291961,-0.4002262349671142,1.27560111009916,9.950549559954611,1.0,0.7938435449662435,-0.9119991302490291,-3.0886463783558824,1.2646481178578242,-2.0003227543024593,0.17632449380440107,2.45502394067384,31.292558491976003,-22.796095099332483,1.0883236240534273,5,0.789999008178718,0.6999988555908274,-0.4100008010864187,2.299999237060554,-0.420001983642571,2,0.039653551080560234,1.0125765038662882,43.02999877929688,1.0,45.13000106811523,1.2666647290482902,44.90999984741211,0.039653551080560234
6202,2023-05-18,44.11999893188477,44.18000030517578,43.43999862670898,43.810001373291016,3240800.0,0.005469413352953145,2.4418658292081736,0.37804594385881224,36.585352886211666,54.29067501408097,1.1582455845913557,0.6466410842070687,-0.6579374220316936,1.109985489914358,10.096589395806907,0.740001678466804,0.6527592466924972,-0.7090011596679631,-2.8083736082163924,1.3903712888804662,-1.7586873839421742,0.34068506460624803,1.9450240029589807,40.418074470262916,-8.372213453623338,1.0496862242742142,5,0.5500011444091726,0.5949993133544851,-1.0349979400634837,2.0600013732910085,0.3500022888183594,3,0.02130558622309775,1.040825223822499,43.88000106811523,1.0125765038662882,43.02999877929688,1.0,45.13000106811523,0.02130558622309775
6203,2023-05-19,43.47999954223633,44.18999862670898,43.150001525878906,44.09000015258789,4278000.0,-0.014505879536318989,1.5679018159897795,-1.9677594014569346,37.14621813961437,51.58405128765314,1.6329130372014689,1.386887572515839,-0.001221816922800656,1.8206023558922553,9.914730976446169,1.039997100830071,0.5893235891519168,-1.3675004959106474,-3.4088097003904565,0.6738087085691618,-2.3881550981505555,-0.34684589367073926,2.3366214845777407,20.634935051763314,-24.3323475059277,1.0206546022399052,5,1.1900005340576172,1.2349987030029297,-0.5099983215332031,2.700000762939453,1.3600006103515625,4,0.031278763216877836,2.4418658292081736,44.11999893188477,1.040825223822499,43.88000106811523,1.0125765038662882,43.02999877929688,0.031278763216877836
6204,2023-05-22,44.11999893188477,44.22999954223633,43.75,43.91999816894531,4693200.0,0.0147193973409947,1.2857013106147992,-0.32786977512070603,44.172490234279486,49.708477209256834,0.7434515982905978,0.8088347001223042,-0.5873869868549164,1.2570959152809351,10.55174660245839,0.75,0.588860724740286,-0.7405010223388615,-2.758509592961367,1.2775075482836442,-1.749505307650118,0.2685032629723949,1.4680923395419825,69.8795153036018,25.10856676177405,1.0090042853112546,5,0.5349998474121023,0.5949993133544851,-1.1499977111816477,2.0600013732910085,0.479999542236321,0,-0.0004533195432429027,1.5679018159897795,43.47999954223633,2.4418658292081736,44.11999893188477,1.040825223822499,43.88000106811523,-0.0004533195432429027
6205,2023-05-23,43.77999877929688,44.18000030517578,43.150001525878906,44.0,4139000.0,-0.007706259311402119,2.5517087158980294,-1.1000019073412823,44.22402477017221,47.59006118433685,0.8551406622223041,1.1918259115457985,-0.16576745139852989,1.6749433064007633,11.43888009798816,1.029998779296875,0.4189742849861773,-1.0690011978149343,-3.1099085337082784,0.9719061380784098,-2.0894548657616028,-0.048547529868265826,1.5978451171735486,64.56688183153518,16.91489618453835,1.0204536679466718,5,0.6500015258788991,0.9349994659423757,-0.8099975585937571,2.400001525878899,0.9099998474120952,1,0.0020557367541647054,1.2857013106147992,44.11999893188477,1.5679018159897795,43.47999954223633,2.4418658292081736,44.11999893188477,0.0020557367541647054
6206,2023-05-24,43.29999923706055,44.0099983215332,43.040000915527344,43.959999084472656,3486900.0,-0.01096390031110106,1.552630390154044,2.999982660563282,43.76442075161027,45.23986252458946,1.0505642991063553,1.7571919667481595,0.3897000073147865,2.2004516268517307,12.080225535419,0.9699974060058594,0.1554149211352751,-1.5460006713867216,-3.5962788168467625,0.5042774740733194,-2.571139744116742,-0.5208615986567011,1.884417074450063,21.848623662049487,-30.008702085960568,1.0251390727300211,5,1.095001220703125,1.414999008178711,-0.3874979019165039,2.8800010681152344,1.9300003051757812,2,0.001616621156064868,2.5517087158980294,43.77999877929688,1.2857013106147992,44.11999893188477,1.5679018159897795,43.47999954223633,0.001616621156064868
6207,2023-05-25,43.61999893188477,43.68000030517578,42.93000030517578,43.09000015258789,6799900.0,0.007390293313223273,1.3076868903834642,-0.8030286391353458,36.99868533517053,43.15212573821792,0.43800825271576826,1.3538106917758128,0.1617258615268753,1.9338719846502457,12.60918055241036,0.75,-0.08827884553906529,-1.1290008544921832,-3.220205094783907,0.9622033857995405,-2.1746029746380415,-0.08339873434632494,1.386464001462798,53.076848588708444,2.7893081859210653,1.0456021201458614,5,0.585000991821282,1.094999313354485,-0.7074975967407298,2.1000022888183523,1.4099998474121094,3,-0.0036680387741863107,1.552630390154044,43.29999923706055,2.5517087158980294,43.77999877929688,1.2857013106147992,44.11999893188477,-0.0036680387741863107
6208,2023-05-26,44.36000061035156,44.54999923706055,43.52000045776367,43.560001373291016,5128400.0,0.0169647339886998,-1.3409034752716884,1.509435999309014,38.27630787558572,41.1687227011326,-0.4338380966021589,0.47513906118672367,-0.4963862661045013,1.241278097387159,12.159224355173375,1.029998779296875,-0.35659589572976813,-0.2854991912841811,-2.2258575280942168,1.6548591455258546,-1.255678359689199,0.6846799771208367,0.43881606017883,88.27168197648544,41.678295751531984,0.9701791684050174,5,-0.5850009918212891,0.3549976348876953,-1.4474992752075195,0.9050006866455007,-0.5100021362304688,4,0.002479725176692149,1.3076868903834642,43.61999893188477,1.552630390154044,43.29999923706055,2.5517087158980294,43.77999877929688,0.002479725176692149
6209,2023-05-30,43.61999893188477,44.47999954223633,43.34000015258789,44.25,4906600.0,-0.01668173282878871,1.0917417065343304,-0.7875020861645478,36.69500882061472,39.8635106632448,0.07760549262370375,1.1114578488707636,0.298929312637064,2.0098566887858453,11.742478458258594,1.1399993896484375,-0.6770532827662521,-0.9235008239745994,-2.853762124068737,1.0067604761195383,-1.8886314740216719,0.04162982607247301,0.9919361021101594,42.59253590409606,-0.6506215748851858,0.9651306500470694,5,0.12000083923339133,1.1800003051757741,-0.6824979782104563,1.6300010681152273,0.6399993896484304,1,0.027968850311258064,-1.3409034752716884,44.36000061035156,1.3076868903834642,43.61999893188477,1.552630390154044,43.29999923706055,0.027968850311258064
6210,2023-05-31,42.540000915527344,43.2599983215332,42.0099983215332,43.2599983215332,7695800.0,-0.0247592398625206,2.4722347318840963,1.1428510877923967,32.36560374742611,38.914234728965006,1.2078009859549823,2.095706416123754,1.3912388628398062,3.112281956074135,12.588427892019356,1.6100006103515696,-0.8798805792011635,-1.8744989395141616,-3.9794756528034227,0.2304777737750996,-2.926987296158792,-0.822010582869531,2.009998321533203,20.86623633693076,-17.803583537846364,1.0524883566446293,5,0.7399978637695312,1.799997329711914,0.5749998092651367,2.5249996185302734,3.1299972534179688,2,0.04842495332062491,1.0917417065343304,43.61999893188477,-1.3409034752716884,44.36000061035156,1.3076868903834642,43.61999893188477,0.04842495332062491
6211,2023-06-01,43.2599983215332,43.59000015258789,42.52999877929688,42.79999923706055,5235300.0,0.016925185484494287,-1.1200027465820472,-0.6388899190963373,37.374746626496375,39.001945144552195,0.4365111623505342,1.3247012587404186,0.6692843661347467,2.387032233630066,13.252824873744784,1.0600013732910085,-1.1051909109105011,-1.0790014266967773,-3.2379188389463494,1.0799159855527947,-2.15846013282156,0.00045727942800510846,1.220001220703125,49.21258068682548,13.386861792876005,1.079458706124785,6,0.020000457763671875,1.0799999237060547,0.10250186920166016,1.730001449584961,3.640003204345696,3,0.03305594915994181,2.4722347318840963,42.540000915527344,1.0917417065343304,43.61999893188477,-1.3409034752716884,44.36000061035156,0.03305594915994181
6212,2023-06-02,44.38999938964844,44.47999954223633,43.27000045776367,43.33000183105469,4641600.0,0.02612115376696078,-1.05084537548896,2.3043471049707263,47.460935681010895,40.148024871374034,-0.727686657195008,0.20605204117977394,-0.4208917024099037,1.2836841965127377,13.94953206554654,1.220001220703125,-1.0621852676618744,0.05049972534179403,-2.108462292471593,2.209461743155181,-1.028981283564903,1.129980734248491,-2.3800010681152344,93.70079567948144,53.02155063857154,1.079481008906695,6,-1.1100006103515625,-0.05000114440917969,-1.0199995040893555,0.5050010681152344,2.020000457763672,4,0.018923184594225928,-1.1200027465820472,43.2599983215332,2.4722347318840963,42.540000915527344,1.0917417065343304,43.61999893188477,0.018923184594225928
6213,2023-06-05,45.290000915527344,45.34000015258789,44.290000915527344,44.77000045776367,5661800.0,0.020274871328085364,2.3871001482812297,0.4905675994702597,50.732599900859846,40.876925945438515,-1.501877394300621,-0.7596764781944714,-1.256571484404219,0.390771334812392,13.813826013932696,1.0499992370605469,-0.9705057296950059,0.9675012588500991,-1.153699219199325,3.088701736899523,-0.09309898017460938,2.0281014978748075,-3.2306025695800784,98.49852223520517,54.29568455759289,1.0606002390247102,6,-1.6150016784667969,-0.9500026702880859,-1.2550010681152344,-0.3950004577636719,0.8400001525878835,0,-0.005740828681266907,-1.05084537548896,44.38999938964844,-1.1200027465820472,43.2599983215332,2.4722347318840963,42.540000915527344,-0.005740828681266907
6214,2023-06-06,45.18000030517578,45.36999893188477,44.84000015258789,45.22000122070313,4537600.0,-0.00242880565528647,2.117673458396824,-0.076924769834588,62.03808204033748,42.85626564212354,-1.3697465932662496,-0.7702904724821664,-1.0889711057664755,0.48302285331116934,13.187004270604538,0.5299987792968821,-0.8544218415266442,0.9090005874633817,-1.0640917155150547,2.882092890441818,-0.0775455640258329,1.8955467389525964,-2.9893778869628918,94.34527999418692,42.74713216303206,0.9865461514892173,6,-1.4900016784667969,-0.9850006103515625,-0.7400016784667969,-0.2849998474121094,1.3199996948242188,1,-0.02943784466735211,2.3871001482812297,45.290000915527344,-1.05084537548896,44.38999938964844,-1.1200027465820472,43.2599983215332,-0.02943784466735211
6215,2023-06-07,45.06000137329102,45.77000045776367,44.849998474121094,45.2400016784668,5663700.0,-0.002656018837410512,-2.0666420833121406,4.49990463475012,57.19512648982599,44.34856627970308,-1.1723724473775405,-0.7476953278640721,-0.9096449016848496,0.5872688047650527,12.619598475176794,0.9200019836425781,-0.6924775125690843,0.8265016555786175,-1.0495561029294649,2.7025594140867,-0.11152722367542367,1.7645305348326588,-2.6786163642578202,78.08645936231028,22.931689148752582,0.9380288792540427,6,-1.1700019836425852,-0.865001678466804,-0.6200027465820384,-0.16500091552735086,2.1299972534179545,2,-0.017754172822374015,2.117673458396824,45.18000030517578,2.3871001482812297,45.290000915527344,-1.05084537548896,44.38999938964844,-0.017754172822374015
6216,2023-06-08,45.61000061035156,46.06000137329102,45.349998474121094,45.54999923706055,5308400.0,0.012205930321754321,-2.0869496711917845,-0.3333403975755652,58.754418168900074,46.765869927895245,-1.5200927231607722,-1.3852566585377275,-1.401406880981213,0.027269325593181293,12.417313586840706,1.0,-0.6296356372956495,1.3870008468627901,-0.4536874075546393,3.2276891012802196,0.4666567196540754,2.307344974071505,-2.9575263654199233,83.87094568911984,25.742850741567125,0.9203441272087155,6,-1.5750007629394531,-1.4150009155273438,-0.9625015258789062,-0.9500007629394602,2.4199981689453196,3,0.001315447441150308,-2.0666420833121406,45.06000137329102,2.117673458396824,45.18000030517578,2.3871001482812297,45.290000915527344,0.001315447441150308
6217,2023-06-09,45.81000137329102,46.540000915527344,45.63999938964844,45.63999938964844,5049500.0,0.004385019957532377,-9.588129698193649,2.8333015449171506,64.43619528603617,49.67252408461196,-1.5385694754104051,-1.6684360380467211,-1.5641465226226643,-0.18981348916894802,12.344053754264456,0.9300003051757812,-0.5295315750950493,1.5855014801025433,-0.2605706576092004,3.431573617814287,0.6624654112466715,2.508537548958415,-2.8167744155234473,67.55557590060796,4.491322128567219,0.9230360688558702,6,-1.5350017547607493,-1.5350017547607493,-1.1625022888183665,-1.3400001525878977,3.2199974060058594,4,0.02379393407360575,-2.0869496711917845,45.61000061035156,-2.0666420833121406,45.06000137329102,2.117673458396824,45.18000030517578,0.02379393407360575
6218,2023-06-12,45.11999893188477,45.91999816894531,45.02000045776367,45.849998474121094,6150600.0,-0.015062266333145002,1.06896279569421,-4.294064849096603,56.15763338516685,51.835037925117746,-0.8151452957543981,-1.0138762971765232,-0.853159183523772,0.4915352116241607,12.935730434643594,0.8999977111816406,-0.3926458336154468,0.8849990844726605,-0.979783643893505,2.749781812838826,-0.04739227971042226,1.8173904486557433,-1.7011590991860217,16.47050903746297,-43.84253228535253,0.9323913641830818,6,-0.8449993133544993,-0.8449993133544993,-0.36749935150147195,-0.6499977111816477,3.720001220703118,0,0.028590446499672684,-9.588129698193649,45.81000137329102,-2.0869496711917845,45.61000061035156,-2.0666420833121406,45.06000137329102,0.028590446499672684
6219,2023-06-13,45.52000045776367,45.61999893188477,45.0099983215332,45.29999923706055,4215700.0,0.008865282255054119,1.9047774750226423,-0.30137172419199204,60.63570172440082,54.97615992255938,-1.02508737742032,-1.457909751484408,-1.2419245100909109,0.09214360351782602,13.636739171334906,0.6100006103515696,-0.1979142760887811,1.265500640869142,-0.6462532450420326,3.1772545267803167,0.30962369791355826,2.221377583824726,-1.72662129512549,39.64503051753404,-19.29838200411922,0.9558769429555866,6,-0.9850006103515625,-1.2450008392333984,-0.7575006484985352,-1.289999008178711,2.8199996948242188,1,0.013400716261361856,1.06896279569421,45.11999893188477,-9.588129698193649,45.81000137329102,-2.0869496711917845,45.61000061035156,0.013400716261361856
6220,2023-06-14,45.06999969482422,45.709999084472656,44.63999938964844,45.59000015258789,4655100.0,-0.009885781160239526,1.8157948892982447,-2.3636253294492997,60.85889139821437,57.58550934163916,-0.1994383073038577,-0.8930270364278172,-0.782783512114051,0.5222605542375973,13.196310099766675,1.0699996948242188,-0.06801194743443517,0.7134998321533175,-1.139967527005389,2.566967191312024,-0.21323384742603224,1.6402335117326672,-0.9470259218393409,22.63157683396443,-39.31024087680142,0.9267336795793517,6,-0.16499900817871094,-0.7950000762939453,-0.30749988555908203,-1.6700000762939453,3.8699989318847585,2,0.03172842943994958,1.9047774750226423,45.52000045776367,1.06896279569421,45.11999893188477,-9.588129698193649,45.81000137329102,0.03172842943994958
6221,2023-06-15,45.61999893188477,45.70000076293945,44.38000106811523,44.93999862670898,5059700.0,0.01220322256012163,2.142841572737776,-1.3076917433885025,61.93316727119115,59.193535073881414,-0.42406087371733037,-1.3765633432106554,-1.3186750175406203,-0.06059328942159681,12.717637852826908,1.3199996948242259,0.16432807136192906,1.1764991760253949,-0.7448967043240344,3.097895056374824,0.21580123585067668,2.137197116200113,0.920001983642571,57.40731256324763,-5.422226208301566,0.9606979401747151,6,-0.20499801635742898,-1.3449993133544993,-0.6524991989135813,-2.2199993133544993,2.69000244140625,3,0.0344147244976567,1.8157948892982447,45.06999969482422,1.9047774750226423,45.52000045776367,1.06896279569421,45.11999893188477,0.0344147244976567
6222,2023-06-16,45.06000137329102,45.75,44.91999816894531,45.61000061035156,8591400.0,-0.01227526461431716,1.0000091920635723,-0.8088220444523956,54.2682969378684,59.5863903002157,0.2692898728152642,-0.7826597437304414,-0.7353117666569986,0.4784479113859703,12.430892962711697,0.8300018310546875,0.556627416339893,0.5695014953613367,-1.3645213828876237,2.503524373610297,-0.39750994376314,1.5365129344858133,1.436799545288082,44.15594709946294,-14.816887856666604,0.9670114391244794,6,0.39999961853026633,-0.7850017547607493,-0.03250217437744851,-1.6600017547607493,3.739997863769524,4,0.0659120576007417,2.142841572737776,45.61999893188477,1.8157948892982447,45.06999969482422,1.9047774750226423,45.52000045776367,0.0659120576007417
6223,2023-06-20,44.84000015258789,45.47999954223633,44.61999893188477,44.93000030517578,4175500.0,-0.004882405991969985,-2.245269438666506,0.1636368680598444,57.94271596500407,59.13134962517865,0.4679562330439566,-0.4801648845815407,-0.4849929585564752,0.6402342849153371,11.993298491878528,0.8600006103515554,0.8709409785347901,0.2815002441406236,-1.5977868981498418,2.160787386431089,-0.6581433270046091,1.2211438152858562,1.6144647689819394,33.57660168682181,-26.33354664945648,0.939643571145234,6,0.6200008392333984,-0.5650005340576172,0.11499977111816406,-1.4400005340576172,-1.1800003051757812,1,0.0934433232036278,1.0000091920635723,45.06000137329102,2.142841572737776,45.61999893188477,1.8157948892982447,45.06999969482422,0.0934433232036278
6224,2023-06-21,44.099998474121094,44.81999969482422,44.08000183105469,44.81999969482422,3745700.0,-0.016503159588506122,1.0555461365659307,8.0,60.62668062269962,59.51263341772016,1.1607098544426862,0.2722183597802328,0.282832893684116,1.3134545970251352,11.75834243681297,0.7599983215332031,0.9749786844093293,-0.4575014114379883,-2.33779205151491,1.4227892286389334,-1.3976467314764491,0.48264390860047257,2.3129771703796465,1.1974050893142674,-61.022156254175734,0.9401453200384601,6,1.2100028991699219,0.1750011444091797,0.8550014495849609,-0.6999988555908203,0.9099998474121094,2,0.10748303497670952,-2.245269438666506,44.84000015258789,1.0000091920635723,45.06000137329102,2.142841572737776,45.61999893188477,0.10748303497670952
6225,2023-06-22,43.86999893188477,44.150001525878906,43.61000061035156,44.150001525878906,3621500.0,-0.005215409301460361,2.85711366330159,0.38889183232313684,54.45255523231212,59.03464864698817,1.345667053361133,0.5368297410843539,0.5353339261883789,1.4772121005248593,11.158414617455541,0.5400009155273438,0.9655796133653283,-0.6920009613037053,-2.5648729929399465,1.180871070332536,-1.6284369771218294,0.24443505451441894,2.449657760078125,12.149457742411935,-49.57908938253822,0.9364360158181217,6,1.2050018310546804,0.4050006866455007,1.085000991821282,-0.4699993133544993,0.6399993896484304,3,0.10189198380523123,1.0555461365659307,44.099998474121094,-2.245269438666506,44.84000015258789,1.0000091920635723,45.06000137329102,0.10189198380523123
6226,2023-06-23,43.36999893188477,43.79999923706055,43.11000061035156,43.47999954223633,6229100.0,-0.011397310512278103,-1.1904813805631245,0.3928556831650641,41.800646044830685,56.51958762018756,1.6701409360732598,1.0986723309220068,1.0757006473010122,1.90914648002488,10.582674090552382,0.7599983215332102,0.8221464938058034,-1.1955009460449162,-3.058679410843453,0.6676775187536208,-2.1270901784441847,-0.2639117136456477,2.787078395181446,9.848423547091562,-45.85979957669793,0.9315892323992687,6,1.1450004577636648,0.9050006866455007,1.2700014114379812,0.030000686645500707,0.1900024414062429,4,0.1284297863039432,2.85711366330159,43.86999893188477,1.0555461365659307,44.099998474121094,-2.245269438666506,44.84000015258789,0.1284297863039432
6227,2023-06-26,43.459999084472656,43.7599983215332,43.2599983215332,43.459999084472656,3551500.0,0.002075170735633014,-1.4999904632932155,-0.0,33.08687068114507,53.95616954196292,1.354139195637238,1.049899694354778,1.001187766264593,1.741173067344775,9.885524015459696,0.5,0.7412619714004762,-1.0975008010864258,-2.9790562286558924,0.7840546264830408,-2.038278514871159,-0.1567230873016925,2.453312105256387,14.767874761983707,-34.060052182461774,0.9407777137847332,6,0.970001220703125,0.8150005340576172,1.1650009155273438,-0.05999946594238281,0.2999992370605469,0,0.1115969257015279,-1.1904813805631245,43.36999893188477,2.85711366330159,43.86999893188477,1.0555461365659307,44.099998474121094,0.1115969257015279
6228,2023-06-27,44.47000122070313,44.54999923706055,43.47999954223633,43.58000183105469,4758900.0,0.023239810343008704,1.0381035422343323,100.0,44.37402138888726,52.14931617135031,0.27070625089479705,0.0511853686503585,0.021307621358687356,0.6439087260214009,9.873468410329775,1.0900001525878906,0.6154363740811419,-0.09299869537353089,-1.9727655607758834,1.7867681700288216,-1.0328821280747107,0.8468847373276489,1.2190451226757162,79.5322420170171,34.95574839791938,0.9398834327011766,6,-0.040000915527350855,-0.19500160217285867,0.22249794006346946,-1.0700016021728587,-0.8600006103515696,1,0.09736896553853858,-1.4999904632932155,43.459999084472656,-1.1904813805631245,43.36999893188477,2.85711366330159,43.86999893188477,0.09736896553853858
6229,2023-06-28,44.84000015258789,44.849998474121094,44.2400016784668,44.43000030517578,4186200.0,0.00832019162869968,1.83721755484781,0.46067430178133256,48.32316275369747,50.75645743307065,-0.23009111145371008,-0.23476428470831934,-0.3217083293525249,0.1677946310517271,9.57980831417711,0.6099967956542969,0.41888891605408674,0.21600017547607564,-1.6134256533549447,2.045426004307096,-0.6987127389394345,1.1307130898915858,0.642722532148774,99.42538311446299,56.64682389842086,0.9147129144155097,6,-0.4099998474121094,-0.5650005340576172,-0.14750099182128906,-1.4400005340576172,-1.7900009155273438,2,-0.026315796190015783,1.0381035422343323,44.47000122070313,-1.4999904632932155,43.459999084472656,-1.1904813805631245,43.36999893188477,-0.026315796190015783
6230,2023-06-29,44.599998474121094,44.90999984741211,44.33000183105469,44.90999984741211,3278400.0,-0.005352401374890348,2.741906109641297,-0.7561011918607355,41.919992773446324,48.53277137776567,-0.07126453828151114,0.1765310559433857,-0.06533810791871275,0.3151753950099163,8.176885762135083,0.5799980163574219,0.34014926606747764,-0.12700138092041158,-1.6722922979401673,1.4182895360993442,-0.8996468394302894,0.6456440775894663,0.6929064446647644,82.7776941840677,43.33000216649057,0.7726454585098765,6,-0.1699981689453125,-0.3249988555908203,0.08500003814697266,-1.1999988555908203,-0.75,3,0.009192822005364087,1.83721755484781,44.84000015258789,1.0381035422343323,44.47000122070313,-1.4999904632932155,43.459999084472656,0.009192822005364087
6231,2023-06-30,44.68999862670898,45.13000106811523,44.290000915527344,45.0,5212100.0,0.002017940710022703,1.9473508094470546,1.0000000000000229,40.879466887347135,47.04512359437442,-0.34314365892702625,0.20991856735377468,-0.12694785101390238,0.1429950345968436,6.993278320497554,0.8400001525878835,0.1785401196833618,-0.10850124359131286,-1.4918358596173533,1.2748333724347276,-0.8001685516043366,0.5831660644217109,-1.5799980163574148,76.47049223802036,38.90201249380268,0.6916673080130211,6,-0.39499855041503196,-0.41499900817870383,-0.11749935150145774,-1.2899990081787038,-1.1699981689453054,4,-0.004027753651981492,2.741906109641297,44.599998474121094,1.83721755484781,44.84000015258789,1.0381035422343323,44.47000122070313,-0.004027753651981492
6232,2023-07-03,45.22999954223633,45.83000183105469,44.599998474121094,44.65999984741211,2771300.0,0.012083260955945141,-2.5652145068553738,-1.8387005475911717,50.918201247704125,46.26462195911887,-0.9571488247929665,-0.2781878244696756,-0.6210597004740919,-0.47991405580608415,6.830212390886037,1.2300033569335938,0.052093000172348525,0.3894996643066406,-0.9926199090014691,1.7716192376147504,-0.3015601223474178,1.080559450960699,-2.0795989227294953,74.46801257712579,32.81674315967456,0.6910597866540561,7,-0.7599983215332031,-0.9549999237060547,-0.6750001907348633,-1.8299999237060547,-1.5600013732910156,0,-0.036922356529892286,1.9473508094470546,44.68999862670898,2.741906109641297,44.599998474121094,1.83721755484781,44.84000015258789,-0.036922356529892286
6233,2023-07-05,45.02999877929688,45.27000045776367,44.63000106811523,45.22999954223633,3394000.0,-0.004421860821658519,3.5713818612825947,-0.35087871933181286,45.768555456363316,44.61371916285928,-0.8128414275942646,-0.10399645594251439,-0.36784351121845305,-0.34869936917878874,7.342832740151303,0.6399993896484446,-0.1453700137259517,0.20249900817871946,-1.166648828301085,1.571646844658524,-0.4820749100611863,0.8870729264186252,-1.772414111328132,49.68534748529947,7.458906075660579,0.684573918239903,7,-0.5599975585937571,-0.7549991607666087,-0.5699996948242259,-1.6299991607666087,-1.7399978637695384,2,-0.028203430872567048,-2.5652145068553738,45.22999954223633,1.9473508094470546,44.68999862670898,2.741906109641297,44.599998474121094,-0.028203430872567048
6234,2023-07-06,43.849998474121094,44.45000076293945,43.54999923706055,44.27000045776367,4572500.0,-0.0262047598748395,1.3076885456759573,2.1000019073414316,40.64416854866076,43.079453975786905,0.36650940225042206,1.0237423777323755,0.8285792596191399,0.7672495974685631,7.861890129230353,1.4799995422363352,-0.2614808820727177,-0.9110012054443359,-2.336113903240289,0.514111492351617,-1.6235575543423124,-0.19844485654635946,-0.489517119628907,13.15784630468354,-30.244030834548475,0.7125563488979757,7,0.6200027465820312,0.4250011444091797,0.3950004577636719,-0.4499988555908203,0.6500015258789062,3,-0.005473155578583855,3.5713818612825947,45.02999877929688,-2.5652145068553738,45.22999954223633,1.9473508094470546,44.68999862670898,-0.005473155578583855
6235,2023-07-07,44.2599983215332,44.56999969482422,43.68000030517578,43.68999862670898,4252800.0,0.0093500538581337,-2.0169658097553405,-1.3571357208381565,39.34169616378066,42.8062373223369,0.019722817035379592,0.5804977132917415,0.4352690932054344,0.2998820559215787,8.007563777255584,0.8899993896484375,-0.3933951583711348,-0.4610012054443331,-1.8956546248419812,0.973652213953315,-1.1783279151431572,0.25632550425449097,-0.8007361479785189,31.140275293672797,-10.05667702790429,0.7173267096988232,7,0.2850017547607422,0.015001296997070312,0.010001182556152344,-0.8099994659423828,-0.22999954223632102,4,-0.027338434938077527,1.3076885456759573,43.849998474121094,3.5713818612825947,45.02999877929688,-2.5652145068553738,45.22999954223633,-0.027338434938077527
6236,2023-07-10,45.66999816894531,45.7599983215332,44.11999893188477,44.13000106811523,4703700.0,0.03185720517133683,-1.1025614691462278,2.701750746208703,54.218507542065794,45.154196973550306,-1.1507228946556296,-0.8693487649047711,-0.9203580717953912,-1.1734408655097965,8.008290569850328,1.6399993896484304,-0.4606994367471344,0.9459987640380874,-0.4967099508717041,2.388707478947879,0.22464440658319518,1.6673531214929795,-2.1199989318847656,92.98230350566934,50.00498302813734,0.7213543574548943,7,-1.0149974822998047,-1.1349983215332031,-1.859999656677246,-1.864999771118164,-2.089996337890625,0,-0.03985110067426678,-2.0169658097553405,44.2599983215332,1.3076885456759573,43.849998474121094,3.5713818612825947,45.02999877929688,-0.03985110067426678
6237,2023-07-11,46.9000015258789,47.349998474121094,45.959999084472656,46.0,4998800.0,0.026932415288992928,-1.8367237312282505,0.5844176754578192,62.49999421314781,47.16819395402371,-2.0578509647561063,-2.122317393728146,-2.1514984039338785,-2.4581820089122175,8.029963556767482,1.6800003051757812,-0.415830547270879,2.121502113342281,0.44297707097090466,3.800027155713657,1.2822395921565928,2.960764634527969,-3.2588021850585847,88.15797266869228,42.174279989341585,0.839262521185687,7,-1.4500026702880788,-1.670001983642571,-3.0900030136108327,-2.735002517700188,-3.970001220703118,1,-0.07206825070677625,-1.1025614691462278,45.66999816894531,-2.0169658097553405,44.2599983215332,1.3076885456759573,43.849998474121094,-0.07206825070677625
6238,2023-07-12,46.40999984741211,47.52999877929688,46.33000183105469,47.5,4969600.0,-0.010447796642318097,1.0869553679531487,-1.2111092273131956,64.45556121579375,48.9606826720344,-1.4122319920201747,-1.6134387029044888,-1.6963979618748795,-2.0398952745494867,8.721726931249151,1.1999969482421946,-0.22860044815259073,1.567000389099121,-0.2594045719941178,3.39340535019236,0.6537979085525052,2.480202869645737,-2.546272558593749,71.85932008284975,19.375589840592667,0.9132024805466183,7,-0.8700008392333984,-1.0900001525878906,-2.600001335144043,-2.2450008392333984,-3.4599990844726562,2,-0.05903903657563969,-1.8367237312282505,46.9000015258789,-1.1025614691462278,45.66999816894531,-2.0169658097553405,44.2599983215332,-0.05903903657563969
6239,2023-07-13,46.13000106811523,46.81000137329102,46.08000183105469,46.72000122070313,4172600.0,-0.006033156221018521,-1.1159449134504489,0.5412844678848162,64.0547247157958,51.420097332295455,-1.0392961984126927,-1.3548614941816837,-1.4304504031500826,-1.8181601788399888,9.364697840923425,0.7299995422363352,0.01673897270693203,1.2565015792846594,-0.6366592080703484,3.1496623666396673,0.309921185607152,2.203081972962167,-1.9729720600585878,63.63640867412931,5.8007175270242755,0.9465803936775044,7,-0.5900020599365163,-0.8100013732910085,-2.122502326965325,-1.9650020599365163,-3.1399993896484304,3,-0.06156514387230039,1.0869553679531487,46.40999984741211,-1.8367237312282505,46.9000015258789,-1.1025614691462278,45.66999816894531,-0.06156514387230039
6240,2023-07-14,46.5,46.72000122070313,45.81999969482422,46.04999923706055,4131800.0,0.00802078741204526,1.0224680573831109,-0.7627129602689501,69.78507022460393,54.6318310364351,-1.242051814516529,-1.6993626003301543,-1.7930823345132154,-2.238156599769866,10.312867082425498,0.9000015258789134,0.14362948990192592,1.5550004959106474,-0.4726463606274933,3.582647352448788,0.541177067641577,2.5688239241797177,-2.0731334102441394,69.79475585377047,5.645729652412641,1.0138234282690703,7,-0.9600009918212891,-1.1800003051757812,-2.5575008392333984,-2.335000991821289,-3.4599990844726562,4,-0.043010752688172005,-1.1159449134504489,46.13000106811523,1.0869553679531487,46.40999984741211,-1.8367237312282505,46.9000015258789,-0.043010752688172005
6241,2023-07-17,47.18999862670898,47.36999893188477,45.959999084472656,46.06000137329102,5192400.0,0.014838680144279026,-1.1202976033408778,2.511100750222492,71.91537563983543,56.96485041333858,-1.7211267627928066,-2.388151805744009,-2.456261001588267,-2.9690594529554986,11.384739420418736,1.4099998474121165,0.2409897324287158,2.166499137878411,-0.08084187863489944,4.413840154391721,1.0428286296217593,3.2901696461350625,-2.514881461789834,80.11693949574507,9.31994337949152,1.1236705082566552,7,-1.6499996185302663,-1.8699989318847585,-3.147499084472649,-3.0249996185302663,-3.9199981689453054,0,-0.06696333840585389,1.0224680573831109,46.5,-1.1159449134504489,46.13000106811523,1.0869553679531487,46.40999984741211,-0.06696333840585389
6242,2023-07-18,48.02999877929688,48.09000015258789,46.91999816894531,46.91999816894531,5550100.0,0.017800385188239343,-1.1081105230600041,0.9823038126810484,71.3429008700616,59.80644434819395,-2.3715746783722196,-3.156051068286935,-3.2465545803585485,-3.8448558393302292,12.731325962643067,1.1700019836425781,0.440889196486836,2.857999420166024,0.23876955433414793,5.4772292859979,1.5483844872500896,4.167614353081959,-3.1264910852275207,97.35676822946019,26.521920843735415,1.3096149329159366,7,-2.2099990844726634,-2.4299983978271555,-3.914999008178718,-3.6900005340576243,-4.129997253417976,1,-0.09265036563274587,-1.1202976033408778,47.18999862670898,1.0224680573831109,46.5,-1.1159449134504489,46.13000106811523,-0.09265036563274587
6243,2023-07-19,49.02999877929688,49.099998474121094,47.959999084472656,48.22000122070313,6063200.0,0.0208203211620952,1.400006424773964,0.7297271290122985,73.3556091115503,63.44104885518168,-3.0670366794916433,-4.03281663950537,-4.224500478671331,-4.835282660530588,14.050380322834528,1.1399993896484375,0.687066913620896,3.6484994888305735,0.5202625276190105,6.7767364500421365,2.0843810082247884,5.212617969436359,-3.8078418393756692,97.86586216842382,29.381507614286377,1.5641184806057826,7,-2.6399993896484446,-2.924999237060554,-4.754999160766609,-4.690000534057624,-5.889999389648445,2,-0.12441359628784754,-1.1081105230600041,48.02999877929688,-1.1202976033408778,47.18999862670898,1.0224680573831109,46.5,-0.12441359628784754
6244,2023-07-20,48.84000015258789,48.959999084472656,48.02000045776367,48.77999877929688,9336800.0,-0.003875150549447315,5.266673448367941,0.07407599276617313,73.76682026664382,67.2660626443887,-2.3409436031215662,-3.65699759593209,-4.032898773404781,-4.632247716814284,14.92343489420903,1.0099983215332102,0.8331204109917749,3.2215007781982408,-0.20220816422351362,6.645209720619995,1.5096463069873636,4.933355249409118,-3.152502228562689,92.07321895440039,24.347756995829897,1.7118544712108774,7,-2.230001449584961,-2.7350006103515625,-4.565000534057617,-4.500001907348633,-5.25,3,-0.12059785772413323,1.400006424773964,49.02999877929688,-1.1081105230600041,48.02999877929688,-1.1202976033408778,47.18999862670898,-0.12059785772413323
6245,2023-07-21,48.34000015258789,49.349998474121094,48.31000137329102,49.209999084472656,10663500.0,-0.010237510205525768,-1.2365613450755544,-14.499650327422405,69.56056168033088,68.97073532641815,-1.3425116986011147,-2.956528670318562,-3.5241775918717764,-4.133642539408065,15.501089641542832,1.039997100830071,1.03859568376037,2.4980007171630874,-1.0272088256682963,6.023210259994471,0.7353959457473991,4.260605488578776,-2.2430021625511785,70.20653382365518,3.439073396888844,1.7626047714156903,7,-0.7550010681152344,-2.1100006103515625,-3.935000419616699,-4.000001907348633,-4.470001220703118,4,-0.11067435782444202,5.266673448367941,48.84000015258789,1.400006424773964,49.02999877929688,-1.1081105230600041,48.02999877929688,-0.11067435782444202
6246,2023-07-24,48.93999862670898,48.97000122070313,48.13999938964844,48.4000015258789,4705500.0,0.012412049487529053,1.7666622162033931,-0.6206870848223094,69.75505498201927,69.77685318962608,-1.5979188863076885,-3.2863329563471666,-4.108625362999142,-4.733157786198923,15.621163995681291,0.8300018310546946,1.4225535801506197,2.8194992065429645,-0.7630404305480738,6.402038843634003,1.028229387997449,4.61076902508848,-2.3875805689004537,83.12758041474987,16.61813061812832,1.791269818545519,7,-1.354999542236321,-2.709999084472649,-4.349998474121087,-4.6000003814697195,-4.6199989318847585,0,-0.1205557392059613,-1.2365613450755544,48.34000015258789,5.266673448367941,48.84000015258789,1.400006424773964,49.02999877929688,-0.1205557392059613
6247,2023-07-25,48.31000137329102,49.47999954223633,48.08000183105469,49.06999969482422,6411300.0,-0.012872849838498679,-1.2950830949142473,-1.407411855295027,66.70063121223905,70.02630541145334,-0.8346521923990196,-2.397264610817871,-3.468787861547135,-4.103940706253901,15.848619095072468,1.3999977111816406,1.8078558038408445,1.9470018386840877,-1.532376035236176,5.426379712604351,0.20731290172395234,3.686690775644223,-1.3659220571987376,23.026459434973702,-43.72697758259372,1.739688936960132,7,-0.6600017547607493,-2.0150012969970774,-3.465001106262214,-3.970003128051765,-3.5600013732910227,1,-0.10432624243959965,1.7666622162033931,48.93999862670898,-1.2365613450755544,48.34000015258789,5.266673448367941,48.84000015258789,-0.10432624243959965
6248,2023-07-26,48.79999923706055,48.86999893188477,48.11000061035156,48.11000061035156,6636800.0,0.010142783064386984,-1.2028980699805047,-0.9078949349743345,77.10845739464767,71.47672015354799,-1.0616163207284544,-2.683839089069359,-3.915001817774737,-4.589162964251763,17.042639746652082,0.7599983215332102,2.007742722669853,2.2204998016357393,-1.3015186131666212,5.7425182164381,0.45949059423455907,3.9815090090369196,-1.4501726847852154,53.42460742560029,-19.277657765010396,1.7610092074011803,7,-1.1499996185302734,-2.5049991607666016,-3.9324989318847656,-4.460000991821289,-4.020000457763665,2,-0.10040979073336542,-1.2950830949142473,48.31000137329102,1.7666622162033931,48.93999862670898,-1.2365613450755544,48.34000015258789,-0.10040979073336542
6249,2023-07-27,43.65999984741211,46.06999969482422,43.29999923706055,45.56000137329102,15740800.0,-0.1053278579919511,-1.1145019495703374,-2.7536308803122633,47.835502243956896,69.03787926680943,4.124949905613114,2.490936570223951,1.202864584761599,0.5184267945670342,17.795241848317342,5.5,1.9090359570723763,-2.860499572753909,-6.541172142754583,0.8201729972467646,-4.700835857754242,-1.0201632877535758,5.819999694824219,5.8252523070275615,-69.15453052339683,1.840336285000336,7,2.729999542236328,2.635000228881836,1.2075004577636719,0.6799983978271484,1.4399986267089844,3,-0.011910225826409215,-1.2028980699805047,48.79999923706055,-1.2950830949142473,48.31000137329102,1.7666622162033931,48.93999862670898,-0.011910225826409215
6250,2023-07-28,45.0099983215332,45.84000015258789,43.97000122070313,43.97999954223633,9570100.0,0.030920716418672,-2.561918256130825,-0.5421041853218578,47.60869475077987,66.33713694580325,2.840026883032799,1.2366319318561594,-0.0863364024075679,-0.8358625276182323,18.655496369576774,2.1800003051757812,1.8593493684967157,-1.531001091003418,-5.170977952912402,2.108975770905566,-3.3509895219579064,0.2889873399510705,4.346401214599609,27.66988673189099,-43.17244399238768,1.8199884309544916,7,1.3800010681152344,1.2850017547607422,-0.2174978256225586,-0.6700000762939453,-0.7199974060058594,4,-0.031548505263239934,-1.1145019495703374,43.65999984741211,-1.2028980699805047,48.79999923706055,-1.2950830949142473,48.31000137329102,-0.031548505263239934
6251,2023-07-31,44.5099983215332,45.63999938964844,44.349998474121094,45.13999938964844,8017600.0,-0.011108642938135738,-1.7157892200757316,-0.6116522473408196,40.856903776436965,62.94980393540052,3.263032927200399,1.8155389601963137,0.4425022466160087,-0.3308097010019395,19.811457741043785,1.2900009155273438,1.8218404325336408,-2.022001075744626,-5.682082794831899,1.6380806433426471,-3.8520419352882627,-0.19196021620098946,4.725273208618162,19.579272244683807,-47.04560170114547,1.8300408595436353,7,1.8800010681152344,1.7850017547607422,0.16500186920166016,-0.1700000762939453,-0.3899993896484304,0,-0.01437877811239574,-2.561918256130825,45.0099983215332,-1.1145019495703374,43.65999984741211,-1.2028980699805047,48.79999923706055,-0.01437877811239574
6252,2023-08-01,43.560001373291016,44.36000061035156,43.54999923706055,44.150001525878906,4807600.0,-0.02134345055193121,-1.6557229424235034,0.93650659093799,39.46784203468814,59.18449648241583,3.925039790108073,2.776354064446437,1.4031563546171952,0.614296403089952,20.802755139849108,0.9599990844726562,1.6762073055723548,-2.888498115539548,-6.744595552128537,0.9675993210494411,-4.816546833834039,-0.960449397245057,5.556564710998536,4.667902162940311,-58.76282254232744,1.9280487182944936,8,2.829998016357422,2.80999755859375,0.8349981307983398,0.7799968719482422,-0.4400024414062429,1,0.017447160183038823,-1.7157892200757316,44.5099983215332,-2.561918256130825,45.0099983215332,-1.1145019495703374,43.65999984741211,0.017447160183038823
6253,2023-08-02,43.7599983215332,43.900001525878906,42.810001373291016,43.15999984741211,5540000.0,0.004591298024265278,1.4772593286170066,-1.016946303300682,41.18956887338934,55.56480188316533,3.239551977092823,2.6101576115301057,1.2369925255210177,0.43143885622308176,21.993013171799277,1.0900001525878906,1.433995074746072,-2.6250011444091825,-6.618820436309818,1.368818147491453,-4.6219107903595,-0.6280914984588648,5.240236425811766,29.14102568603153,-32.84828404637575,1.9969096459503173,8,2.3850021362304688,2.3850021362304688,0.5925016403198242,0.5799999237060547,-0.3299980163574219,2,0.022623439589567917,-1.6557229424235034,43.560001373291016,-1.7157892200757316,44.5099983215332,-2.561918256130825,45.0099983215332,0.022623439589567917
6254,2023-08-03,43.61000061035156,43.86999893188477,43.31999969482422,43.58000183105469,3928800.0,-0.003427735761768358,1.0000138717418487,0.049998092646516536,39.077839546041695,52.17783275713321,2.871639764066593,2.8893941316394915,1.3991456851377677,0.6124078448959125,23.23253631633556,0.549999237060554,1.1136985692703263,-2.7629989624023423,-6.7901913556725475,1.2641934308678628,-4.776595159037441,-0.7494027657672433,5.14262480203125,26.402625721393534,-33.17008421320213,2.0135961966351026,8,2.5349998474121094,2.5349998474121094,0.7424993515014648,0.7299976348876953,-0.10000228881835938,3,0.02682866664917216,1.4772593286170066,43.7599983215332,-1.6557229424235034,43.560001373291016,-1.7157892200757316,44.5099983215332,0.02682866664917216
6255,2023-08-04,43.04999923706055,43.93999862670898,42.95000076293945,43.65999984741211,3951400.0,-0.012841122803334493,-1.44444653756309,-20.33418107833164,34.19845536594643,48.22709946645844,2.9081660857311817,3.5353570915664534,1.9760067590869426,1.215607345005985,24.74526594360685,0.9899978637695241,0.6305454364904719,-3.262500381469728,-7.45625953609084,0.9312587731513844,-5.359379958780288,-1.1656208041591682,5.464921213758593,8.480495830115101,-46.49029047144701,2.096879577310557,8,3.095001220703125,3.095001220703125,1.3025007247924805,1.289999008178711,0.45999908447265625,4,0.047619030740789325,1.0000138717418487,43.61000061035156,1.4772593286170066,43.7599983215332,-1.6557229424235034,43.560001373291016,0.047619030740789325
6256,2023-08-07,43.849998474121094,43.91999816894531,42.86000061035156,43.33000183105469,4230800.0,0.018583025580447554,2.212133122175084,-0.8524526602796608,33.99691435554891,44.593353149048426,1.464196580557548,2.732092779436371,1.2179850815895463,0.462779051678325,26.076542726526096,1.05999755859375,0.13433050616048092,-2.3715011596679716,-6.7007568171475285,1.9577544978115853,-4.5361289884077465,-0.2068733309281967,4.436725213596922,67.09662017655904,16.764990081807312,2.1646278287397775,8,1.9900016784667969,2.295001983642578,0.5025014877319336,0.48999977111816406,-0.1399993896484375,0,0.010034263551136124,-1.44444653756309,43.04999923706055,1.0000138717418487,43.61000061035156,1.4772593286170066,43.7599983215332,0.010034263551136124
6257,2023-08-08,43.52000045776367,43.58000183105469,42.52000045776367,43.27999877929688,3910600.0,-0.007525610669112726,4.888824134021383,0.4615446689261421,27.76429751730234,39.11066871823228,1.1658836421507033,2.946979314182485,1.5766754131583909,0.844096455828435,26.339646117483372,1.3299980163574219,-0.33831835458677517,-2.532499122619626,-7.0115303083164235,1.9465320630771714,-4.772014715468025,-0.2929835297712273,4.547654337377267,70.42262601949294,25.02543733696566,2.2395155928483983,8,0.7749996185302734,2.479999542236328,0.7649993896484375,0.8199977874755859,0.8400001525878906,1,0.013786729499311479,2.212133122175084,43.849998474121094,-1.44444653756309,43.04999923706055,1.0000138717418487,43.61000061035156,0.013786729499311479
6258,2023-08-09,43.66999816894531,44.0,43.34000015258789,43.709999084472656,3942700.0,0.003446638547883518,1.129022334338276,-0.16666931574346833,29.068782967456357,37.025477687510005,0.2365440430586645,2.7206728186456957,1.4338484613580675,0.736592400936523,26.352240462976734,0.6599998474121094,-0.9026234000728053,-2.2455013275146456,-6.84450116835621,2.353498513326919,-4.545001247935431,0.053998592906140175,4.064797365952991,77.70257208620187,36.631188679988526,2.299499920420782,8,0.5100021362304688,2.3300018310546875,0.7025022506713867,0.6700000762939453,0.8900032043457031,2,-0.012594441495801467,4.888824134021383,43.52000045776367,2.212133122175084,43.849998474121094,-1.44444653756309,43.04999923706055,-0.012594441495801467
6259,2023-08-10,43.290000915527344,44.2599983215332,43.04999923706055,44.15999984741211,3126100.0,-0.008701563300916093,1.2616892400166848,21.749475491131033,29.354011132199886,34.99717950766778,0.6241763284401074,3.0324716200261435,1.8406048341208106,1.1475650786786247,26.703682537639118,1.2099990844726562,-1.4530535002462628,-2.4834985733032227,-7.227697238425193,2.260700091818748,-4.855597905864208,-0.11139924074223728,4.131906914742885,44.25295420165304,6.583303873519661,2.3720993325609854,8,0.7899990081787109,2.7099990844726562,1.0824995040893555,1.049997329711914,0.6199989318847656,3,0.0032339890664734305,1.129022334338276,43.66999816894531,4.888824134021383,43.52000045776367,2.212133122175084,43.849998474121094,0.0032339890664734305
6260,2023-08-11,44.5,44.59000015258789,43.34000015258789,43.36000061035156,6826900.0,0.027951006211197615,-1.1186435198655158,-1.3103457347685967,32.71025510684588,34.09199632215766,-0.7440150019154785,1.7549312843219838,0.7067937699829514,-0.03975582563563762,27.242447296614554,1.2999992370605469,-2.169370096836424,-1.173499488830565,-5.937492674174372,3.590493696513242,-3.5554960815024685,1.2084971038413386,2.627793387919837,95.65216590065569,61.09990847128007,2.381996592671905,8,-0.9449996948242188,1.5,-0.12749958038330078,-0.1600017547607422,-0.8800010681152273,4,-0.02224722872959095,1.2616892400166848,43.290000915527344,1.129022334338276,43.66999816894531,4.888824134021383,43.52000045776367,-0.02224722872959095
6261,2023-08-14,44.02999877929688,44.349998474121094,43.68999862670898,44.209999084472656,4229900.0,-0.01056182518433968,1.8695702652049468,-0.15789508907656882,33.12299318197064,33.38701311630016,-0.39030702324016886,2.0828433429518967,1.2258811681418322,0.4390841134456025,27.339266254983674,0.8100013732910227,-2.198049930974797,-1.4855007171630774,-6.247329038694943,3.276327604368788,-3.86641487792901,0.8954134436028554,2.821327032813585,72.94678957242247,35.4107835237149,2.380914160765933,8,-0.47499847412110086,1.970001220703118,0.38000106811522727,0.3099994659423757,-0.34000015258790484,0,-0.011810140181248152,-1.1186435198655158,44.5,1.2616892400166848,43.290000915527344,1.129022334338276,43.66999816894531,-0.011810140181248152
6262,2023-08-15,43.58000183105469,43.68000030517578,42.93999862670898,43.61999893188477,4240500.0,-0.010220235310426262,8.250029802350898,0.22220573899042675,29.351243928238915,32.071643677950114,0.07020852117380372,2.3003017832543975,1.6843184553548483,0.9096035547966466,27.141844479896438,1.0900001525879048,-2.3418371358433916,-1.7129978179931626,-6.395318733841613,2.9693230978552876,-4.054158275917388,0.6281626399310625,3.0114444597949728,38.78803712043823,3.1270893615107695,2.3411604579242247,8,-0.02500152587890625,2.4199981689453125,1.014998435974121,0.7599964141845703,0.339996337890625,1,0.002982956584580254,1.8695702652049468,44.02999877929688,-1.1186435198655158,44.5,1.2616892400166848,43.290000915527344,0.002982956584580254
6263,2023-08-16,42.93000030517578,43.5,42.790000915527344,43.47000122070313,4181800.0,-0.014915133055724672,1.3666696336609743,13.501001430612943,45.5214655583582,32.78760212376306,0.6594406281764904,2.6033502011435345,2.306367089009015,1.5831027235643376,26.384933811642814,0.7900009155273438,-2.3683260726937547,-2.057999420166013,-6.504114645503698,2.3881158051716724,-4.281057032834859,0.16505819250283338,3.4171592356887217,7.777747165996622,-30.349488497092608,2.223057612668844,8,0.625,3.0699996948242188,2.409998893737793,1.7499980926513672,0.20000076293944602,2,0.033310046471240584,8.250029802350898,43.58000183105469,1.8695702652049468,44.02999877929688,-1.1186435198655158,44.5,0.033310046471240584
6264,2023-08-17,42.95000076293945,43.38999938964844,42.75,43.310001373291016,3892000.0,0.00046588533942459875,1.4615520049297945,0.6666666666666579,34.8973441368193,32.865256431637825,0.598960828467213,2.2339990755432453,2.2616160090004414,1.5836016764738474,25.596268102939018,0.6399993896484375,-2.298199992773583,-1.7434989929199247,-5.885165214303143,2.3981672284632936,-3.814332103611534,0.3273341177716844,3.1675292329390032,10.86960578009516,-27.399786763935072,2.0708331106916096,8,0.6049995422363281,3.049999237060547,2.4799985885620117,1.819997787475586,0.8699989318847656,3,0.03748546174045231,1.3666696336609743,42.93000030517578,8.250029802350898,43.58000183105469,1.8695702652049468,44.02999877929688,0.03748546174045231
6265,2023-08-18,42.9900016784668,43.27999877929688,42.22999954223633,42.58000183105469,3801000.0,0.0009313367826959684,1.121223330674573,-1.1388865341414827,38.05031333371721,33.31563409587875,0.6141373543548241,1.8684346063550947,2.2006874972453687,1.5654989399088635,24.667454864117882,1.049999237060554,-2.271859029637085,-1.4359981536865263,-5.265316137406046,2.3933198300329934,-3.350657145546286,0.47866083817323357,2.91167654512477,35.84917543117797,-4.586753349060885,1.9146589918597607,8,0.4199981689453125,2.8649978637695312,2.439997673034668,1.7799968719482422,0.5,4,0.021400282229021794,1.4615520049297945,42.95000076293945,1.3666696336609743,42.93000030517578,8.250029802350898,43.58000183105469,0.021400282229021794
6266,2023-08-21,43.040000915527344,43.2599983215332,42.7599983215332,42.9900016784668,3385900.0,0.0011630433847038546,1.0408411120366838,0.12194940406963221,45.23808026672201,35.25716551248094,0.4885311623483588,1.4269177678856835,2.112179345751862,1.5335998021086539,23.90043440238421,0.5,-2.2012273522011654,-1.090999031066893,-4.317754653641117,2.135756591507331,-2.7043768423540087,0.5223787802202224,2.567943013555805,55.86213428253475,10.451448961542532,1.613377811287112,8,0.3699989318847656,2.8149986267089844,2.389998435974121,1.7299976348876953,-0.15000152587890625,0,0.013475790056226122,1.121223330674573,42.9900016784668,1.4615520049297945,42.95000076293945,1.3666696336609743,42.93000030517578,0.013475790056226122
6267,2023-08-22,43.27000045776367,43.560001373291016,43.040000915527344,43.09000015258789,3875300.0,0.005343855421558574,-2.714305177111717,3.600061036087587,45.53735213679014,37.0870065312958,0.24511637064314584,0.8432056701033162,1.8391019246479203,1.311086483894485,22.669830070378655,0.5200004577636719,-1.9998717946656512,-0.6089994430542021,-3.1827109964798197,1.9647121103714156,-1.8958552197670144,0.6778563336586103,2.0677079203717312,78.19544990420248,29.457471213998332,1.2868557767128102,8,0.1399993896484375,2.5849990844726562,2.159998893737793,1.4999980926513672,0.3800010681152344,1,0.009706451687128359,1.0408411120366838,43.040000915527344,1.121223330674573,42.9900016784668,1.4615520049297945,42.95000076293945,0.009706451687128359
6268,2023-08-23,43.900001525878906,44.20000076293945,43.25,43.27999877929688,5024600.0,0.014559765691017024,-1.7941186370317181,3.44445386343403,52.42882099529839,39.650874293862294,-0.3898215674604728,-0.18204669891149194,1.1946997168395086,0.6878402847521627,21.105210577725174,0.9500007629394531,-1.8327741437376872,0.26600151062011435,-0.8623569368691477,1.3943599581093764,-0.2981777131245167,0.8301807343647454,1.1890901453845686,84.7716217681595,31.836567584871673,0.5641792237446325,8,-0.4900016784667969,1.9549980163574219,1.8099985122680664,1.1499977111816406,0.18999862670898438,2,0.0004555043820355653,-2.714305177111717,43.27000045776367,1.0408411120366838,43.040000915527344,1.121223330674573,42.9900016784668,0.0004555043820355653
6269,2023-08-24,43.13999938964844,44.2400016784668,43.11000061035156,43.86999893188477,4477100.0,-0.01731212095248902,-1.8607726963248397,-1.1774134006029906,50.729337398225695,41.65299454846005,0.3874049903357104,0.56602104708616,1.9182772842185614,1.4429016175794231,21.8978765489226,1.1300010681152344,-1.569506210726054,-0.4680006027221708,-1.6176006555207962,0.6815994500764546,-1.04280062912148,0.10679942367713835,1.7203649112928687,45.27357613254635,-12.735904251126087,0.5748000263993117,8,0.14999961853027344,2.7150001525878906,3.1075000762939453,2.414999008178711,0.4099998474121094,3,-0.00023176452653383972,-1.7941186370317181,43.900001525878906,-2.714305177111717,43.27000045776367,1.0408411120366838,43.040000915527344,-0.00023176452653383972
6270,2023-08-25,43.59000015258789,44.349998474121094,43.38000106811523,43.72999954223633,7250700.0,0.010431172213865025,-2.4642915531334526,0.19178010608000232,47.76633586270226,43.2800326240969,-0.2293753695007652,0.004409065006804269,1.4508370939951334,0.9919636695297669,22.687002537800417,1.2099990844726562,-1.3183468437965828,0.0530000686645522,-0.8886011740000725,0.994601311329177,-0.4178005526677566,0.523800689996861,1.0599349676570142,52.20136801268686,-4.46620626336442,0.47080062133231176,8,-0.3000011444091797,2.2649993896484375,2.7674989700317383,1.9649982452392578,-1.0800018310546875,4,0.005276429030310004,-1.8607726963248397,43.13999938964844,-1.7941186370317181,43.900001525878906,-2.714305177111717,43.27000045776367,0.005276429030310004
6271,2023-08-28,43.86999893188477,44.04999923706055,43.54999923706055,43.88999938964844,4203100.0,0.006423463599833479,1.941175150624376,0.14286103542229256,53.03291748481068,45.911329685938206,-0.5972657902846237,-0.3436124523530353,1.1385621024719583,0.7118479637124722,23.518773875678672,0.5,-1.0278809375651363,0.36499881744385476,-0.4754389102727572,1.2054365451604667,-0.055220046414447665,0.7852176813021572,0.5863413421194466,63.35874528257987,8.08281280771471,0.42021886385830537,8,-0.5799999237060618,1.9850006103515554,3.0375003814697195,1.8099994659423757,-0.9300003051757955,0,-0.008661893382035046,-2.4642915531334526,43.59000015258789,-1.8607726963248397,43.13999938964844,-1.7941186370317181,43.900001525878906,-0.008661893382035046
6272,2023-08-29,44.31999969482422,44.70000076293945,43.91999816894531,44.0099983215332,4135100.0,0.010257596851965811,-2.1836731516298045,-15.499713904258796,55.35421382667573,47.00385727130682,-1.0406996892047573,-0.7734098248979748,0.6789018670202651,0.27201010466248476,23.632559613985656,0.8300018310546804,-0.8469488653915533,0.7769996643066435,-0.1392183380691847,1.6932176666824716,0.3188906631187294,1.2351086654945576,-2.0900001525878906,76.10056404732144,22.68402053589584,0.45810900118791487,8,-0.8549995422363281,1.5349998474121094,2.5874996185302734,1.3599987030029297,-1.7099990844726562,1,-0.03226535006819464,1.941175150624376,43.86999893188477,-2.4642915531334526,43.59000015258789,-1.8607726963248397,43.13999938964844,-0.03226535006819464
6273,2023-08-30,44.75,44.86999893188477,44.2599983215332,44.31999969482422,3595300.0,0.00970217301752374,-1.2181717297822425,1.3870916138559035,61.92809174218143,50.00727367190261,-1.3246884881319119,-1.1862589533497285,0.25113195504367525,-0.1407529078677925,23.2677210975541,0.6100006103515696,-0.6254269945358857,1.1574998855590835,0.0964012707385038,2.218598500379663,0.6269505781487936,1.6880491929693733,-2.4706004333496097,93.18187236791019,37.01141428588341,0.5305493074102905,8,-1.2000007629394531,0.7999992370605469,2.2224998474121094,0.9949989318847656,-1.7400016784667969,2,-0.0245809714887395,-2.1836731516298045,44.31999969482422,1.941175150624376,43.86999893188477,-2.4642915531334526,43.59000015258789,-0.0245809714887395
6274,2023-08-31,44.77999877929688,45.34000015258789,44.54999923706055,44.599998474121094,7844400.0,0.0006703637831706466,-4.642888283378746,0.4186050637852581,52.83399434127785,51.64990489496491,-1.193290441809971,-1.1848584538249582,0.24761425898208955,-0.15045057063552036,22.71268250587111,0.7900009155273438,-0.29989728771593605,1.1289987564086985,-0.05773234071557454,2.3157298535329716,0.5356332078465655,1.7223643049708315,-2.3969752380371148,71.42848801678514,19.41560293379203,0.5933655485621356,8,-0.7299995422363352,-0.6299991607666087,2.1925010681152273,0.9650001525878835,-1.4300003051757884,3,-0.015408634334934335,-1.2181717297822425,44.75,-2.1836731516298045,44.31999969482422,1.941175150624376,43.86999893188477,-0.015408634334934335
6275,2023-09-01,45.099998474121094,45.540000915527344,44.86999893188477,45.209999084472656,4176400.0,0.00714604072236269,-1.3508854117867852,-0.6111134658584932,61.16909697611625,53.42001786267537,-1.3214790242904968,-1.4160019363286693,-0.0342252385283075,-0.4496789558797758,21.99277359116106,0.7600021362304616,-0.18186784201847672,1.3464984893798828,0.03117659292045971,2.661820385839306,0.6888375411501713,2.0041594376095944,-2.53955633618164,77.88934320169764,27.346140383729107,0.6576609482297103,9,-0.80999755859375,-1.0649986267089844,1.2425012588500977,0.6450004577636719,-1.5799980163574219,4,-0.03436805519960173,-4.642888283378746,44.77999877929688,-1.2181717297822425,44.75,-2.1836731516298045,44.31999969482422,-0.03436805519960173
6276,2023-09-05,44.290000915527344,44.88000106811523,44.040000915527344,44.88000106811523,5668100.0,-0.017960035166265875,1.847457407946251,5.36360799001242,56.893192952515555,54.68177795331154,-0.3526020677002464,-0.6022268196892355,0.8214260161324489,0.38808705701433865,21.32331487810873,1.05999755859375,0.010761713454307653,0.5145008087158232,-0.8221628868581803,1.8511645042898266,-0.15383103907117857,1.1828326565028249,-1.4911940753808608,22.83963699213985,-27.984685154932087,0.6683318477870027,9,0.034999847412109375,-0.35500144958496094,2.0524988174438477,1.4549980163574219,-1.2400016784667969,1,-0.04018971680287553,-1.3508854117867852,45.099998474121094,-4.642888283378746,44.77999877929688,-1.2181717297822425,44.75,-0.04018971680287553
6277,2023-09-06,44.11999893188477,44.31999969482422,43.43000030517578,44.16999816894531,4617300.0,-0.0038383829335838504,4.085677540299288,0.08474444767722687,62.74087924241952,55.82756220299166,-0.0551473512116587,-0.4057739504437805,1.0331461204358092,0.5718980898719792,20.615958839571814,0.8899993896484375,0.1764452716888556,0.3144989013671946,-1.0249496244253749,1.653947427159764,-0.3552253615290937,0.9842231642634829,-1.1018965657078184,32.701347256673344,-22.59450416521429,0.6697242628962856,9,0.2050018310546804,-0.2349987030029368,2.2225008010864187,1.624999999999993,-1.4899978637695455,2,-0.026745247818286577,1.847457407946251,44.290000915527344,-1.3508854117867852,45.099998474121094,-4.642888283378746,44.77999877929688,-0.026745247818286577
6278,2023-09-07,43.11999893188477,43.709999084472656,42.810001373291016,43.63999938964844,5296000.0,-0.02266545839096379,1.727266421986533,10.4001678492422,51.50440816844625,55.91368117746061,0.9192417462499733,0.5806805957884436,2.0315439218250972,1.5813097812007229,20.468103503328283,1.309997558593757,0.2627064560751933,-0.6580011367797809,-2.031318842317127,0.7153165687575651,-1.344659989548454,0.028657715988892107,2.420001983642571,11.355223830543833,-47.512966121950974,0.6866588527686718,9,1.055002212524407,0.7650012969970632,3.260000228881829,2.624999999999993,-1.329998016357429,3,-0.01182741962352174,4.085677540299288,44.11999893188477,1.847457407946251,44.290000915527344,-1.3508854117867852,45.099998474121094,-0.01182741962352174
6279,2023-09-08,43.43000030517578,43.47999954223633,42.84000015258789,42.91999816894531,4208600.0,0.007189271358301941,1.098356555019136,-0.9807724755162809,53.71620337226859,56.574777567412426,0.7316431624783633,0.2969291085716179,1.7115815627281776,1.2786265042696243,20.132325359908275,0.6399993896484375,0.34457113244378235,-0.35499973297119425,-1.7192414072007196,1.009241941258331,-1.0371205700859534,0.3271211041435649,2.055400619506834,22.71058739361115,-37.45543840873415,0.6821208371147625,9,0.7450008392333984,0.4549999237060547,2.7150001525878906,2.3149986267089844,-0.9599990844726491,4,-0.009670780121834865,1.727266421986533,43.11999893188477,4.085677540299288,44.11999893188477,1.847457407946251,44.290000915527344,-0.009670780121834865
6280,2023-09-11,43.5099983215332,43.93999862670898,43.43000030517578,43.70000076293945,3848800.0,0.0018419989821618632,-1.914288828337834,-0.37255224617409904,53.94955752723021,56.67662646101459,0.7142103097541721,0.14646936249347675,1.6300839257292026,1.2023345708168875,19.916808624680336,0.509998321533196,0.3359431257986145,-0.2255016326904311,-1.5518249023759196,1.1008216369950574,-0.8886632675331754,0.43766000215231315,1.9218946121215765,33.81628267832342,-25.783186594591584,0.6631616348427448,9,0.6650028228759766,0.3750019073486328,2.6350021362304688,2.2350006103515625,-0.9499969482421875,0,-0.0036773121945381515,1.098356555019136,43.43000030517578,1.727266421986533,43.11999893188477,4.085677540299288,44.11999893188477,-0.0036773121945381515
6281,2023-09-12,43.5099983215332,43.97999954223633,43.31999969482422,43.400001525878906,4788300.0,0.0,-3.8888794698992637,-0.5789230645679408,52.09788297685041,56.31481192214512,0.7350749249395818,0.11121692861603094,1.62565196834057,1.2113474669223052,19.72446328403047,0.6599998474121094,0.40005036701886354,-0.19950160980224751,-1.5218985666229727,1.1228953470184777,-0.8607000882126101,0.4616968686081151,1.8694567809142981,46.357465320321246,-10.439893646333005,0.6611984784103615,9,0.6650028228759766,0.3750019073486328,2.6350021362304688,2.2350006103515625,-1.6199989318847656,1,0.00022988132880530365,-1.914288828337834,43.5099983215332,1.098356555019136,43.43000030517578,1.727266421986533,43.11999893188477,0.00022988132880530365
6282,2023-09-13,43.709999084472656,43.97000122070313,43.43000030517578,43.68999862670898,3583700.0,0.004596662161682419,-1.0000141285842716,0.18182764002087265,48.20413602530247,54.789927953603005,0.49108921921870063,-0.08279010550299404,1.4060433900830134,1.0268832228745453,19.02445889764929,0.5400009155273509,0.463343348838805,-0.006000709533694248,-1.3269948053868035,1.314993386319415,-0.6664977574602489,0.6544963383928604,1.6180669433917174,76.92300168238194,22.686655178800933,0.660497047926553,9,0.46500205993652344,0.1750011444091797,2.282501220703125,2.0349998474121094,-2.5699996948242188,2,-0.015099516386093081,-3.8888794698992637,43.5099983215332,-1.914288828337834,43.5099983215332,1.098356555019136,43.43000030517578,-0.015099516386093081
6283,2023-09-14,44.36000061035156,44.459999084472656,43.72000122070313,43.97000122070313,4078400.0,0.0148707741819607,1.5084829048776462,19.4995231737482,61.77607286513208,55.78349223403125,-0.24591175176214364,-0.6536811752442944,0.7500304615461459,0.40066681032313056,17.976741702859858,0.75,0.4879787280660608,0.5725008010864272,-0.7239370284210551,1.8689386305939095,-0.07571811366731396,1.2207197158401684,0.9177041244213413,93.82725061400183,36.86854775077461,0.6482189147537424,9,-0.1849994659423828,-0.47500038146972656,0.7874994277954102,1.3849983215332031,-3.6000022888183594,3,-0.03899908743086522,-1.0000141285842716,43.709999084472656,-3.8888794698992637,43.5099983215332,-1.914288828337834,43.5099983215332,-0.03899908743086522
6284,2023-09-15,44.560001373291016,44.79999923706055,44.27000045776367,44.459999084472656,7598200.0,0.00450858341270588,-1.2083303530982523,0.25641652646817636,59.83773996610881,55.63556367736376,-0.5368572110665397,-0.7661618252610509,0.5842591369226113,0.2138802650172238,16.70612680833622,0.529998779296875,0.4664896171209918,0.6920015335083036,-0.5852748766712708,1.969277943687878,0.053363328418519984,1.3306397385980873,0.668349294252252,83.78392310805133,25.14018573732264,0.6386382050897864,9,-0.7150001525878906,-0.6750011444091797,0.529998779296875,1.18499755859375,-4.390003204345703,4,-0.06216338358158113,1.5084829048776462,44.36000061035156,-1.0000141285842716,43.709999084472656,-3.8888794698992637,43.5099983215332,-0.06216338358158113
6285,2023-09-18,43.90999984741211,44.459999084472656,43.810001373291016,44.34000015258789,4580500.0,-0.014587107402301625,-1.0634937935210416,-4.299904634751097,50.37736691032726,54.91158300600951,-0.082035618884575,-0.046064129750106986,1.2484252207330115,0.8710553989512988,15.199191026311318,0.75,0.34172897446507733,-0.003999900817873936,-1.2125553483039866,1.2045555466682387,-0.6082776245609267,0.6002778229251788,1.269983834246112,39.86488750505834,-17.431335520370865,0.6042777237430556,9,-0.10499954223632812,-0.024999618530273438,1.130000114440918,1.8349990844726562,-2.9199981689453125,0,-0.03279432092263701,-1.2083303530982523,44.560001373291016,1.5084829048776462,44.36000061035156,-1.0000141285842716,43.709999084472656,-0.03279432092263701
6286,2023-09-19,43.61999893188477,44.09000015258789,43.41999816894531,43.63000106811523,4308500.0,-0.006604439001026918,-2.268273167100856,0.023260765422865766,43.19065830204521,52.7393362348568,0.11502714931053504,0.30526794829870596,1.5040574368860433,1.1769950193669345,13.745645712293678,0.6700019836425781,0.27141616148910686,-0.323000717163076,-1.4694939899256738,0.8234925555995218,-0.8962473535443749,0.2502459192182229,1.5125851036061064,14.492797691281172,-38.75489576269375,0.5732466363813006,9,0.18500137329100852,0.2650012969970632,1.157501220703118,2.124999999999993,-4.319999694824226,1,-0.024300724084129532,-1.0634937935210416,43.90999984741211,-1.2083303530982523,44.560001373291016,1.5084829048776462,44.36000061035156,-0.024300724084129532
6287,2023-09-20,43.68999862670898,44.540000915527344,43.66999816894531,43.7400016784668,4127600.0,0.0016047614978971225,-18.332542171738577,4.999237223501329,38.91212554337444,51.34019372095994,-0.025012963350775408,0.28284857587460266,1.360141085955604,1.0883751477503267,12.403597692516655,0.920001983642571,0.1179951597384914,-0.2740009307861371,-1.3833757285478185,0.8353738669755444,-0.8286883296669743,0.2806864680947001,1.3961337555379032,19.565235419159755,-27.44833371065571,0.5546873988808402,9,0.13000106811524148,0.19500160217285867,1.0875015258789134,2.0550003051757884,-5.329998016357415,2,-0.04119934295351857,-2.268273167100856,43.61999893188477,-1.0634937935210416,43.90999984741211,-1.2083303530982523,44.560001373291016,-0.04119934295351857
6288,2023-09-21,43.91999816894531,45.209999084472656,42.849998474121094,43.38000106811523,13887000.0,0.005264352242293935,-1.9499965429355484,-10.79928288068216,41.36546153975772,49.967889072903176,-0.14482900836573265,0.05736508172654453,1.0731701365120188,0.8270124267932317,12.027236522226046,2.3600006103515625,0.04247718070570272,-0.04500122070312784,-1.1541691857655607,1.064166744359305,-0.5995852032343478,0.5095827618280921,-1.1099967956542969,45.33895839394821,1.35531330626592,0.5545839825312173,9,0.1100006103515625,-0.03499794006347656,0.8575019836425781,2.0800018310546875,-5.929996490478516,3,-0.06329687830594077,-18.332542171738577,43.68999862670898,-2.268273167100856,43.61999893188477,-1.0634937935210416,43.90999984741211,-0.06329687830594077
6289,2023-09-22,43.13000106811523,44.84000015258789,43.0,44.22999954223633,8277900.0,-0.01798718428428059,-1.7058813629682819,-2.037045147890942,31.92663183276916,47.520897329074174,0.6684306058867833,0.8923246775069487,1.8048679463555004,1.5930288609411818,11.51913600701078,1.8400001525878906,-0.07663216456239752,-0.8344984054565501,-1.9452399006621661,0.276243089749066,-1.389869153059358,-0.27912765785374205,-0.2800025939941335,11.86451362622412,-26.680648161610502,0.5553707476028076,9,0.8999977111816477,0.7549991607666087,1.6474990844726634,2.8699989318847727,-4.49000167846679,4,-0.05495021302779657,-1.9499965429355484,43.91999816894531,-18.332542171738577,43.68999862670898,-2.268273167100856,43.61999893188477,-0.05495021302779657
6290,2023-09-25,43.81999969482422,43.93000030517578,42.56999969482422,42.849998474121094,3948800.0,0.015998112905661,1.285710622146997,-0.8818205147767648,45.59098443489536,46.797908602190276,0.03020664547774743,0.23235340612939126,1.0514578715258764,0.8914406943673328,11.250643423994697,1.3600006103515625,-0.042719326765542576,-0.15599975585937642,-1.2551173094339134,0.9431177977151606,-0.7055585326466485,0.39355902092789563,1.3899993896484375,47.34849579516227,6.535100283429308,0.5495587767872686,9,0.06999969482421875,0.06500053405761719,0.9575004577636719,2.1800003051757812,-4.590000152587891,0,-0.08329533435186276,-1.7058813629682819,43.13000106811523,-1.9499965429355484,43.91999816894531,-18.332542171738577,43.68999862670898,-0.08329533435186276
6291,2023-09-26,43.4900016784668,44.2400016784668,43.38999938964844,43.54999923706055,5353400.0,-0.0075307626347701495,-5.5384254232812,-0.06185307535000786,44.26231786376863,46.359928806464296,0.39903235477727605,0.5611961331266571,1.2906583060007293,1.2134010668846429,10.827105924512626,0.8500022888183594,-0.05318921104925778,-0.4669979095458956,-1.5867741994893834,0.6527783803975922,-1.0268860545176395,0.09289023542584829,1.6671974182128935,34.84856804323325,-6.702158206076007,0.5598881449717454,9,0.3999977111816406,0.5649986267089844,1.1424980163574219,2.3649978637695312,-4.780002593994141,1,-0.05748447697204451,1.285710622146997,43.81999969482422,-1.7058813629682819,43.13000106811523,-1.9499965429355484,43.91999816894531,-0.05748447697204451
6292,2023-09-27,42.88999938964844,43.7599983215332,42.40999984741211,43.560001373291016,5225600.0,-0.013796327101901151,1.523371349730653,11.167154120040692,47.74067254085054,44.80043988154412,0.9727840433840811,1.105239601104202,1.763939025830119,1.8080223063324041,11.457515644994656,1.3499984741210938,-0.08606958389020747,-0.9955001831054702,-2.19729666862132,0.20629630241037944,-1.5963984258633985,-0.3946019403475418,2.215455718994143,17.14284546520927,-27.0613636244082,0.6008982427579266,9,0.9200000762939453,1.085000991821289,1.7425003051757812,2.9650001525878906,-3.8999977111816406,2,-0.0837024995028175,-5.5384254232812,43.4900016784668,1.285710622146997,43.81999969482422,-1.7058813629682819,43.13000106811523,-0.0837024995028175
6293,2023-09-28,43.650001525878906,43.88999938964844,42.72000122070313,42.72999954223633,4114900.0,0.017719798252407992,-1.48936144309399,-1.3731332236373885,51.985570255832556,43.92797658040231,0.11340268815761334,0.27257819073231104,0.8511959664959647,1.0270449306984801,12.258366232473154,1.1699981689453054,-0.0863420359816729,-0.1804981231689453,-1.3144798155915893,0.9534835692536987,-0.7474889693802638,0.38649272304237314,1.347635372314457,51.02886924852044,3.93625266149035,0.566990846211321,9,0.15999794006347656,0.3249988555908203,0.9824981689453125,2.204998016357422,-3.1100006103515625,3,-0.1211913111249503,1.523371349730653,42.88999938964844,-5.5384254232812,43.4900016784668,1.285710622146997,43.81999969482422,-0.1211913111249503
6294,2023-09-29,44.09000015258789,44.599998474121094,43.90999984741211,44.09000015258789,4792900.0,0.010080151462265707,-2.833319204848896,0.0,54.91526848349658,44.43218786631001,-0.44731697500548506,-0.23374825678497757,0.26654521294841516,0.5591557757763539,13.285457284815838,0.9499969482421875,-0.06238417326024148,0.29400043487548544,-0.7573226194669758,1.3453234892179466,-0.23166109229574516,0.819661962046716,0.8041312635742202,76.71239080639964,26.786217865438402,0.5256615271712293,9,-0.2800006866455078,-0.11499977111816406,0.5424995422363281,1.7649993896484375,-3.729999542236328,4,-0.1383533330235892,-1.48936144309399,43.650001525878906,1.523371349730653,42.88999938964844,-5.5384254232812,43.4900016784668,-0.1383533330235892
6295,2023-10-02,43.54999923706055,44.040000915527344,43.310001373291016,43.90999984741211,3622900.0,-0.012247695932376845,1.3548268012059312,-100.0,50.31056599660706,45.22328872126133,0.04050735559659557,0.19412979928050333,0.6687556908690482,1.0742297569023123,14.330527836860302,0.779998779296875,-0.190984456544399,-0.16850051879882955,-1.0256757302478121,0.688674692650153,-0.5970881245233173,0.2600870869256582,1.2447669163515656,52.05479929279997,1.6079250717595457,0.42858760572449073,10,0.26000022888183594,0.4250011444091797,1.0225000381469727,2.3050003051757812,-2.779998779296875,0,-0.11274397091685262,-2.833319204848896,44.09000015258789,-1.48936144309399,43.650001525878906,1.523371349730653,42.88999938964844,-0.11274397091685262
6296,2023-10-03,42.5099983215332,43.75,42.349998474121094,43.22999954223633,3673200.0,-0.023880618455724645,-1.6923082566115248,2.0,41.7582394549596,45.53952360032635,1.0130269474972167,1.1530578176548474,1.5366976234868517,2.082843475591858,15.276367075038735,1.4000015258789062,-0.3567478592770641,-1.1195013046264677,-2.0890916749285537,-0.14991093432438163,-1.6042964897775107,-0.6347061194754247,2.1893771796389103,7.111104329427083,-38.33490776388826,0.4847951851510437,10,1.2700004577636719,1.4350013732910156,2.0625009536743164,3.345001220703125,-2.55999755859375,1,-0.07715829002127739,1.3548268012059312,43.54999923706055,-2.833319204848896,44.09000015258789,-1.48936144309399,43.650001525878906,-0.07715829002127739
6297,2023-10-04,42.93999862670898,43.06999969482422,42.540000915527344,42.560001373291016,3875300.0,0.010115274574310273,-1.5238147138964577,-0.5277730682829554,39.943330683938285,45.38150906079087,0.5201504562644033,0.6641747539157095,0.9563972947633701,1.6242764559214677,15.714048472307368,0.5600013732910156,-0.41687770599577334,-0.6305009841919045,-1.6178635617246613,0.3568615933408523,-1.1241822729582793,-0.13681969542552963,1.6184142528400756,26.222229003905934,-12.562573959513717,0.4936812887663777,10,0.6550006866455149,1.0050010681152415,1.6325006484985423,2.915000915527351,-3.009998321533196,2,-0.09850954069675333,-1.6923082566115248,42.5099983215332,1.3548268012059312,43.54999923706055,-2.833319204848896,44.09000015258789,-0.09850954069675333
6298,2023-10-05,42.61000061035156,43.13000106811523,42.11999893188477,43.09000015258789,4116500.0,-0.007685096108786427,2.607141640724559,-1.2631658200654763,36.43949140897114,45.88293790259108,0.7205578988749721,1.0055616088987023,1.113365308425358,1.9373902228238933,15.76307319880324,1.0100021362304545,-0.4222712115208367,-0.9349990844726577,-1.9950195049856276,0.1250213360403123,-1.4650092947291427,-0.4049888742161727,1.8159074048718153,19.758135843240293,-12.78374327032751,0.5300102102564858,10,0.7499980926513672,1.2199993133544922,2.049999237060547,3.2449989318847656,-2.7600021362304688,3,-0.08495655667757329,-1.5238147138964577,42.93999862670898,-1.6923082566115248,42.5099983215332,1.3548268012059312,43.54999923706055,-0.08495655667757329
6299,2023-10-06,43.0099983215332,43.33000183105469,42.22000122070313,42.22000122070313,4459000.0,0.009387413880591833,-1.8101384402177125,-1.6458288629806972,43.5158343034984,45.652365665769196,0.3372087717931862,0.6034228729015396,0.707120993846452,1.5191500249189431,15.723644582188252,1.1100006103515554,-0.4037024391106243,-0.5140012741088853,-1.5999388668720087,0.5719363186542381,-1.0569700704904434,0.028967522272672852,1.231436967023086,46.354086986928515,14.129686160300714,0.5429687963815616,10,0.35000038146972656,0.8200016021728516,1.5400009155273438,2.845001220703125,-4.279998779296875,4,-0.05742844692856541,2.607141640724559,42.61000061035156,-1.5238147138964577,42.93999862670898,-1.6923082566115248,42.5099983215332,-0.05742844692856541
6300,2023-10-09,43.349998474121094,43.63999938964844,42.63999938964844,42.63999938964844,4220200.0,0.007905142196150017,-1.8169050407797036,0.8987363165341256,48.06866460923872,46.07529308193254,-0.08545920716688471,0.2643760295820101,0.3211751336171176,1.1962303174431383,16.1048876057514,1.0,-0.40972982390974977,-0.16600112915038778,-1.254726846877503,0.9227245885767275,-0.7103639880139454,0.37836172971316984,0.7217219059014752,75.46004516785817,39.29934899203466,0.544362858863559,10,0.010000228881835938,0.48000144958496094,0.7500009536743164,2.5050010681152344,-3.009998321533203,0,-0.06897342489076419,-1.8101384402177125,43.0099983215332,2.607141640724559,42.61000061035156,-1.5238147138964577,42.93999862670898,-0.06897342489076419
6301,2023-10-10,43.52000045776367,43.81999969482422,43.27000045776367,43.47999954223633,5265000.0,0.003921614524255768,-1.3913057900585475,0.056339390292388866,48.80114064349515,46.19312287111528,-0.28022724854419323,0.10030446364772416,0.1223745398247047,1.0308986232464719,16.32668032401617,0.5499992370605469,-0.2824627628031209,0.0035007476806612203,-1.0852225518925707,1.092224047253893,-0.5408609021059547,0.5478623974672772,0.3955822064078731,82.35299397502489,42.27164382302389,0.544361649786617,10,-0.1600017547607422,0.14499855041503906,0.6424999237060547,2.3349990844726562,-2.900001525878899,1,-0.06318933757063916,-1.8169050407797036,43.349998474121094,-1.8101384402177125,43.0099983215332,2.607141640724559,42.61000061035156,-0.06318933757063916
6302,2023-10-11,43.04999923706055,43.65999984741211,42.77999877929688,43.5099983215332,7473700.0,-0.010799660288589918,1.3157857752346347,-11.49971390425329,44.06548999097067,45.31311395279729,0.2401064985175978,0.5463358474154774,0.5881478568358816,1.4990524313427258,16.69941642384527,0.8800010681152273,-0.31022077025914996,-0.4335004806518583,-1.5374325154516058,0.6704315541478891,-0.9854664980517356,0.11846553674801896,0.7700004577636719,54.70587575312169,14.65798100160061,0.5519660173998752,10,0.3099994659423828,0.6149997711181641,1.080000877380371,2.8050003051757812,-2.8699989318847656,2,-0.07200925735330543,-1.3913057900585475,43.52000045776367,-1.8169050407797036,43.349998474121094,-1.8101384402177125,43.0099983215332,-0.07200925735330543
6303,2023-10-12,42.63000106811523,43.13000106811523,42.0,43.13000106811523,5200500.0,-0.00975605520066436,3.520004272460909,1.0869586850878212,46.40804550452118,44.36786695513336,0.5589850826639093,0.8749400544943668,0.9925030506183887,1.9249611289571007,17.905808197603886,1.1300010681152273,-0.3178889892032828,-0.7669986724853572,-1.8527169079290147,0.3187195629583002,-1.3098577902071895,-0.22413955476352498,1.1899986267089915,34.61544910731838,-8.625778276131406,0.5428591177218297,10,0.3899993896484446,0.9749984741211009,1.4749994277954173,3.224998474121101,-2.4900016784667898,3,-0.06333569540909278,1.3157857752346347,43.04999923706055,-1.3913057900585475,43.52000045776367,-1.8169050407797036,43.349998474121094,-0.06333569540909278
6304,2023-10-13,41.790000915527344,42.61000061035156,41.27000045776367,42.540000915527344,7025700.0,-0.019704436583187324,2.011238363022271,1.5,35.724341736754766,42.74717537070533,1.1604544796580143,1.5776662135178796,1.8116124429974718,2.755828289723077,19.741635929851086,1.3600006103515554,-0.3281478506741138,-1.46849880218506,-2.633375277364472,-0.3036223270056482,-2.050937039774766,-0.8860605645953541,1.8699989318847656,20.39218091543786,-21.40709583376319,0.5824382375897048,10,0.7549991607666016,1.4499988555908203,2.239999771118164,4.064998626708984,-2.3400001525878906,4,-0.046422646539962864,3.520004272460909,42.63000106811523,1.3157857752346347,43.04999923706055,-1.3913057900585475,43.52000045776367,-0.046422646539962864
6305,2023-10-16,42.47000122070313,42.61999893188477,41.88000106811523,42.13999938964844,4359900.0,0.01627184231343559,1.3492098092642972,-0.4400024414062595,43.16353846271855,42.90331970490077,0.34771122403135735,0.8266354526824884,1.1362455984370925,2.075985274391954,21.18663437647377,0.829998016357429,-0.4119069185777917,-0.7164985656738239,-1.889802436222901,0.45680530487525317,-1.3031505009483624,-0.12984663039928535,0.9031986999511616,47.05886752824027,4.199424189053069,0.5866519352745402,10,0.07499885559081321,0.769998550415032,1.5599994659423757,3.384998321533196,-2.0800018310546946,0,-0.08806219851587005,2.011238363022271,41.790000915527344,3.520004272460909,42.63000106811523,1.3157857752346347,43.04999923706055,-0.08806219851587005
6306,2023-10-17,42.560001373291016,42.84000015258789,41.93000030517578,42.02999877929688,3584600.0,0.0021191464563463658,-1.4931518302719933,1.6060595551855914,47.625913812001855,43.75694005246338,0.29675710014414136,0.6884483259515832,1.0262299357378453,1.9943315790606135,22.21579498777871,0.9099998474121094,-0.560328030744671,-0.5734985351562472,-1.7600413577070597,0.6130442873945654,-1.1667699464316499,0.01977287611915557,0.5608146118164044,53.97494748804515,7.537734572696479,0.5932714112754048,10,-0.015001296997070312,0.6799983978271484,1.4699993133544922,3.2949981689453125,-0.9200019836425781,1,-0.05216168113416253,1.3492098092642972,42.47000122070313,2.011238363022271,41.790000915527344,3.520004272460909,42.63000106811523,-0.05216168113416253
6307,2023-10-18,41.88999938964844,42.540000915527344,41.709999084472656,42.43999862670898,4796500.0,-0.01574252730318393,1.2133269585827708,-1.0377293305598945,37.1719972329545,43.838329588461534,0.8964217369107885,1.2824357771812274,1.6786567012362994,2.6637592432744697,23.901103450304955,0.8500022888183594,-0.6640086885325687,-1.1535005569458008,-2.4318260434979706,0.12482492960636904,-1.7926633002218821,-0.5143378136697194,1.0087187321777336,33.333264969605615,-12.005816540257435,0.6391627432760847,10,0.6550006866455078,1.3500003814697266,2.1400012969970703,3.9650001525878906,-0.4099998474121094,2,-0.030317509579088187,-1.4931518302719933,42.560001373291016,1.3492098092642972,42.47000122070313,2.011238363022271,41.790000915527344,-0.030317509579088187
6308,2023-10-19,41.13999938964844,42.06999969482422,40.959999084472656,41.7599983215332,4586100.0,-0.01790403463661383,-1.2653084262030898,1.1272723489551328,29.428173313832403,42.273033922943085,1.582377321469103,1.9114896284220606,2.3971684402617512,3.3970021629746867,25.06631668089026,1.1100006103515625,-0.6373409290443277,-1.764500617980957,-3.232094195115046,-0.29690704084686814,-2.498297406548005,-1.030703829413909,1.7000007629394531,9.574478878154986,-30.48262632404444,0.7337967885670447,10,1.25,1.9449996948242188,2.8900012969970703,4.715000152587891,0.20999908447265625,3,-0.023334931908487344,1.2133269585827708,41.88999938964844,-1.4931518302719933,42.560001373291016,1.3492098092642972,42.47000122070313,-0.023334931908487344
6309,2023-10-20,40.7599983215332,41.15999984741211,40.68999862670898,41.15999984741211,4468900.0,-0.009236778652234268,1.3499971389880001,0.645164862886008,30.099856880873688,40.27649973090253,1.7988164681044054,2.2185800041622556,2.752866703534899,3.7696820587831326,26.35032054362869,0.4700012207031321,-0.6423024355576814,-2.0260015487670913,-3.7730524722416305,-0.278950625292552,-2.8995270105043645,-1.152476087029818,1.8168016815185553,3.255797448590657,-33.82614770971027,0.8735254617372701,10,1.4950008392333984,2.190000534057617,3.2700023651123047,5.095001220703125,0.37000274658202414,4,-0.015210965589201875,-1.2653084262030898,41.13999938964844,1.2133269585827708,41.88999938964844,-1.4931518302719933,42.560001373291016,-0.015210965589201875
6310,2023-10-23,40.16999816894531,40.7599983215332,40.13000106811523,40.45000076293945,4857600.0,-0.014474979805781718,-2.5000158947133198,0.7000038146827138,32.164636717034966,38.42799929462917,2.112442031242388,2.6573545664217306,3.2721992717552695,4.366100379919416,27.429159766514775,0.6299972534179759,-0.6096623915743749,-2.4335016250610337,-4.465149730790522,-0.4018535193315458,-3.4493256779257777,-1.4176775721962898,2.104913613891604,1.4759082783184128,-37.769691188634845,1.0158240528647426,10,1.7250022888183594,2.500001907348633,3.695002555847168,5.685001373291016,0.470001220703125,0,-0.01792375999067075,1.3499971389880001,40.7599983215332,-1.2653084262030898,41.13999938964844,1.2133269585827708,41.88999938964844,-0.01792375999067075
6311,2023-10-24,40.9900016784668,41.11999893188477,40.5,40.5099983215332,4305400.0,0.02041333201143658,-1.479995727539091,-1.7142818217735454,35.97125421674714,37.52863976415989,1.0010927426429461,1.7291063765397041,2.4047515400548107,3.5458521722043344,28.783123818148184,0.9500007629394602,-0.6593631952386971,-1.4884981155395494,-3.596680780095589,0.6196845490164904,-2.5425894478175692,-0.4344067832615295,0.8988261757202167,35.68467488805227,-4.993144129067318,1.0540913322780208,10,0.6399993896484304,1.6799983978271484,2.8549985885620117,4.864997863769531,0.01999664306640625,1,-0.014637771755290241,-2.5000158947133198,40.16999816894531,1.3499971389880001,40.7599983215332,-1.2653084262030898,41.13999938964844,-0.014637771755290241
6312,2023-10-25,39.29999923706055,40.7599983215332,39.209999084472656,40.72000122070313,5471700.0,-0.04122962606010472,1.0666709052299632,-2.9583167766033687,30.08424917336839,35.71488461625403,2.3503855134026423,3.3058579670594526,4.041200552286796,5.20773725433007,29.6273691959558,1.7800025939941406,-0.829861460264091,-2.9990005493164062,-5.528830625465702,-0.4691704731671109,-4.263915587391054,-1.7340855112417586,2.2722397956335456,3.146857810524294,-38.51748338089096,1.264915038074647,10,1.7250003814697266,2.9099998474121094,4.545001029968262,6.555000305175781,2.4300003051757812,2,0.0595419897713696,-1.479995727539091,40.9900016784668,-2.5000158947133198,40.16999816894531,1.3499971389880001,40.7599983215332,0.0595419897713696
6313,2023-10-26,38.36000061035156,39.52000045776367,38.22999954223633,39.209999084472656,5881300.0,-0.023918540584157322,-1.3243246958553851,0.598589638544504,23.728855932623475,34.38205286023944,2.929003168306977,4.036158714766081,4.936573425859436,6.099496564402372,30.835329278458307,1.2900009155273438,-1.0674706487673475,-3.674499130249025,-6.672445597299465,-0.676552663198585,-5.173472363774245,-2.175525896723805,2.7599983215332102,4.436896060576865,-35.120901830769334,1.4989732335252193,10,2.174999237060547,3.3599987030029297,5.492499351501465,7.494998931884766,3.2599983215332102,3,0.08133469453185627,1.0666709052299632,39.29999923706055,-1.479995727539091,40.9900016784668,-2.5000158947133198,40.16999816894531,0.08133469453185627
6314,2023-10-27,37.9900016784668,38.65999984741211,37.93000030517578,38.349998474121094,5112000.0,-0.009645436027050591,-2.0416676600783603,0.42352640224035326,19.819867422216547,31.788311633516997,3.0209736889308303,4.137880716093193,5.256082325155305,6.420371314946578,33.025653619423494,0.7299995422363281,-1.263690467055163,-3.7394981384277344,-7.078703146348474,-0.400293130506995,-5.409100642388104,-2.0698956344673647,2.7699966430664062,1.8809216025562028,-31.766690823296162,1.6696025039603706,10,2.394998550415039,3.394998550415039,5.967497825622559,7.864997863769531,3.4899978637695312,4,0.08844423919988365,-1.3243246958553851,38.36000061035156,1.0666709052299632,39.29999923706055,-1.479995727539091,40.9900016784668,0.08844423919988365
6315,2023-10-30,38.63999938964844,38.7599983215332,38.0099983215332,38.400001525878906,4715600.0,0.017109704723968555,2.125027815748482,-0.6666666666666666,23.93163055000491,29.155613493295114,1.978630629002815,3.268769066997187,4.560817070122852,5.726446449805948,34.776963495810065,0.7699966430664062,-1.46136367947598,-2.8440004348754897,-6.338033475704776,0.6500326059537969,-4.5910169552901365,-1.0969839144608429,1.5539993286132798,22.25703417324468,-5.0136425680260395,1.7470165204146435,10,1.595001220703125,2.625,5.317500114440918,7.215000152587891,2.8300018310546946,0,0.06444103824530223,-2.0416676600783603,37.9900016784668,-1.3243246958553851,38.36000061035156,1.0666709052299632,39.29999923706055,0.06444103824530223
6316,2023-10-31,39.22999954223633,39.31999969482422,38.4900016784668,38.68999862670898,6287900.0,0.015269155328867523,1.3055461365659307,2.2500238420701573,29.852329419111953,28.34231706953483,0.9684360885785495,2.5512439286036255,3.929860036853171,5.08672208860547,35.6408711080175,0.8299980163574219,-1.5054739880522376,-2.0900003433227567,-5.687636774633816,1.5076360879883026,-3.8888185589782864,-0.29118212766722706,0.5111994934081991,45.93640099910092,21.22167327611852,1.7988182156555315,10,0.7700004577636719,2.0349998474121094,4.657500267028809,6.625,2.25,1,0.03594187774318103,2.125027815748482,38.63999938964844,-2.0416676600783603,37.9900016784668,-1.3243246958553851,38.36000061035156,0.03594187774318103
6317,2023-11-01,38.709999084472656,39.209999084472656,38.22000122070313,39.13999938964844,6530000.0,-0.01325517368930429,2.473678574774774,-0.7962955113804837,29.540711516277582,28.354821314250962,1.1062501290409585,2.8860649818876,4.3946020139324276,5.550276308549293,36.59931563418474,1.009998321533196,-1.6942177757851056,-2.398500823974608,-6.091232117817064,1.2942304698678484,-4.244866470895836,-0.5521351770533798,0.6689602050781218,49.056522291985054,24.53690050752915,1.846365646921228,11,0.8350009918212891,2.5550003051757812,5.262500762939453,7.145000457763672,2.5800018310546875,2,0.05941615322804594,1.3055461365659307,39.22999954223633,2.125027815748482,38.63999938964844,-2.0416676600783603,37.9900016784668,0.05941615322804594
6318,2023-11-02,38.9900016784668,39.22999954223633,38.2400016784668,39.150001525878906,6534500.0,0.007233340238089969,5.18756631102104,0.37209240432213764,34.47895384347321,28.841387643428686,0.5466880324340622,2.446383150004081,4.041145358966531,5.225899996405602,37.30678064239065,0.9899978637695312,-1.9530425727321372,-1.9374982833862333,-5.674949334845429,1.7999527680729628,-3.806223809115828,-0.06877275765663882,-1.0600013732910156,76.25912508919261,49.1016714267828,1.8687255257295974,11,0.5349979400634766,2.2749977111816406,4.902498245239258,6.864997863769531,2.7699966430664062,3,0.07027437152645111,2.473678574774774,38.709999084472656,1.3055461365659307,39.22999954223633,2.125027815748482,38.63999938964844,0.07027437152645111
6319,2023-11-03,40.540000915527344,40.72000122070313,39.5099983215332,39.61999893188477,6421100.0,0.03975376174237444,-1.1228061369606441,-5.750017881410441,40.24267474502484,29.738947424316446,-1.1597608759493312,0.7397788632004776,2.458689612777981,3.633702836539996,37.660258989016384,1.7299995422363352,-2.0590081211347524,-0.26399917602539347,-3.872727730467041,3.344729378416254,-2.0683634532462207,1.5403651011954338,-2.5840006256103507,93.35792942395294,65.87920641302335,1.8043642772208248,11,-1.0150012969970703,0.7249984741210938,3.352499008178711,5.314998626708984,0.5699996948242188,4,0.026640305672607223,5.18756631102104,38.9900016784668,2.473678574774774,38.709999084472656,1.3055461365659307,39.22999954223633,0.026640305672607223
6320,2023-11-06,40.36000061035156,40.97999954223633,40.02999877929688,40.63999938964844,6439200.0,-0.004440066628287553,-1.021272969287724,-0.30434584302554835,38.97796000992279,30.073025845780407,-1.0616144829538499,0.7212706070793189,2.5889655175543425,3.7772153533776276,38.334232869897725,0.950000762939446,-2.0519789754848787,-0.29449958801269815,-3.7012081976549283,3.112209021629532,-1.9978538928338168,1.4088547168084204,-2.2934402832031253,77.5362569227813,51.20285212091293,1.7033543048211157,11,-0.9050006866455078,0.625,3.532499313354492,5.494998931884766,1.5999984741210938,0,0.027750220885712995,-1.1228061369606441,40.540000915527344,5.18756631102104,38.9900016784668,2.473678574774774,38.709999084472656,0.027750220885712995
6321,2023-11-07,40.77000045776367,40.83000183105469,40.150001525878906,40.5099983215332,9193500.0,0.010158568910104249,2.578902987471892,-0.92858310626703,44.23869160661072,31.64574167169623,-1.6830992172136376,0.09980106229404129,2.123953715816512,3.3239594958894543,39.274682380841476,0.6800003051757812,-2.022880687942518,0.25300025939941406,-2.877529389435118,3.383529908233946,-1.3122645650178484,1.8182650838166765,-2.5286337777099632,92.39133289197073,64.17800203904103,1.5652648244172656,11,-1.3150005340576172,0.10499954223632812,3.122499465942383,5.084999084472656,1.8800010681152344,1,0.017169505888640746,-1.021272969287724,40.36000061035156,-1.1228061369606441,40.540000915527344,5.18756631102104,38.9900016784668,0.017169505888640746
6322,2023-11-08,39.95000076293945,40.0,37.16999816894531,37.27999877929688,18084300.0,-0.02011282034871964,1.0433222840255103,10.269154024472522,43.922379715327864,33.889466536441155,-0.8506560309401294,0.7121616655951257,2.8637716718008903,4.104437343159788,40.46771910717807,3.6000022888183594,-2.000887909618015,-0.41199951171874716,-3.31303127530542,2.4890322518679255,-1.8625153935120835,1.0385163700745892,1.029998779296875,72.96592104881108,40.64361115504896,1.4505158817933361,11,-0.8750019073486328,0.5449981689453125,3.9124984741210938,5.904998779296875,1.7999992370605469,2,0.03829784105326506,2.578902987471892,40.77000045776367,-1.021272969287724,40.36000061035156,-1.1228061369606441,40.540000915527344,0.03829784105326506
6323,2023-11-09,39.93000030517578,40.88999938964844,39.79999923706055,40.290000915527344,9425200.0,-0.0005006372310817353,-2.5161139481941794,-0.1348315890988324,45.599164084094824,36.75383283220541,-0.6532242872992882,0.5475886032313468,2.7878424939876894,4.087911210291274,40.84848460385514,1.0900001525878906,-2.0730272856711878,-0.2969999313354492,-2.998041691837102,2.4040418291662036,-1.6475208115862756,1.0535209489153772,0.9737992095947234,72.44097484002808,34.93656738223526,1.3505208802508255,11,-0.8550014495849609,0.5649986267089844,3.839999198913574,5.924999237060547,2.5900001525878906,3,0.03405961933276713,1.0433222840255103,39.95000076293945,2.578902987471892,40.77000045776367,-1.021272969287724,40.36000061035156,0.03405961933276713
6324,2023-11-10,39.849998474121094,40.0,39.349998474121094,39.93999862670898,6277600.0,-0.0020035519770411625,5.190405260576556,0.24999999999998027,48.20628090351816,39.451016204817996,-0.3147331102519857,0.5004569648273574,2.7680401016428107,4.142366135661575,40.860947331417094,0.6500015258789062,-1.9397920463848735,-0.2800016403198242,-2.8822357025494085,2.32223242190976,-1.5811186714346164,1.021115390794968,1.0400009155273438,70.34119000489602,27.111226049701465,1.3011170311147935,11,-0.7749996185302734,0.6450004577636719,3.7450008392333984,5.950000762939453,3.8199996948242188,4,0.04792973451811999,-2.5161139481941794,39.93000030517578,1.0433222840255103,39.95000076293945,2.578902987471892,40.77000045776367,0.04792973451811999
6325,2023-11-13,38.72999954223633,39.84000015258789,38.599998474121094,39.63000106811523,7650000.0,-0.028105369504897282,-1.1379271789745073,10.00000000000071,37.74402474505248,40.327871241033606,0.9156670899063926,1.3975512354268176,3.7628464528891215,5.233718502376007,41.01094095142613,1.25,-1.6691542905001029,-1.2130004882812528,-3.638749242642284,1.2127482660797781,-2.425874865461765,-0.00012611110074089993,2.1599998474121094,41.93550702642395,-2.155986120744629,1.212874377180514,11,0.3449993133544922,1.7649993896484375,4.864999771118164,6.764999389648445,4.25,0,0.06145109982559549,5.190405260576556,39.849998474121094,-2.5161139481941794,39.93000030517578,1.0433222840255103,39.95000076293945,0.06145109982559549
6326,2023-11-14,40.34000015258789,40.5099983215332,39.52999877929688,39.599998474121094,6885900.0,0.04156985874982522,-1.2272689835144788,-0.8222226931717099,55.689283287618174,43.23326810451589,-0.5814692997470701,-0.40822372859304323,2.0698930472283052,3.6121261506345306,41.25386133867116,1.779998779296875,-1.265987220696715,0.5080001831054659,-1.5952661308101739,2.6112664970211057,-0.543632973852354,1.5596333400632858,0.4755992126464861,85.2150791241786,34.45954033620111,1.0516331569578206,11,-1.2650012969970703,0.154998779296875,3.2549991607666016,3.7549991607666016,3.3899993896484375,1,0.040158624832846934,-1.1379271789745073,38.72999954223633,5.190405260576556,39.849998474121094,-2.5161139481941794,39.93000030517578,0.040158624832846934
6327,2023-11-15,40.61999893188477,41.41999816894531,40.45000076293945,40.47999954223633,6825600.0,0.006940971200738,-8.700122072175173,0.1891879352740228,63.32546252082229,46.43843573533246,-0.6280930266314542,-0.8308439519900048,1.7139652864950747,3.3206090817203986,41.07965580032001,1.0799980163574219,-0.9085276461212715,0.851498985290533,-1.0579043016391836,2.7609022722202496,-0.10320265817432528,1.8062006287553913,-3.4500007629394602,71.63122965832778,14.396369934467003,0.9547016434648576,11,-1.3250007629394602,-0.2049999237060618,2.8924999237060476,3.3600006103515554,3.200000762939446,2,0.04997544675956833,-1.2272689835144788,40.34000015258789,-1.1379271789745073,38.72999954223633,5.190405260576556,39.849998474121094,0.04997544675956833
6328,2023-11-16,40.18000030517578,40.72000122070313,39.70000076293945,40.52000045776367,7486200.0,-0.01083206888918975,1.7567517410960192,-2.4285831062669065,62.80701065572196,48.945584169854364,-0.0017225304297951993,-0.49166138350619804,2.1035945392675757,3.7302870579925127,40.5572298674146,1.020000457763679,-0.6521280290818865,0.4595003128051758,-1.3504075792019279,2.2694082048122795,-0.44545363319837605,1.3644542588087276,-2.925002136230468,56.02843978864952,-7.86924356374319,0.9049539460035504,11,-0.8850021362304688,-0.030000686645507812,3.332498550415039,3.6999988555908203,3.299999237060547,3,0.039074158359873934,-8.700122072175173,40.61999893188477,-1.2272689835144788,40.34000015258789,-1.1379271789745073,38.72999954223633,0.039074158359873934
6329,2023-11-17,40.13999938964844,40.61999893188477,39.81999969482422,40.5,5165300.0,-0.0009955429373700309,1.6666709052299238,1.058824849375624,59.44584092429027,51.219793160339634,-0.027299673580095885,-0.5275379510375657,2.0817289595355035,3.733519070506304,39.846633935012555,0.799999237060554,-0.3331549020313105,0.45049934387206747,-1.3048590257504458,2.2058577134945807,-0.42717984093918915,1.328178528683324,-2.801701220703123,54.60996745332406,-13.953726844029873,0.8776791848112556,11,-0.845001220703125,-0.13500022888183594,3.1725006103515625,3.6300010681152344,3.2400016784667898,4,0.05929250384415807,1.7567517410960192,40.18000030517578,-8.700122072175173,40.61999893188477,-1.2272689835144788,40.34000015258789,0.05929250384415807
6330,2023-11-20,39.45000076293945,40.13999938964844,39.20000076293945,40.0099983215332,8480500.0,-0.017189801624335033,1.2926804305957442,1.5555461365659307,51.36816663962217,52.01195705289646,0.5811553169633399,0.11146969240613203,2.697988723806006,4.386195343176624,38.897533459258284,0.9399986267089844,-0.10256635418035387,-0.20349941253662251,-1.946857087855662,1.5398582627824169,-1.0751782501961458,0.6681794251229007,-2.0300685939941374,11.261274419675612,-57.67928189871449,0.8716788376595199,11,-0.15500259399414062,0.5549983978271484,3.4424991607666016,3.9549999237060547,4.020000457763679,0,0.10697078135345062,1.6666709052299238,40.13999938964844,1.7567517410960192,40.18000030517578,-8.700122072175173,40.61999893188477,0.10697078135345062
6331,2023-11-21,40.38999938964844,40.43999862670898,38.97999954223633,39.2599983215332,11049900.0,0.02382759463954298,1.3739831346898932,-2.017867847411444,59.92908089233262,53.790479405897,-0.46758684840619225,-0.9231128369346848,1.693653765222571,3.412524458855259,38.33227917638917,1.4599990844726491,-0.011002202577984121,0.7664993286132784,-0.8989293730852594,2.4319280303118163,-0.06621502223599407,1.5992136794625509,-2.890065900703121,57.786911516171045,-13.104195640834064,0.8327143508492691,11,-0.3800010681152344,-0.38500022888183594,2.502500534057617,3.0150012969970703,3.2299995422363352,1,0.06412478810910005,1.2926804305957442,39.45000076293945,1.6666709052299238,40.13999938964844,1.7567517410960192,40.18000030517578,0.06412478810910005
6332,2023-11-22,41.63999938964844,41.86000061035156,40.5,40.52999877929688,8619000.0,0.030948254986118195,-1.3247910064295683,0.9823004965853365,64.05089447200402,55.840671671220235,-1.6233642176974783,-2.0962955222463364,0.3860684579507847,2.127156767924461,36.6274712912878,1.470001220703125,0.1455553196645667,1.8994993209838853,0.0153444868291146,3.783654155138656,0.9574219039065,2.8415767380612706,-4.061664607103118,92.36107155866088,21.23403094527501,0.9420774170773869,11,-1.4099998474121094,-1.7849998474121094,1.2525005340576172,1.7650012969970703,2.2299995422363352,2,0.050192127358855254,1.3739831346898932,40.38999938964844,1.2926804305957442,39.45000076293945,1.6666709052299238,40.13999938964844,0.050192127358855254
6333,2023-11-24,41.47999954223633,41.790000915527344,41.27999877929688,41.66999816894531,2606500.0,-0.0038424555657387005,1.3720802320732794,-0.17116983985153728,55.84576471185502,56.68950320547988,-1.3637923248014943,-1.7819288944350617,0.46448180368896885,2.2536929152412952,34.40389160903153,0.5100021362304616,0.20525127015742584,1.5834995269775405,-0.3357134330379239,3.502712486993005,0.6238930469698118,2.543106006985269,-3.7303981265787627,86.80552336170072,17.726715509491484,0.9596064800077314,11,-1.25,-1.8600006103515625,1.4125003814697266,1.9250011444091797,2.0699996948242188,4,0.056412733327183995,-1.3247910064295683,41.63999938964844,1.3739831346898932,40.38999938964844,1.2926804305957442,39.45000076293945,0.056412733327183995
6334,2023-11-27,41.349998474121094,41.58000183105469,40.75,41.34000015258789,4966800.0,-0.0031340662861595314,2.5318848460745564,-0.05262312526351717,56.19523234329419,58.7396373830623,-1.1159993879651822,-1.462270039575813,0.5032560006191886,2.3679758436647163,32.057849243258914,0.8300018310546875,0.332698011163032,1.2854986190795898,-0.5156408022382166,3.0866380403973963,0.38492890842068306,2.1860683297384966,-3.4359810906757673,82.29159905957151,13.692602094326546,0.9005697106589033,11,-0.9299983978271484,-1.8349990844726562,1.3875007629394531,1.9000015258789062,1.1800003051757884,0,0.051511515035443045,1.3720802320732794,41.47999954223633,-1.3247910064295683,41.63999938964844,1.3739831346898932,40.38999938964844,0.051511515035443045
6335,2023-11-28,41.13000106811523,41.560001373291016,40.93000030517578,40.97000122070313,6503500.0,-0.005320372772046222,-4.249972184693634,16.002670736358745,52.30769757453575,58.36390563716425,-0.5808416439845203,-1.1026991860934103,0.6485439438050236,2.564269733596845,29.727009780360667,0.6300010681152344,0.44294931218219347,0.9410011291503864,-0.7883477664314427,2.6703500247322154,0.0763266813594754,1.8056755769412973,-3.0581443555936545,74.6528030729492,8.688977851614837,0.8646744477909144,11,-0.710000991821282,-1.6150016784667898,1.4724979400634837,1.9849987030029368,1.6599998474121165,1,0.0547045937653583,2.5318848460745564,41.349998474121094,1.3720802320732794,41.47999954223633,-1.3247910064295683,41.63999938964844,0.0547045937653583
6336,2023-11-29,40.63999938964844,41.43000030517578,40.58000183105469,41.36999893188477,7352700.0,-0.011913485673275326,-1.0000089758146673,-4.56250149011799,54.6184663073258,57.39646161344242,-0.04895835368397883,-0.5287573531309704,1.065950976487919,3.0049642400949494,28.127037488330497,0.8499984741210938,0.5236723288198277,0.3804994583129897,-1.298465754184825,2.0594646708108044,-0.45898314793591766,1.219982064561897,-2.4166169212136666,10.294068148414096,-52.520966900698255,0.8394826062489086,11,-0.2199993133544922,-1.125,1.642500877380371,2.1950016021728516,2.200000762939453,2,0.06963587287295914,-4.249972184693634,41.13000106811523,2.5318848460745564,41.349998474121094,1.3720802320732794,41.47999954223633,0.06963587287295914
6337,2023-11-30,41.0099983215332,41.02999877929688,40.18000030517578,40.65999984741211,11506800.0,0.00910430456303124,3.35897335576497,-0.4794502652000058,56.90536179885997,56.74072285156886,-0.3998685367997865,-0.7563918333919943,0.6239034297590891,2.5676694393028114,26.392414575958174,0.8499984741211009,0.83367597144359,0.6354984283447251,-0.9060445452565489,2.177041401945999,-0.13527305845591542,1.4062699151453657,-2.6411511274217574,51.55265227981386,-9.629827196850599,0.7707714868006379,11,-0.5899982452392578,-1.4949989318847656,1.1400022506713867,1.825002670288086,1.1300010681152344,3,0.06364303138683947,-1.0000089758146673,40.63999938964844,-4.249972184693634,41.13000106811523,2.5318848460745564,41.349998474121094,0.06364303138683947
6338,2023-12-01,41.72999954223633,41.88999938964844,40.599998474121094,40.9900016784668,6021300.0,0.017556723973945365,1.4339695975125237,2.1142888283378745,61.11112363639149,56.92575426402455,-0.9799305450069937,-1.3287183402815614,-0.16868012215439165,1.7916998503878574,24.32024629769549,1.2900009155273438,0.8517804623583984,1.2184997558593764,-0.2916657693841387,2.7286652811028915,0.4634169932376224,1.9735825184811304,-3.2215062114752797,90.6432787675175,29.354462275998365,0.7550827626217567,12,-1.2950000762939453,-2.200000762939453,-0.11250019073486328,0.6450004577636719,0.8300018310546875,4,0.051282037218391974,3.35897335576497,41.0099983215332,-1.0000089758146673,40.63999938964844,-4.249972184693634,41.13000106811523,0.051282037218391974
6339,2023-12-04,41.61999893188477,42.08000183105469,41.38999938964844,41.56999969482422,5197500.0,-0.0026360079453204843,-2.3658668204951665,0.06756673161981722,69.39597700325456,58.928844304428154,-0.7128813139903727,-1.1949227520092975,-0.10856868594772351,1.8489950245675786,23.95044074056584,0.69000244140625,0.7732757686037672,1.05449924468995,-0.5351043368242969,2.644102826204197,0.25969745393283006,1.8493010354470698,-2.9086152375904817,75.78934053975954,11.55458584630587,0.7948017907571225,12,-1.089998245239265,-1.9949989318847727,-0.49249935150147195,0.2650012969970632,0.25,0,0.046371945091455036,1.4339695975125237,41.72999954223633,3.35897335576497,41.0099983215332,-1.0000089758146673,40.63999938964844,0.046371945091455036
6340,2023-12-05,41.47999954223633,41.7599983215332,40.9900016784668,41.29999923706055,4517900.0,-0.003363752840973566,1.0810780159392945,3.6000610360870753,59.531774282032615,58.88469912550593,-0.2845698134425092,-1.0189560586518454,-0.04335800356724917,1.9290319844529193,23.942859245525085,0.7699966430664062,0.7306074058873548,0.8584999084472642,-0.7788180575948616,2.49581787448939,0.03984092542619777,1.6771588914683306,-2.4991263970012056,68.4209575283994,6.557516423730718,0.8186589830210638,12,-0.34999847412109375,-1.8549995422363281,-0.5949993133544922,0.2550010681152344,-0.2700004577636719,1,0.025313385936550192,-2.3658668204951665,41.61999893188477,1.4339695975125237,41.72999954223633,3.35897335576497,41.0099983215332,0.025313385936550192
6341,2023-12-06,41.47000122070313,42.209999084472656,41.43999862670898,41.72000122070313,4736800.0,-0.0002410395767487028,-3.9676617527621234,-1.3888865341414827,57.4431085198762,58.15050068638062,-0.1176327320333641,-1.0053725275449779,-0.09916810178893343,1.8673836753502187,23.794549471055575,0.770000457763679,0.7389986544817333,0.8135015487670998,-0.8665517382330208,2.4935548357672204,-0.026525094732960497,1.65352819226716,-2.241197780602441,63.546881342173265,2.7984189266431514,0.8400266435000595,12,-0.27500152587891336,-1.7800025939941477,-0.7200012207031321,0.2649993896484304,-0.770000457763679,2,0.03183023043088862,1.0810780159392945,41.47999954223633,-2.3658668204951665,41.61999893188477,1.4339695975125237,41.72999954223633,0.03183023043088862
6342,2023-12-07,41.47999954223633,41.7400016784668,41.34000015258789,41.68000030517578,3940300.0,0.00024109769083402455,1.499982118802675,0.8000030517578125,62.31061057611379,58.86881689352049,-0.17066060200333766,-0.9432299550841705,-0.15687266231761043,1.7716570848249802,21.945915556658317,0.40000152587890625,0.8912975170841264,0.7469999313354521,-0.9369313704729905,2.4309312331438946,-0.0949657195687692,1.5889655822396733,-1.9530765376984434,54.65843071469866,-6.4108463257040285,0.8419656509042203,12,-0.2849998474121094,-1.7900009155273438,-0.8474998474121094,0.2550010681152344,-0.8100013732910156,3,0.0327869003220882,-3.9676617527621234,41.47000122070313,1.0810780159392945,41.47999954223633,-2.3658668204951665,41.61999893188477,0.0327869003220882
6343,2023-12-08,41.290000915527344,41.72000122070313,41.15999984741211,41.36000061035156,7243400.0,-0.004580487676127398,-2.393928885189852,0.3499971389879647,60.58934693418763,59.3570518480642,-0.011675358027630978,-0.6810364811346119,-0.042272563452883105,1.8579851307554236,20.927517655518464,0.5600013732910227,0.8906395296625007,0.4890012741088867,-1.1680207518605314,2.146023300078305,-0.3395097388758188,1.3175122870935922,-1.4947703029959811,24.59015368259775,-35.75551574859686,0.8285110129847074,12,-0.095001220703125,-1.6000022888183594,-0.8850011825561523,0.44499969482421875,-0.5,4,0.02058606091726789,1.499982118802675,41.47999954223633,-3.9676617527621234,41.47000122070313,1.0810780159392945,41.47999954223633,0.02058606091726789
6344,2023-12-11,41.7599983215332,42.11999893188477,40.63000106811523,40.7400016784668,7045400.0,0.011382838352738123,-1.403226501116719,-14.571444141689373,72.1689188793412,61.5638542152648,-0.46645038811714556,-1.0546786166155613,-0.59794628170404,1.2890314080765677,19.771212256330127,1.4899978637695455,0.7473433175720388,0.8634986877441406,-0.7828721057866161,2.5098694812748974,0.04031329097875869,1.6866840845095226,-1.7232908618077118,71.51890329730304,4.759314261549605,0.8231853967653799,12,-0.5649986267089844,-2.0699996948242188,-1.3649988174438477,-0.024997711181640625,-0.6299972534179759,0,0.01915716197108419,-2.393928885189852,41.290000915527344,1.499982118802675,41.47999954223633,-3.9676617527621234,41.47000122070313,0.01915716197108419
6345,2023-12-12,41.11000061035156,41.790000915527344,40.90999984741211,41.77000045776367,5839900.0,-0.015565079916358027,1.5142860256892332,-0.6470608034826056,57.317099645976825,61.86370236400381,0.2016137417688384,-0.22897465709293385,-0.02553586601364799,1.8432720478940752,18.199546174971367,0.8800010681152344,0.7010195361600466,0.09450092315673686,-1.1986949970015885,1.3876968433150623,-0.5520970369224258,0.7410988832358996,-0.8559639881513519,30.3797560039309,-35.96511802533747,0.6465979600791626,12,0.08499908447265625,-1.4200019836425781,-0.715001106262207,0.625,-0.049999237060546875,1,0.01848694503161452,-1.403226501116719,41.7599983215332,-2.393928885189852,41.290000915527344,1.499982118802675,41.47999954223633,0.01848694503161452
6346,2023-12-13,41.959999084472656,41.97999954223633,40.7400016784668,41.02000045776367,6610400.0,0.02067619706887247,1.5306090673060828,-1.4242406727740369,53.539828236930425,61.489754190456075,-0.49333079170740746,-1.0027980239873386,-0.9113167935933504,0.8919067924987942,17.112946733741946,1.2399978637695312,0.6803044527207405,0.8634994506835909,-0.45425375525216083,2.1812526566193426,0.2046228477157186,1.5223760536514632,-1.510366216045199,89.26173981167108,25.12512510322007,0.6588766029678756,12,-0.5550003051757812,-2.270000457763672,-1.7399988174438477,-0.22499847412109375,-0.5499992370605469,2,-0.017874166262256574,1.5142860256892332,41.11000061035156,-1.403226501116719,41.7599983215332,-2.393928885189852,41.290000915527344,-0.017874166262256574
6347,2023-12-14,42.650001525878906,42.72999954223633,41.9900016784668,42.29999923706055,9011200.0,0.016444291145411016,1.9019619576193219,0.3723434044193738,61.584197307045905,61.5423179316399,-1.03508434204592,-1.6157609100462338,-1.643683872390831,0.11358006460988435,16.503911875105842,0.7700004577636719,0.7353225042635003,1.4520017623901396,-0.015435593149831561,2.9194391179301107,0.718283084620154,2.185720440160125,-2.024332035846932,96.19056788167892,33.478849919024874,0.7337186777699852,12,-0.970001220703125,-2.700002670288086,-2.485001564025879,-0.9150009155273438,-1.0400009155273438,3,-0.045721001012303475,1.5306090673060828,41.959999084472656,1.5142860256892332,41.11000061035156,-1.403226501116719,41.7599983215332,-0.045721001012303475
6348,2023-12-15,41.75,42.93000030517578,41.65999984741211,42.72999954223633,43483200.0,-0.021102027987802252,-1.1896562496917,-2.7999803816852133,53.43644391076481,59.76903647691882,-0.14745373115372473,-0.6241064396794727,-0.7867400973018164,0.9113032846734797,15.558446401452391,1.2700004577636719,0.792799820129062,0.47350025177001953,-0.9312777060325743,1.8782782095726134,-0.2288887271312774,1.1758892306713165,-1.0099983215332031,48.695621887081764,-11.062693212114418,0.7023889789012984,12,0.030000686645507812,-0.9850006103515625,-1.965001106262207,-0.3950004577636719,0.4099998474121094,4,-0.025868307330651152,1.9019619576193219,42.650001525878906,1.5306090673060828,41.959999084472656,1.5142860256892332,41.11000061035156,-0.025868307330651152
6349,2023-12-18,42.52000045776367,42.810001373291016,41.52000045776367,41.52999877929688,6687300.0,0.018443124736854388,-1.55446150359753,-1.0102062662270608,60.910521625816926,59.922230626228185,-0.8676007625554689,-1.2718704591629617,-1.6046336854613301,0.12453482131886062,14.604321396887615,1.2900009155273438,0.8251595394948126,1.1245006561279283,-0.27813565651241845,2.527136968768275,0.42318249980775846,1.825818812448098,-1.4733989715576143,81.27853404053336,22.43746518502614,0.7013181563201729,12,-0.7399997711181641,-1.7550010681152344,-2.735001564025879,-1.1650009155273438,0.1699981689453054,0,-0.04068672444993937,-1.1896562496917,41.75,1.9019619576193219,42.650001525878906,1.5306090673060828,41.959999084472656,-0.04068672444993937
6350,2023-12-19,43.66999816894531,44.27000045776367,42.56999969482422,42.65999984741211,7351000.0,0.02704604183445314,-1.857147436616648,1.020198595114891,71.55051631422731,61.48972038115609,-1.8710376404394538,-2.2024259952387766,-2.8011098038526683,-1.0572695733806938,13.22615100994598,1.75,0.7870383198390982,2.0634984970092773,0.623977130699636,3.5030198633189187,1.3437378138544602,2.7832591801640945,-2.359720848083491,83.0027621443577,17.276402538674702,0.7197606831548196,12,-1.2199974060058594,-2.2349987030029297,-3.8849992752075195,-2.3149986267089844,-1.0499992370605398,1,-0.05816343502016297,-1.55446150359753,42.52000045776367,-1.1896562496917,41.75,1.9019619576193219,42.650001525878906,-0.05816343502016297
6351,2023-12-20,42.97999954223633,43.81999969482422,42.83000183105469,43.400001525878906,5761900.0,-0.015800289801698675,-1.7500039736573012,-0.4158442392310162,63.401385541293266,61.61091759950937,-1.0552961388065683,-1.3791520487112123,-2.172046223287552,-0.3954292719148498,12.052332846467046,0.9899978637695312,0.6793766731719444,1.243999862670897,-0.20072027389053915,2.688719999232333,0.5216397943901754,1.9663599309516187,-1.4599990844726562,53.09087579900568,-13.8323416895091,0.7223600682807191,12,-0.529998779296875,-1.3549995422363281,-3.195000648498535,-1.625,-1.029998779296875,2,-0.04467189831071394,-1.857147436616648,43.66999816894531,-1.55446150359753,42.52000045776367,-1.1896562496917,41.75,-0.04467189831071394
6352,2023-12-21,43.72999954223633,43.7599983215332,43.06999969482422,43.33000183105469,3238300.0,0.017449976919217347,2.0000248787162582,-0.9523710048046793,63.55015455231521,61.93989622374576,-1.6232740574993585,-2.0707127798572316,-2.9603706902848046,-1.154343510067008,12.012337457021019,0.779998779296875,0.7126546574063184,1.8894998550415067,0.193517502758624,3.5854822073243895,1.0415086789000654,2.737491031182948,-1.7699990844726585,80.36360307173295,15.76166074874972,0.8479911761414408,12,-1.279998779296875,-2.104999542236328,-3.945000648498535,-2.375,-2.6599998474121094,3,-0.05305281772489989,-1.7500039736573012,42.97999954223633,-1.857147436616648,43.66999816894531,-1.55446150359753,42.52000045776367,-0.05305281772489989
6353,2023-12-22,43.81999969482422,44.06999969482422,43.45000076293945,43.560001373291016,3330300.0,0.0020580872062658795,-1.5833313465099461,0.6499995231601133,64.94567935660056,61.137314054552355,-1.4713846491994502,-2.083225511510136,-3.0748997998897707,-1.2560184344332868,12.0650512172574,0.6199989318847656,0.7764557014710789,1.8624999999999972,-0.039154213486995104,3.7641542134869894,0.911672893256501,2.8133271067434933,-1.4903992370605508,83.6363358931108,19.604775454042525,0.9508271067434959,12,-1.3149986267089844,-2.1949996948242188,-3.965001106262207,-2.6300010681152344,-2.1199989318847656,4,-0.05043357142546234,2.0000248787162582,43.72999954223633,-1.7500039736573012,42.97999954223633,-1.857147436616648,43.66999816894531,-0.05043357142546234
6354,2023-12-26,43.47999954223633,43.84000015258789,43.2599983215332,43.81999969482422,3361100.0,-0.007759017684978442,2.052632635647242,-1.3077013366198629,63.227530848125426,61.79402863256887,-0.9630157396177452,-1.6606094575674106,-2.736805311112583,-0.9273936267509697,11.713035222614945,0.5800018310546875,0.8136558551371209,1.4159997940063462,-0.5787023669111306,3.410701954923823,0.41864871354760425,2.4133508744650882,-0.839935084472657,53.529378765609394,-9.536054116394595,0.9973510804587393,12,-0.9749984741210938,-1.8549995422363281,-3.757500648498535,-2.2900009155273438,-1.5400009155273509,1,-0.030358778949433396,-1.5833313465099461,43.81999969482422,2.0000248787162582,43.72999954223633,-1.7500039736573012,42.97999954223633,-0.030358778949433396
6355,2023-12-27,43.38000106811523,43.65999984741211,43.099998474121094,43.52000045776367,2623100.0,-0.002299872934082292,1.6666848319709355,0.41176272593658475,62.48367531847768,62.78778941940745,-0.5667555567306479,-1.4581646670966464,-2.661835578653431,-0.8305258433201956,11.28133845121004,0.5600013732910156,0.8831462315507181,1.2035013198852482,-0.8229477556958429,3.2299503954663393,0.19027678209470622,2.2167258576757902,-0.4791468503515546,44.354853595357795,-17.879280280261582,1.0132245377905438,12,-0.4850006103515554,-1.7550010681152273,-3.7300024032592702,-2.190002441406243,-2.0499992370605398,2,-0.015906003329110296,2.052632635647242,43.47999954223633,-1.5833313465099461,43.81999969482422,2.0000248787162582,43.72999954223633,-0.015906003329110296
6356,2023-12-28,43.47000122070313,43.599998474121094,43.11999893188477,43.36999893188477,2767600.0,0.002074692263068112,1.6666878596179568,-0.7143051771116804,62.871951878505975,62.9308732606808,-0.46939888040423483,-1.3968970649985053,-2.7792361195190622,-0.9359388302878884,10.599038784915633,0.479999542236321,0.8575821598569746,1.1520013809204173,-0.8171139697312668,3.1211167315721013,0.16744370559457167,2.136559056246263,-0.37000274658203836,40.000152587891336,-22.234208583349684,0.984557675325843,12,-0.5750007629394602,-1.845001220703132,-3.820002555847175,-2.2800025939941477,-0.8100013732910227,3,-0.01955376730961611,1.6666848319709355,43.38000106811523,2.052632635647242,43.47999954223633,-1.5833313465099461,43.81999969482422,-0.01955376730961611
6357,2023-12-29,43.61999893188477,43.81999969482422,43.36000061035156,43.41999816894531,4681700.0,0.003450602874844222,-1.87503129284139,1.9999618539005097,65.14954970149589,64.23232945965091,-0.5222530951997086,-1.4138217805822606,-2.9338566980340985,-1.095364493209786,9.703160705431294,0.45999908447265625,0.9956179757544135,1.171499061584477,-0.778478050810655,3.121476173979609,0.19651050538691095,2.146487617782043,-0.520000457763679,53.60822715117267,-12.834833867349786,0.9749885561975657,12,-0.7249984741211009,-1.3949985504150462,-3.6125001907348704,-2.4300003051757884,-1.279998779296882,4,-0.038285149239758565,1.6666878596179568,43.47000122070313,1.6666848319709355,43.38000106811523,2.052632635647242,43.47999954223633,-0.038285149239758565
6358,2024-01-02,43.86999893188477,44.20000076293945,43.20000076293945,43.2599983215332,5369300.0,0.005731316050474611,-1.7397420622478628,3.049991416963821,64.12317550584359,64.5892910018761,-0.4916037198077703,-1.576084800867342,-3.161491416210957,-1.3558294573366823,9.66947354806347,1.0,1.1173635554477244,1.3144990921020607,-0.7031539478577926,3.332152132061914,0.30567257212213406,2.3233256120819874,0.40000152587889914,69.99989596301897,4.025442840453778,1.008826519979928,1,-0.4499988555908274,-1.6449985504150462,-3.8274993896484446,-2.6800003051757884,-1.8499984741211009,1,-0.06382492147784191,-1.87503129284139,43.61999893188477,1.6666878596179568,43.47000122070313,1.6666848319709355,43.38000106811523,-0.06382492147784191
6359,2024-01-03,43.54999923706055,44.09000015258789,42.959999084472656,43.63000106811523,6358100.0,-0.007294271771491889,1.2600021362304688,-0.13115041148659162,67.08683570665701,64.09332648992384,-0.011324687863947247,-1.163746596605833,-2.810133295862144,-1.0421942789771421,9.693620114620627,1.1300010681152344,1.1367751321695536,0.8979993820190444,-1.1158740810257513,2.91187284506384,-0.10893734950334988,1.9049361135414387,0.6986012268066375,47.580593061567285,-21.95052526337237,1.006936731522397,1,-0.03499794006347656,-1.3249988555908203,-3.625,-2.3600006103515625,-1.1199989318847656,2,-0.04247987385833907,-1.7397420622478628,43.86999893188477,-1.87503129284139,43.61999893188477,1.6666878596179568,43.47000122070313,-0.04247987385833907
6360,2024-01-04,42.52999877929688,43.59000015258789,42.40999984741211,43.52999877929688,4778500.0,-0.023421365686171036,1.107138234753196,12.499713904254401,53.8987680245811,63.03748009917805,0.9274972541148543,-0.06434870802618775,-1.7509599858386267,-0.053874439744127756,9.207232704161402,1.1800003051757812,1.2560847466075629,-0.17450103759765057,-2.1130672279812615,1.7640651527859603,-1.143784132789456,0.7947820575941549,1.670001983642571,6.703847514481322,-57.839248687720385,0.9692830951918039,1,0.7750015258788991,-0.30499839782715554,-2.5624990463256907,-1.3400001525878977,0.9600028991699148,3,-0.013872564531441034,1.2600021362304688,43.54999923706055,-1.7397420622478628,43.86999893188477,-1.87503129284139,43.61999893188477,-0.013872564531441034
6361,2024-01-05,42.790000915527344,43.08000183105469,42.38999938964844,42.52999877929688,3140300.0,0.006113382170070292,-1.5555602650503682,-0.26000213623046164,51.01743783094453,61.64495601902575,0.712652553139911,-0.23229943736626524,-1.9943955713563426,-0.33686234327282705,9.088559370959027,0.69000244140625,1.2722110929734427,0.01950111389160014,-1.8299305682614744,1.8689327960446747,-0.9052147271849407,0.944216954968141,1.3025997924804713,22.09951504907467,-36.852456017197326,0.9247158410765387,1,0.5049991607666016,-0.5650005340576172,-2.8225011825561523,-1.6000022888183594,-1.6599998474121165,4,-0.034120099397867976,1.107138234753196,42.52999877929688,1.2600021362304688,43.54999923706055,-1.7397420622478628,43.86999893188477,-0.034120099397867976
6362,2024-01-08,42.84000015258789,42.97999954223633,42.40999984741211,42.97999954223633,4109400.0,0.0011684794576016788,7.142888283378746,-0.5384547668652396,59.03815143285335,60.988564027498285,0.5846082084625408,-0.18465404138981967,-1.972423530449781,-0.4026047923595115,8.887489221850156,0.5699996948242188,1.099602314556563,0.0015003204345731547,-1.745307152117931,1.7483077929870774,-0.871903415841679,0.8749040567108253,1.1163924499511708,24.861901741060233,-33.925610349126615,0.8734037362762511,1,0.4549999237060547,-0.6149997711181641,-2.872500419616699,-1.6500015258789062,-0.6599998474121094,0,-0.004201687780921004,-1.5555602650503682,42.790000915527344,1.107138234753196,42.52999877929688,1.2600021362304688,43.54999923706055,-0.004201687780921004
6363,2024-01-09,42.13999938964844,42.68000030517578,41.959999084472656,42.290000915527344,4937400.0,-0.016339887031890377,-1.8235223719837839,1.0714441416893732,46.81206904607532,59.164623827270496,1.1412547955385364,0.6137592930249554,-1.1767980661635349,0.28780113110186534,8.635236325452713,0.8800010681152344,1.0208085914984935,-0.7410003662109403,-2.3663117855928277,0.884311053170947,-1.553656075901884,0.07165534348000335,1.691081755859372,8.45071431513682,-45.529996054382835,0.8126557096909427,1,0.9400005340576172,0.2950000762939453,-2.172499656677246,-0.9500007629394531,0.47999954223633523,1,0.00474610265392128,7.142888283378746,42.84000015258789,-1.5555602650503682,42.790000915527344,1.107138234753196,42.52999877929688,0.00474610265392128
6364,2024-01-10,42.560001373291016,42.709999084472656,41.93999862670898,42.11000061035156,3755100.0,0.009966824625672555,1.053344997889209,-2.999974568943594,39.38817502095169,56.59845712754539,0.6448387589473512,0.27064042114110975,-1.4823953181485194,-0.13977015996240283,7.953305625538561,0.770000457763679,0.8875447649711958,-0.3609985351562486,-1.9076194528230772,1.18562238251058,-1.134308993989663,0.41231192367716574,1.0839715661132772,37.57588928602832,-12.20770960323707,0.7733104588334153,1,0.5099983215332031,-0.1100006103515625,-2.5775022506713867,-1.3700027465820312,0.8899993896484375,2,-0.012687991026857137,-1.8235223719837839,42.13999938964844,7.142888283378746,42.84000015258789,-1.5555602650503682,42.790000915527344,-0.012687991026857137
6365,2024-01-11,41.86999893188477,42.540000915527344,41.4900016784668,42.5099983215332,4618500.0,-0.01621246285577571,1.9999782018724592,-1.4222184546263565,39.38814629172285,53.98914539568059,1.2271723468730826,1.0756484312125494,-0.7046018309311464,0.5379350978153568,7.4160397154328885,1.0699996948242188,0.7063609606865597,-1.089000892639156,-2.4775387053022726,0.2995369200239608,-1.7832697989707142,-0.39473198630759754,1.5694970899960836,23.899196034635015,-24.414078122872414,0.6942689063315575,1,0.9750022888183523,0.5800018310546804,-1.7924985885620188,-0.6800003051757884,1.720001220703118,3,0.013374764451320686,1.053344997889209,42.560001373291016,-1.8235223719837839,42.13999938964844,7.142888283378746,42.84000015258789,0.013374764451320686
6366,2024-01-12,41.209999084472656,42.06999969482422,41.060001373291016,41.959999084472656,5689000.0,-0.015763072945996992,1.082468145351581,1.1718761175881685,25.48639215211881,49.58212789019426,1.7130198307344529,1.7671836439380257,0.018309489219518582,1.1808767059927021,7.211717501155836,1.0099983215332031,0.5328402112438084,-1.711500740051271,-3.24643108866848,-0.17657039143406195,-2.4789659143598755,-0.9440355657426664,1.9565677293302315,7.812388241184465,-34.9411578384794,0.7674651743086053,1,1.4200019836425781,1.2400016784667969,-0.8324985504150391,-0.2049999237060547,2.5900001525878906,4,0.0553264412678236,1.9999782018724592,41.86999893188477,1.053344997889209,42.560001373291016,-1.8235223719837839,42.13999938964844,0.0553264412678236
6367,2024-01-16,40.70000076293945,40.95000076293945,40.15999984741211,40.81999969482422,6455400.0,-0.012375596526653765,3.157887868292928,0.15999857584635416,21.942462578583843,44.89538200938761,1.9727090059500867,2.23836446180637,0.603353890450407,1.6670055574204383,8.042675721081023,1.0499992370605469,0.345161913667269,-2.1239990234374986,-3.9514087339255752,-0.2965893129494219,-3.0377038786815334,-1.2102941681934638,2.129515580381536,21.17651282711039,-15.727935423026306,0.9137048552440368,1,1.4249992370605469,1.5149993896484375,-0.25750160217285156,0.18499755859375,3.579998016357429,1,0.01056511786523906,1.082468145351581,41.209999084472656,1.9999782018724592,41.86999893188477,1.053344997889209,42.560001373291016,0.01056511786523906
6368,2024-01-17,40.66999816894531,40.88000106811523,40.27999877929688,40.56999969482422,6416400.0,-0.0007371644577820469,1.3076821502978457,-0.8333280350955272,23.238101604569565,40.023300442489,1.6774584162471697,2.30129611505852,0.700574517439307,1.6626625693639312,8.63158859260677,0.6000022888183452,0.12790046569605806,-2.100001525878909,-4.115217430019989,-0.08478562173782933,-3.1076094779494525,-1.0923935738083657,1.6790052051120767,19.999940161593617,-14.190128756564985,1.0076079520705408,1,1.2050018310546875,1.5450019836425781,-0.22749900817871094,0.21500015258789062,3.3400001525878906,2,0.0371281584512948,3.157887868292928,40.70000076293945,1.082468145351581,41.209999084472656,1.9999782018724592,41.86999893188477,0.0371281584512948
6369,2024-01-18,40.790000915527344,40.88000106811523,40.34000015258789,40.63000106811523,5751400.0,0.00295064548770152,2.176474548126963,1.6000228885329162,25.426981232731734,36.859768576727966,1.2569607060816992,2.155557319696925,0.6006013833718455,1.520798434854477,9.130744236605764,0.5400009155273366,-0.13912420804942371,-1.8934988021850572,-4.09390319291915,0.3069055885490357,-2.9937009975521036,-0.7932966068180107,1.1649818237338962,26.470621234390602,-6.167902480713391,1.100202195367045,1,0.8299999237060547,1.4249992370605469,-0.3475017547607422,0.09499740600585938,3.0900001525878835,3,0.044863887601944485,1.3076821502978457,40.66999816894531,3.157887868292928,40.70000076293945,1.082468145351581,41.209999084472656,0.044863887601944485
6370,2024-01-19,41.13000106811523,41.36000061035156,40.5,41.02999877929688,4359500.0,0.008335379871454274,2.07142321918788,0.6250149011752881,28.804377496912466,34.39165076183551,0.7794544944460711,1.702814359904913,0.29079747763368147,1.1535068084048063,9.527132558669512,0.8600006103515625,-0.4267866132591678,-1.4264987945556697,-3.679732827744509,0.8267352386331694,-2.553115811150093,-0.2998817779612466,0.5018847506131721,50.78540828248697,18.289985258691217,1.1266170165944212,1,0.4399986267089915,1.0849990844726634,-0.6875019073486257,-0.24500274658202414,3.2599983215332102,4,0.056406507040495324,2.176474548126963,40.790000915527344,1.3076821502978457,40.66999816894531,3.157887868292928,40.70000076293945,0.056406507040495324
6371,2024-01-22,41.060001373291016,41.68999862670898,40.88000106811523,41.310001373291016,5559400.0,-0.0017019132751366906,-1.6557270430496918,-2.499942780851013,26.47065423339437,30.773039961895627,0.6462016333709855,1.7092305467592865,0.37758505520327645,1.1910601339726838,9.781949276034858,0.80999755859375,-0.7377627282961399,-1.40049858093262,-3.7397241946418447,0.9387270327766046,-2.570111387787236,-0.23088577407800415,-0.9000015258789062,58.82367607459885,27.800966928771995,1.1696128068546132,1,0.3749980926513672,1.154998779296875,-0.6175022125244141,-0.1750030517578125,6.829998016357422,0,0.06161711384994262,2.07142321918788,41.13000106811523,2.176474548126963,40.790000915527344,1.3076821502978457,40.66999816894531,0.06161711384994262
6372,2024-01-23,41.40999984741211,41.88000106811523,41.18000030517578,41.45000076293945,5059600.0,0.008524073609718963,-1.800003051757784,0.160003662109375,27.79787644255913,28.66035189483827,0.08049009750806135,1.2400919674433624,0.07522269191402131,0.8031358835917928,9.959130282043525,0.8199996948242116,-0.8662380268225292,-0.9345001220703111,-3.238487036436247,1.3694867922956249,-2.086493579253279,0.2174933351126569,-1.219400024414064,70.62496572737847,42.69301245278696,1.1519934571829669,1,0.024999618530273438,0.8050003051757812,-0.8625011444091797,-0.8050003051757812,5.869998931884773,1,0.05771551312376544,-1.6557270430496918,41.060001373291016,2.07142321918788,41.13000106811523,2.176474548126963,40.790000915527344,0.05771551312376544
6373,2024-01-24,41.61000061035156,42.88999938964844,41.310001373291016,42.61999893188477,8647100.0,0.004829769709645326,1.0387081213714213,25.249380125882308,32.10336544383071,27.8509286084915,-0.22640624045606472,0.9128360271418998,-0.07319100726235206,0.5591214302775782,9.795578507328957,1.5799980163574219,-0.9946125559086809,-0.6239994049072237,-2.840344174489779,1.5923453646753316,-1.7321717896984978,0.4841729798840504,-1.3518247375488315,49.803954421085855,23.351241959668947,1.1081723847912766,1,-0.08500099182128906,0.6049995422363281,-0.7950010299682617,-1.1150016784667969,6.439998626708984,2,0.06416722253738905,-1.800003051757784,41.40999984741211,-1.6557270430496918,41.060001373291016,2.07142321918788,41.13000106811523,0.06416722253738905
6374,2024-01-25,42.15999984741211,42.18999862670898,41.2599983215332,41.900001525878906,6080200.0,0.013217957918600032,4.8125767419683845,-0.2574245085264273,46.26264338806186,28.614761619195832,-0.9377244250477048,0.2728652115256551,-0.561569435151597,-0.032619109073664276,9.806017766576423,0.9300003051757741,-1.1861943352046893,-0.008000183105465908,-2.1453234425396204,2.1293230763286886,-1.0766618128225431,1.0606614466116113,-1.7439145635986364,69.4560782986765,38.83203643283534,1.0686616297170768,1,-0.6350002288818359,0.05500030517578125,-0.8874998092651367,-1.6650009155273438,6.75,3,0.04388041937421039,1.0387081213714213,41.61000061035156,-1.800003051757784,41.40999984741211,-1.6557270430496918,41.060001373291016,0.04388041937421039
6375,2024-01-26,42.68999862670898,42.709999084472656,42.13000106811523,42.13000106811523,5936600.0,0.01257112858669518,-1.0714305177111971,2.1538506683099317,49.04212459432335,31.232065223885225,-1.496552447322209,-0.32830991437545975,-0.9864118483612927,-0.6068105222785718,10.187379363366208,0.579998016357429,-1.2309161977920695,0.5564987182617145,-1.5198567298906553,2.6328541664140843,-0.48167900581447043,1.5946764423378994,-2.125478496545405,90.04970497751953,55.93709822294333,1.0381777240761838,1,-1.1649990081787038,-0.47499847412108664,-1.4174985885620046,-2.1949996948242116,7.400001525878913,4,0.027875438737112734,4.8125767419683845,42.15999984741211,1.0387081213714213,41.61000061035156,-1.800003051757784,41.40999984741211,0.027875438737112734
6376,2024-01-29,42.61999893188477,42.790000915527344,42.02999877929688,42.68999862670898,4687400.0,-0.0016397211777001708,4.629556371856404,-0.12499999999997462,47.900753911516645,34.11631981643331,-1.347181214079697,-0.3428325357441011,-0.8618041661938847,-0.56892580703785,10.542921707368691,0.7600021362304616,-1.2687160960673722,0.5289991378784222,-1.4653490393034474,2.523347315060292,-0.46817495071250903,1.5261732264693535,-1.915950046152112,84.2104910923429,46.90657821412034,0.9971740885909334,1,-1.0349998474121165,-0.4399986267089915,-0.6774988174438548,-1.8999996185302805,7.920001983642571,0,0.04152980999817668,-1.0714305177111971,42.68999862670898,4.8125767419683845,42.15999984741211,1.0387081213714213,41.61000061035156,0.04152980999817668
6377,2024-01-30,41.95000076293945,42.40999984741211,41.91999816894531,42.38000106811523,5073300.0,-0.015720276530652,1.0000155702608018,6.142888283379892,48.17659768731361,36.887263825627095,-0.537776742442432,0.20621122963642335,-0.1528841273171082,0.06744978499712317,10.641931045385569,0.7000007629394602,-1.275509171601911,-0.05749912261963175,-1.9176272882718521,1.8026290430325886,-0.9875632054457455,0.872564960206482,-1.1147948469718472,42.331410383926794,1.3208480123591073,0.9300640828261111,1,-0.33500099182128906,0.22999954223632812,0.08749961853027344,-1.230001449584961,8.829998016357429,1,0.14159710414014226,4.629556371856404,42.61999893188477,-1.0714305177111971,42.68999862670898,4.8125767419683845,42.15999984741211,0.14159710414014226
6378,2024-01-31,41.06999969482422,42.02000045776367,40.97000122070313,41.97000122070313,5923700.0,-0.020977379072962155,1.0999984741210795,2.093025318926259,36.860659989491026,38.157672576378125,0.4525187085739404,0.9124707190769143,0.7708002470873865,0.9243369186019379,10.273444197697202,1.0499992370605398,-1.16575821338256,-0.7975002288818374,-2.4804405686184907,0.885440110854816,-1.6389703987501605,0.04396994098648577,-0.11150617043576005,5.4944225763040695,-34.465520521487655,0.8414701698683253,1,0.625,1.1100006103515625,0.9675006866455078,-0.35000038146972656,9.299999237060554,2,0.15120523814504105,1.0000155702608018,41.95000076293945,4.629556371856404,42.61999893188477,-1.0714305177111971,42.68999862670898,0.15120523814504105
6379,2024-02-01,41.70000076293945,41.810001373291016,40.77000045776367,41.400001525878906,5670700.0,0.01533969010948466,3.0,-0.33333192048488697,48.48486496925117,40.344393406637984,-0.038916521159258366,0.14415710179584096,0.19399335422006914,0.26970084619352974,10.260875974260001,1.0400009155273438,-0.9562499520149785,-0.07499923706054545,-1.5603307577721566,1.4103322836510657,-0.817664997416351,0.6676665232952601,1.1899986267089844,46.039608634810804,3.8808666655764625,0.7426657603558049,2,0.12999916076660156,0.4799995422363281,0.36499977111816406,-0.9800014495849609,9.849998474121094,3,0.15227813808014612,1.0999984741210795,41.06999969482422,1.0000155702608018,41.95000076293945,4.629556371856404,42.61999893188477,0.15227813808014612
6380,2024-02-02,41.93999862670898,41.97999954223633,41.0099983215332,41.560001373291016,6097500.0,0.005755344349605451,3.2174050055562007,1.2666607326780277,57.03275274948602,43.740182130648165,-0.1697882025721995,-0.1499989583432253,0.03331933179081403,0.004936114346726583,10.821541754862007,0.970001220703125,-0.7432716866615863,0.19449863433837322,-1.2505868726247513,1.6395841413014978,-0.528044119143189,0.9170413878199355,0.9076007843017635,57.920688307199796,10.945724071921774,0.7225427534815629,2,-0.10999870300292258,0.24000167846680398,0.12500190734863992,-1.219999313354485,8.970001220703132,4,0.1661898294928501,3.0,41.70000076293945,1.0999984741210795,41.06999969482422,1.0000155702608018,41.95000076293945,0.1661898294928501
6381,2024-02-05,41.33000183105469,41.56999969482422,40.93999862670898,41.56999969482422,5907200.0,-0.014544511579116293,4.250055631497023,-0.6315778906579514,55.954644738996016,46.86871194136338,0.5392430334703135,0.3636549179325286,0.686883636935498,0.5863675021788453,11.464072454574385,1.0,-0.5535619188213161,-0.34249820709228374,-1.7108909837939237,1.0258945696093562,-1.0266945954431037,0.34169818125853624,1.476045600891112,34.146437908800785,-15.427118914240118,0.6841963883508195,2,0.4999980926513672,0.8499984741210938,0.9299983978271484,-0.6100025177001953,11.079998016357422,0,0.21195252681917576,3.2174050055562007,41.93999862670898,3.0,41.70000076293945,1.0999984741210795,41.06999969482422,0.21195252681917576
6382,2024-02-06,42.65999984741211,42.7400016784668,41.310001373291016,41.349998474121094,5946900.0,0.03217996509639831,-1.0575609461577093,-5.458387640270846,65.09866415980773,50.534856243138606,-0.6646955485550876,-1.033508199415742,-0.6234913104877791,-0.7679454920069517,12.25159602984374,1.4300003051757812,-0.3593338663115233,0.9964998245239229,-0.3415937611733355,2.3345934102211814,0.32745303167529016,1.6655466173725557,0.10532664505004874,95.9389958638638,40.86379818480262,0.6690467928486297,2,-0.8799991607666016,-0.4799995422363281,-0.39999961853027344,-1.9400005340576172,9.59000015258789,1,0.18471638763011522,4.250055631497023,41.33000183105469,3.2174050055562007,41.93999862670898,3.0,41.70000076293945,0.18471638763011522
6383,2024-02-07,42.34000015258789,42.88999938964844,42.27000045776367,42.72999954223633,4005500.0,-0.0075011649312893836,-1.3396239995393562,-0.29770914565430723,61.413855968268926,52.21832430760605,-0.25731514711841186,-0.7354643342798539,-0.28202432351208984,-0.4847470791163886,12.849597773361335,0.6199989318847656,-0.1391241912281771,0.6665000915527344,-0.6894574743957733,2.022457657501242,-0.011478691421515919,1.3444788745269847,-1.5699996948242188,74.05662669029861,14.728506900254871,0.6779787829742534,2,-0.5100002288818359,-0.15999984741210938,0.2200002670288086,-1.6200008392333984,9.860000610351562,2,0.19933865366774506,-1.0575609461577093,42.65999984741211,4.250055631497023,41.33000183105469,3.2174050055562007,41.93999862670898,0.19933865366774506
6384,2024-02-08,42.02000045776367,42.290000915527344,41.63999938964844,42.25,3314300.0,-0.007557857668185619,3.193539654217683,0.5897433389412732,56.57312285035553,53.05510189160963,0.04552460326985397,-0.48274502237064354,0.060357812288557966,-0.2069765046494325,13.249643589957794,0.7000007629394531,0.05460754449944716,0.37350044250488423,-0.9285665193082195,1.675567404317988,-0.2775330384016641,1.0245339234114326,-1.2076000213623033,55.38468761554143,-4.816490324043535,0.6510334809065512,2,-0.1900005340576172,0.10499954223632812,0.8024997711181641,-1.3000011444091797,9.329998016357422,3,0.19871485918983,-1.3396239995393562,42.34000015258789,-1.0575609461577093,42.65999984741211,4.250055631497023,41.33000183105469,0.19871485918983
6385,2024-02-09,42.43000030517578,42.68999862670898,41.790000915527344,42.060001373291016,5099000.0,0.009757254710747176,1.0224768223842569,-1.6086942099414525,59.6343250309442,54.35883201599047,-0.4528572918547198,-0.894501416999745,-0.3149416236355478,-0.646871390644506,13.299287717655128,0.8999977111816335,0.22227141362324687,0.75550022125244,-0.5901585400300462,2.101158982534926,0.08267084061119334,1.4283296018936866,-1.5760478897094714,76.41031258986551,15.372505165992386,0.672829380641244,2,-0.6000003814697266,-0.5550003051757812,0.4400005340576172,-1.710000991821289,9.389999389648438,4,0.21494223111688915,3.193539654217683,42.02000045776367,-1.3396239995393562,42.34000015258789,-1.0575609461577093,42.65999984741211,0.21494223111688915
6386,2024-02-12,43.4900016784668,43.54999923706055,42.2400016784668,42.47999954223633,5551000.0,0.024982356013834695,1.3185853852853604,2.729743383543142,63.29925793818823,56.03912759942098,-1.5382321218637713,-1.8708522123147304,-1.3114131941062652,-1.7262769588323508,13.176819201126156,1.30999755859375,0.2851731556484367,1.7015014648437514,0.15083760677003255,3.2521653229174703,0.926169535806892,2.476833393880611,-2.5953283235168456,97.32153500839574,35.947499430914775,0.7753319290368607,2,-1.3300018310546875,-1.6350021362304688,-0.725001335144043,-2.7700023651123047,8.479999542236335,0,0.17061388555013957,1.0224768223842569,42.43000030517578,3.193539654217683,42.02000045776367,-1.3396239995393562,42.34000015258789,0.17061388555013957
6387,2024-02-13,41.13000106811523,42.5,40.7400016784668,42.4900016784668,7188500.0,-0.05426536029590623,1.5507272817740037,-1.3465324097505036,47.59519072546193,57.23185323675108,0.7746857348085214,0.5512790459157841,1.0740756563207086,0.5992814774469579,11.750620028906004,2.75,0.2332570647734542,-0.6799991607666058,-2.1781522314977124,0.8181539099645008,-1.4290756961321591,0.06907737459894747,2.4199981689453196,13.87899389647882,-46.93615073166521,0.7490765353655544,2,1.0149993896484446,0.7249984741211009,1.6299991607666087,-0.4100017547607351,10.869998931884773,1,0.2742523337311886,1.3185853852853604,43.4900016784668,1.0224768223842569,42.43000030517578,3.193539654217683,42.02000045776367,0.2742523337311886
6388,2024-02-14,42.18000030517578,42.2400016784668,40.83000183105469,41.27999877929688,5058300.0,0.025528791874370516,1.7646940027226352,-0.6617655308597564,50.095422104950124,57.410804029606524,-0.11320643923166784,-0.4003188742508712,0.03907991195941918,-0.4830763399963516,10.247347281235676,1.4099998474121094,0.21263276348437188,0.2944999694824233,-1.1110894366198139,1.7000893755846604,-0.4082947335686953,0.9972946725335419,1.3699989318847656,51.24554725341558,-8.126418711380452,0.7027947030511171,2,-0.034999847412109375,-0.3250007629394531,0.5799999237060547,-1.460000991821289,9.239997863769531,2,0.2387387297763619,1.5507272817740037,41.13000106811523,1.3185853852853604,43.4900016784668,1.0224768223842569,42.43000030517578,0.2387387297763619
6389,2024-02-15,42.61999893188477,42.88999938964844,42.43000030517578,42.4900016784668,4873300.0,0.010431451482350917,-2.67999267578125,0.14444114779808473,49.6631388337959,56.59195803897429,-0.45704219838322757,-0.7338120801027443,-0.3769468690504354,-0.9405894860386113,8.783846100433847,0.7099990844726562,0.25010232404162025,0.6429986953735423,-0.6991450783452464,1.985142469092331,-0.028073191485852078,1.3140705822329366,0.8738003540038974,66.90387497556445,10.941000688906165,0.6710718868593931,2,-0.47499847412110086,-0.7649993896484446,0.13750076293944602,-1.8999996185302805,8.610000610351555,3,0.22477714854862918,1.7646940027226352,42.18000030517578,1.5507272817740037,41.13000106811523,1.3185853852853604,43.4900016784668,0.22477714854862918
6390,2024-02-16,43.45000076293945,43.52999877929688,42.13999938964844,42.209999084472656,7091000.0,0.019474468602901363,-1.0144903098471738,9.538675978636723,53.7219833425935,56.34388455048511,-1.1737580969428834,-1.455729662727876,-1.168324623806356,-1.7944745378203066,8.160785174187236,1.3899993896484446,0.46486613845085145,1.3570005416870146,-0.07493705616852253,2.7889381395425517,0.641031742759246,2.072969340614783,-2.7099990844726562,96.44133234866091,42.231865802092244,0.7159687989277674,2,-1.3050003051757812,-1.595001220703125,-0.6900005340576172,-2.730001449584961,7.630001068115234,4,0.18181812594857116,-2.67999267578125,42.61999893188477,1.7646940027226352,42.18000030517578,1.5507272817740037,41.13000106811523,0.18181812594857116
6391,2024-02-20,43.59000015258789,43.75,42.97000122070313,43.0,6398000.0,0.0032220802575415597,-1.4000046950285823,0.47580593061567283,57.721281279095166,55.52417534151705,-1.0722186288885212,-1.4719364710157663,-1.2669544621328868,-1.9525163983433416,8.03380217832797,0.7799987792968679,0.5690668819465969,1.370499992370604,-0.12288842490776375,2.863888409648972,0.6238057837314201,2.117194201009788,-2.7941985321044953,94.68438748727905,37.362515973871545,0.7466942086391842,2,-1.3449993133544922,-1.635000228881836,-0.9424991607666016,-2.8700008392333984,8.329998016357422,1,0.18880476057414564,-1.0144903098471738,43.45000076293945,-2.67999267578125,42.61999893188477,1.7646940027226352,42.18000030517578,0.18880476057414564
6392,2024-02-21,43.79999923706055,44.400001525878906,43.09000015258789,43.34000015258789,6965100.0,0.004817597699874998,-1.7291721304309817,0.7796592635696505,63.718600131655066,55.780258026337734,-1.233185592033749,-1.5744237252221893,-1.4326131621446905,-2.1699396642075044,8.338583656835894,1.3100013732910156,0.6142802770172011,1.4609991073608413,-0.13838066087407697,3.0603788755957595,0.6613092232433786,2.260688991478304,-2.8860296813964865,83.19321176166368,18.517612455048095,0.7996898841174603,2,-1.2299976348876953,-1.519998550415039,-1.2599983215332031,-3.0799999237060547,8.979999542236335,2,0.18652972890304742,-1.4000046950285823,43.59000015258789,-1.0144903098471738,43.45000076293945,-2.67999267578125,42.61999893188477,0.18652972890304742
6393,2024-02-22,44.27999877929688,44.650001525878906,43.2400016784668,43.36999893188477,7552400.0,0.010958893849253526,-1.4102677799984709,1.9782644751463685,63.16326645799998,56.51249620496489,-1.5746475735104468,-1.943797046904045,-1.8556553198911416,-2.666782652807946,8.949291661405324,1.4099998474121094,0.7357354199733663,1.8074987411499066,0.028666170000967384,3.586331312298846,0.918082455575437,2.696915026724376,-3.1568673054199294,85.25886726384641,17.4730456713002,0.8894162855744705,2,-1.5849971771240305,-1.8149986267089915,-2.109998703002937,-3.55999946594239,7.99000167846679,3,0.1743451091582371,-1.7291721304309817,43.79999923706055,-1.4000046950285823,43.59000015258789,-1.0144903098471738,43.45000076293945,0.1743451091582371
6394,2024-02-23,44.0099983215332,44.43000030517578,43.11999893188477,43.97000122070313,7144900.0,-0.006097571481639696,1.977272234672939,0.04395286542499565,60.52899753732624,56.61190426122957,-1.1093391522234697,-1.6106730765651491,-1.545812307954968,-2.4223922024030173,9.605256099534174,1.3100013732910085,0.676105787725966,1.4449983596801772,-0.4537705010820332,3.3437672204423876,0.49561392929906845,2.394382790061286,-2.604717243496097,74.5018860698317,5.242306114849811,0.9493844303811054,2,-1.3149967193603516,-1.5149974822998047,-1.9649982452392578,-3.289999008178711,7.850002288818359,4,0.1683708277668019,-1.4102677799984709,44.27999877929688,-1.7291721304309817,43.79999923706055,-1.4000046950285823,43.59000015258789,0.1683708277668019
6395,2024-02-26,43.88000106811523,44.15999984741211,43.66999816894531,44.04999923706055,6007300.0,-0.002953811824036645,1.5128330529363434,-4.250262279447761,63.63636734535669,56.64936086202607,-0.8404067737854604,-1.4619053725052993,-1.355707037722027,-2.3103986069550118,9.733478884513417,0.4900016784667969,0.6677544864594367,1.2555009841918903,-0.7322553859839189,3.2432573543676995,0.2616227991039892,2.2493791692797913,-2.21514235425078,54.16664774456004,-18.727558132254217,0.993878185087903,2,-1.1849994659423757,-1.3050003051757741,-1.9625005722045827,-3.160001754760735,7.9699974060058665,0,0.16750224009137216,1.977272234672939,44.0099983215332,-1.4102677799984709,44.27999877929688,-1.7291721304309817,43.79999923706055,0.16750224009137216
6396,2024-02-27,44.38999938964844,44.790000915527344,44.04999923706055,44.27999877929688,12708100.0,0.011622568576093117,-1.5964985075825515,-0.6470693833586961,60.140683256062886,58.04330447653728,-1.3514323245869875,-1.931531292431103,-1.825834004032437,-2.819011898500193,10.17361016583921,0.9099998474121165,0.7456894336546327,1.676999282836917,-0.4617856917739829,3.8157842574478167,0.607606795531467,2.746391770142367,-2.486329250822834,76.47050903746255,6.223164618682944,1.0693924873054494,2,-1.5799980163574219,-1.6249980926513672,-2.497499465942383,-3.6700000762939453,7.010002136230462,1,0.15070967635485788,1.5128330529363434,43.88000106811523,1.977272234672939,44.0099983215332,-1.4102677799984709,44.27999877929688,0.15070967635485788
6397,2024-02-28,47.88999938964844,48.349998474121094,46.52999877929688,47.6500015258789,23207900.0,0.07884658815328094,2.137941240307006,2.1817866555696326,73.69770059337941,60.66577986414053,-4.237280114670867,-5.2319492096766,-5.266714526309272,-6.304126356982081,11.440199925741174,3.9599990844726562,0.8645752281247567,4.879999351501468,1.7618561814424254,7.99814252156051,3.3209277664719465,6.439070936530989,-5.697696173152657,91.20460564560656,20.553482303660985,1.5590715850295214,2,-2.645000457763672,-3.344999313354492,-6.064999580383301,-7.170000076293945,4.170001983642585,2,0.08415115536977802,-1.5964985075825515,44.38999938964844,1.5128330529363434,43.88000106811523,1.977272234672939,44.0099983215332,0.08415115536977802
6398,2024-02-29,47.27999877929688,47.97999954223633,46.97999954223633,47.95000076293945,16165200.0,-0.01273753639853692,1.73972774540799,-2.7916997806528427,71.91666664017566,63.13839406484939,-3.160082329075422,-4.356201583081329,-4.574449604879867,-5.677367080540485,13.054531188855101,1.0,0.860257418648601,3.959498786926275,0.44338659712415307,7.475610976728397,2.2014426920252106,5.71755488182734,-4.348772131886065,79.5411130310217,6.671423747514865,1.758056094901062,2,-2.0349998474121165,-2.734998703002937,-5.454998970031745,-6.55999946594239,4.300003051757805,3,0.11632826019463338,2.137941240307006,47.88999938964844,-1.5964985075825515,44.38999938964844,1.5128330529363434,43.88000106811523,0.11632826019463338
6399,2024-03-01,48.04999923706055,48.29999923706055,47.06000137329102,47.20000076293945,8666400.0,0.016285966109221617,-1.1946918189736226,-1.2686506829426736,72.73462940484221,65.25091029398814,-3.440657559575058,-4.876083462615576,-5.276365381088098,-6.43234804277099,14.58136612158344,1.2399978637695241,1.2358106847667614,4.411999320983888,0.40016197460825964,8.423836667359517,2.406080647796074,6.417917994171702,-4.468519970444497,93.58976030987077,20.293510458947395,2.0059186731878134,3,-2.3899993896484375,-3.5049991607666016,-6.179999351501465,-7.329999923706055,3.9099998474121094,4,0.08782520890132028,1.73972774540799,47.27999877929688,2.137941240307006,47.88999938964844,-1.5964985075825515,44.38999938964844,0.08782520890132028
6400,2024-03-04,48.90999984741211,49.31000137329102,48.040000915527344,48.18000030517578,8449900.0,0.017898035879431395,-1.5148565709213972,0.8588245325865489,72.28618395254209,66.86923281326003,-3.8495271130727957,-5.467454770771496,-6.093957804487715,-7.277604648111492,16.535913290308287,1.270000457763679,1.5637607534155435,4.92349987030029,0.35974763310482416,9.487252107495756,2.6416237517025536,7.205375988898027,-4.756298275895453,92.39541134168493,21.223692340199648,2.281876118597734,3,-2.7099990844726562,-3.884998321533203,-7.039999961853027,-7.475000381469727,3.549999237060547,0,0.06031487982299688,-1.1946918189736226,48.04999923706055,1.73972774540799,47.27999877929688,2.137941240307006,47.88999938964844,0.06031487982299688
6401,2024-03-05,50.09000015258789,50.45000076293945,48.86999893188477,48.90999984741211,12659500.0,0.024125951929198752,-1.5079351623665784,1.6164397878399916,90.80146890221442,69.87844045443327,-4.481854034328485,-6.279480847069522,-7.194719729836152,-8.438564066971928,18.639123848952426,1.5800018310546804,1.9335700809156364,5.6655002593994155,0.5296393977352025,10.801361121063628,3.097569828567309,8.233430690231522,-5.214416608822823,90.8163156076508,11.885326234861893,2.5679304308321074,3,-3.3050003051757812,-4.494998931884766,-8.220000267028809,-8.655000686645508,1.7999992370605469,1,0.03513672022702674,-1.5148565709213972,48.90999984741211,-1.1946918189736226,48.04999923706055,1.73972774540799,47.27999877929688,0.03513672022702674
6402,2024-03-06,50.540000915527344,51.13999938964844,50.31999969482422,50.31999969482422,9615500.0,0.0089838443116117,-6.454501317797198,0.18644166424207156,90.26976311385215,72.89027341619465,-4.330656984920466,-6.438993138872576,-7.582797781850687,-8.859209324883196,20.60767725209099,1.0499992370605469,2.2366157402543436,5.721500968933107,-0.017969733882772232,11.460971671748986,2.8517656175251673,8.591236320341046,-4.772510616694376,85.57695922767049,3.0140743892198714,2.8697353514079404,3,-3.410001754760742,-4.600000381469727,-8.657501220703125,-9.105001449584961,0.770000457763679,2,0.017016236540813745,-1.5079351623665784,50.09000015258789,-1.5148565709213972,48.90999984741211,-1.1946918189736226,48.04999923706055,0.017016236540813745
6403,2024-03-07,50.77999877929688,51.04999923706055,50.34000015258789,50.81999969482422,8912200.0,0.004748671535852678,1.839996337890625,-0.18182133444302498,90.07859852920507,76.1735624152923,-3.9690551877242015,-6.33928577815783,-7.759708844209982,-9.061451911643168,22.53002960867152,0.7099990844726562,2.523315428669143,5.539498901367196,-0.6556956203275632,11.734693423061955,2.4419016405198164,8.637096162214576,-4.045456844117133,91.1764513387445,6.358812647740876,3.0975972608473787,3,-3.375000000000007,-4.839998245239265,-8.88249874114991,-9.154998779296882,0.1100006103515554,3,0.025206826009535055,-6.454501317797198,50.540000915527344,-1.5079351623665784,50.09000015258789,-1.5148565709213972,48.90999984741211,0.025206826009535055
6404,2024-03-08,50.36999893188477,50.9000015258789,50.18000030517578,50.68000030517578,8504700.0,-0.008074042088777378,-1.0869642136455657,7.749856952127844,85.4508302443127,78.59739162628739,-2.8631000212888154,-5.556537072189748,-7.2791248181610655,-8.602285209940398,25.257830319370267,0.7200012207031179,2.7550755827619398,4.711999130249033,-1.6913073728685433,11.11530563336661,1.510345878690245,7.913652381807822,-2.8424746549006628,75.16126332991264,-7.8478987462474805,3.20165325155879,3,-2.7749996185302805,-4.4299983978271555,-8.432498931884773,-8.744998931884773,-0.11999893188477273,4,0.024022293524488703,1.839996337890625,50.77999877929688,-6.454501317797198,50.540000915527344,-1.5079351623665784,50.09000015258789,0.024022293524488703
6405,2024-03-11,51.54999923706055,51.95000076293945,50.38000106811523,50.38999938964844,10113600.0,0.023426649398414545,-1.6610243462462098,-3.7419184150619205,86.85186323315506,81.56530051263097,-3.174530292901437,-6.3434918283854245,-8.370150202280442,-9.736615531004688,27.816317226431654,1.5800018310546804,3.0274484563711894,5.435999488830568,-1.2901951011077273,12.162194078768863,2.072902193861424,8.799096783799712,-3.372229439796861,87.01294519224574,5.2542218260080205,3.363097294969147,3,-2.309999465942383,-5.204998016357422,-9.544999122619629,-9.924999237060547,-2.0999984741210938,0,0.007953440416684776,-1.0869642136455657,50.36999893188477,1.839996337890625,50.77999877929688,-6.454501317797198,50.540000915527344,0.007953440416684776
6406,2024-03-12,50.90999984741211,51.93000030517578,50.68000030517578,51.72999954223633,7857000.0,-0.012415119284586273,1.049178277509568,-0.7068963816276264,81.65629258841061,82.44958851207886,-1.6901439606041606,-5.395745362851528,-7.64967968808908,-9.055641117596352,29.70002668335079,1.25,3.3801226156649733,4.425000190734863,-2.5071746382480598,11.357175019717786,0.9589127762434018,7.891087605226325,-1.9777838570132715,41.24290132436772,-38.66819773355951,3.4660874144914624,3,-1.4449996948242188,-4.564998626708984,-8.904999732971191,-9.28499984741211,-0.9599990844726562,1,0.03044587000012222,-1.6610243462462098,51.54999923706055,-1.0869642136455657,50.36999893188477,1.839996337890625,50.77999877929688,0.03044587000012222
6407,2024-03-13,52.40999984741211,52.5,51.09000015258789,51.11999893188477,10333300.0,0.02946375966403081,-1.0888910238659033,-1.573172433684711,83.18368816257025,83.70147979234495,-2.773185211548494,-6.3319912977310935,-9.05495490660467,-10.494829659161496,33.06790858696851,1.5900001525878906,3.801393354813058,5.361000251770022,-1.5722024878573748,12.29420299139742,1.8943988819563202,8.827601621583725,-2.87422690250515,96.12068256781777,16.18849531879779,3.466601369813699,3,-2.6299991607666016,-5.789999008178711,-10.404999732971191,-10.78499984741211,-2.020000457763672,2,-0.009921779417622845,1.049178277509568,50.90999984741211,-1.6610243462462098,51.54999923706055,-1.0869642136455657,50.36999893188477,-0.009921779417622845
6408,2024-03-14,52.25,52.81999969482422,51.97000122070313,52.4900016784668,7731500.0,-0.0030528496065242994,-1.1249982118589714,-0.18604768072485214,83.9374163177977,84.94623389378444,-2.0495870839928045,-5.669572857075693,-8.808195950394143,-10.262356013143275,36.64798517052757,0.8499984741210866,4.29022417024666,4.697500419616702,-2.209432520089223,11.604433359322627,1.2440339497637396,8.150966889469665,-2.1213816440744324,78.40909747709736,-2.118694093666079,3.4534664698529642,3,-1.8199996948242188,-5.469999313354492,-10.269999504089355,-10.625,-1.3100013732910227,3,-0.017990404338927846,-1.0888910238659033,52.40999984741211,1.049178277509568,50.90999984741211,-1.6610243462462098,51.54999923706055,-0.017990404338927846
6409,2024-03-15,52.20000076293945,52.70000076293945,51.88999938964844,51.97000122070313,11456700.0,-0.0009569231973310943,-3.1538190674608995,-0.9583247238337144,84.49420140593453,86.3026802774947,-1.5075363791522989,-5.127978836705616,-8.659913690244984,-10.133370418714186,40.03685126802599,0.8100013732910156,4.3193326789751865,4.168501091003421,-2.6259713582104496,10.962973540217291,0.7712648663964856,7.565737315610356,-1.5331061392341567,74.5901934083871,-8.889084450549973,3.397236224606937,3,-1.355001449584961,-5.420000076293945,-10.195000648498535,-9.985000610351562,-0.9500007629394531,4,-0.02509581138207717,-1.1249982118589714,52.25,-1.0888910238659033,52.40999984741211,1.049178277509568,50.90999984741211,-0.02509581138207717
6410,2024-03-18,51.349998474121094,52.4000015258789,51.31999969482422,52.18999862670898,6435100.0,-0.016283568513313806,-1.400010172551896,-3.652181845322093,78.06450898391863,84.8874625087952,-0.30734211256498156,-3.8533456763330136,-7.6865964018911725,-9.199101989087211,42.794323897244276,1.0800018310546804,4.415025654821044,2.9234989166259737,-3.664925848464712,9.51192368171666,-0.3707134659193656,6.217711299171313,-0.2524828361920157,31.30833458113186,-50.86575457895309,3.2942123825453415,3,0.15000152587890625,-4.569997787475586,-9.372498512268066,-9.134998321533203,-0.1699981689453125,0,-0.021421587279607412,-3.1538190674608995,52.20000076293945,-1.1249982118589714,52.25,-1.0888910238659033,52.40999984741211,-0.021421587279607412
6411,2024-03-19,51.81999969482422,52.459999084472656,51.25,51.86000061035156,6863700.0,0.009152896488205275,-1.05084537548896,0.0476201288822489,70.97118011309743,82.74317550871133,-0.5656163767252593,-3.873772804800822,-8.033660608007224,-9.594341666296742,45.48871125415568,1.2099990844726562,4.466870439805668,2.9820001602172823,-3.357887623450303,9.321887943884867,-0.1879437316165138,6.151944052051078,1.0,42.19651649691627,-37.23102799082793,3.169943891833793,3,-0.31999969482421875,-5.039999008178711,-9.967499732971191,-9.604999542236328,-0.4799995422363281,1,-0.04573521701740735,-1.400010172551896,51.349998474121094,-3.1538190674608995,52.20000076293945,-1.1249982118589714,52.25,-0.04573521701740735
6412,2024-03-20,51.97000122070313,52.27000045776367,51.599998474121094,51.84000015258789,6136300.0,0.002894664738755104,-1.1967118798816827,-3.249952317375726,76.31874586848333,81.21430299085335,-0.5491940709179417,-3.562991659988093,-8.05805926499621,-9.640965882848185,47.82233998313861,0.6700019836425781,4.490513995770847,2.723501586914068,-3.294242040115506,8.741245213943643,-0.285370226600719,5.732373400428855,0.8185984802246011,45.85995927749179,-32.167170664438665,3.0088718135147885,3,-0.4700012207031321,-5.190000534057624,-9.962501525878913,-9.755001068115241,0.04999923706053977,2,-0.03886858592104436,-1.05084537548896,51.81999969482422,-1.400010172551896,51.349998474121094,-3.1538190674608995,52.20000076293945,-0.03886858592104436
6413,2024-03-21,52.0,52.36000061035156,51.68000030517578,51.84000015258789,6756900.0,0.0005772326071240563,-1.833337306980108,1.2307579447753076,74.17380540939816,79.9613002314184,-0.4335263345789855,-3.14628446976873,-7.936950358535064,-9.551354306645933,50.1102539657021,0.6800003051757812,4.215773027831844,2.3675003051757812,-3.288397311700436,8.023397922051998,-0.46044850326232734,5.19544911361389,0.7578277069091754,51.72411071561053,-23.329220074204123,2.8279488084381073,3,-0.39999961853027344,-5.174999237060547,-10.0,-9.78499984741211,0.75,3,-0.030961550199068544,-1.1967118798816827,51.97000122070313,-1.05084537548896,51.81999969482422,-1.400010172551896,51.349998474121094,-0.030961550199068544
6414,2024-03-22,51.41999816894531,52.06999969482422,51.4000015258789,52.04999923706055,5071900.0,-0.011153881366436247,-1.0000113872519503,-3.9375104308227833,65.90619329628872,77.6340035717666,0.3476391345153118,-2.089826857284507,-7.223004991343323,-8.847992666519438,52.52062547108927,0.6699981689453196,3.927167638916046,1.4169984817504897,-3.6256787314845553,6.459675694985535,-1.1043401248670364,3.9383370883680158,1.3076729838256824,14.049446080316777,-56.380838291161545,2.5213386066175225,3,0.3300018310546875,-3.9399986267089844,-9.419998168945312,-9.204998016357422,0.12000274658203125,4,-0.009334880578160454,-1.833337306980108,52.0,-1.1967118798816827,51.97000122070313,-1.05084537548896,51.81999969482422,-0.009334880578160454
6415,2024-03-25,51.22999954223633,51.72999954223633,51.18999862670898,51.33000183105469,5621400.0,-0.003695033712073026,-4.999872846334401,0.1587335226550248,58.260863315557216,75.03451143033844,0.5447595184856482,-1.3923374367523706,-6.87626475931819,-8.544865300461623,54.95398134930931,0.5400009155273509,3.621776084359688,0.8594999313354492,-3.2979059321865734,5.016905794857472,-1.2192030004255656,2.938202863096464,1.4681181874792486,3.1496772526986136,-62.02914205839581,2.0787029317610113,3,0.7250003814697266,-3.75,-9.229999542236328,-9.014999389648438,-0.1699981689453054,0,0.0003904051911454154,-1.0000113872519503,51.41999816894531,-1.833337306980108,52.0,-1.1967118798816827,51.97000122070313,0.0003904051911454154
6416,2024-03-26,51.08000183105469,51.66999816894531,50.88000106811523,51.459999084472656,5995800.0,-0.0029279272403267553,-1.0256367620016247,3.799885561701316,54.09091697251683,71.80198129811028,0.8061871982142108,-0.7541069840451868,-6.54675973396629,-8.290883194181248,56.86957043738704,0.7899971008300852,3.4159677161671027,0.37500209808349894,-2.6891648467441556,3.4391690429111534,-1.1570813743303319,1.9070855704973297,1.5577911345406221,13.51356924322095,-47.05737090462067,1.5320834724138273,3,0.7699985504150391,-3.1850013732910156,-9.080001831054688,-8.865001678466797,-1.69000244140625,1,0.001957683448247316,-4.999872846334401,51.22999954223633,-1.0000113872519503,51.41999816894531,-1.833337306980108,52.0,0.001957683448247316
6417,2024-03-27,51.91999816894531,52.040000915527344,51.40999984741211,51.45000076293945,4940600.0,0.016444720199284335,-1.290916152837792,-1.2368442186841206,57.91666578363448,68.91078679431438,-0.1236260359591057,-1.3457004353504658,-7.177345589243501,-9.012652004485332,57.09216819577978,0.9599990844726562,3.0712181714199716,1.0134984970092802,-1.7901932542315606,3.817190248250121,-0.38834737861114377,2.415344372629704,0.6123272828011892,70.27009611493598,13.00996198784943,1.4018458756204204,3,-0.12999725341796875,-3.964998245239258,-9.819997787475586,-9.704998016357422,-2.2699966430664134,2,-0.01117099454568804,-1.0256367620016247,51.08000183105469,-4.999872846334401,51.22999954223633,-1.0000113872519503,51.41999816894531,-0.01117099454568804
6418,2024-03-28,52.77999877929688,52.93000030517578,52.0,52.099998474121094,6816400.0,0.016563956869820595,-1.1136436541445949,1.4468171451297562,65.75163770238471,66.82827971614218,-1.006370740856326,-1.8683175589816514,-7.81265762298208,-9.75269479950574,57.49080037633119,1.0100021362304688,2.8413832323367743,1.598499107360844,-0.7493669114946186,3.946365126216307,0.4245660979331092,2.772432116788579,-1.8999977111816548,92.68284967295975,36.13027326762621,1.173933009427732,3,-0.8749980926513743,-4.754999160766609,-10.354997634887702,-10.499998092651374,-3.399997711181655,3,-0.014399362241579339,-1.290916152837792,51.91999816894531,-1.0256367620016247,51.08000183105469,-4.999872846334401,51.22999954223633,-0.014399362241579339
6419,2024-04-01,52.27000045776367,52.91999816894531,51.84000015258789,52.6500015258789,4646400.0,-0.009662719464352487,1.347836182625606,-0.5588248493756078,55.15760502447309,64.28306816509267,-0.542442356737709,-1.0814012397747632,-7.083132997252591,-9.149235510905314,57.70499491652986,1.0799980163574219,2.4135383650551816,0.8775007247924833,-0.9959915938940966,2.7509930434790633,-0.059245434550810216,1.8142468841357768,-1.3489994049072322,67.80487351017419,14.481343342904708,0.9367461593432914,4,-0.36499977111816406,-4.245000839233398,-9.6899995803833,-9.864999771118164,-2.200000762939453,0,0.009183078975179892,-1.1136436541445949,52.77999877929688,-1.290916152837792,51.91999816894531,-1.0256367620016247,51.08000183105469,0.009183078975179892
6420,2024-04-02,51.86000061035156,52.38999938964844,51.81000137329102,52.08000183105469,4449500.0,-0.007843884519255107,-2.6249910592948735,0.5789489534708736,57.037046665359284,62.73483111534398,-0.05865946023816804,-0.46279054537609454,-6.4648058209459975,-8.644335899697566,57.5488247055244,0.5799980163574148,1.9605926950833634,0.3200008392334013,-1.1520546615315155,1.792056339998318,-0.41602691114906065,1.0560285896158632,-0.8988195724487369,47.80487351017426,-6.755679954017737,0.7360277503824589,4,0.04500007629394531,-3.5600013732910156,-9.264999389648438,-9.454999923706055,-2.1700019836425852,1,-0.006170452970653217,1.347836182625606,52.27000045776367,-1.1136436541445949,52.77999877929688,-1.290916152837792,51.91999816894531,-0.006170452970653217
6421,2024-04-03,51.849998474121094,52.27000045776367,51.52000045776367,51.75,4459000.0,-0.00019286803148388376,-1.67858310626703,-0.4545359966708281,44.6767913309164,59.21905838894766,-0.04911998390366534,-0.33115145689971826,-6.240040678650672,-8.545075249000107,56.873844242377494,0.75,1.4848203051801434,0.22199878692627095,-1.0864129247837226,1.5304104986362645,-0.43220706892872585,0.8762046427812678,-0.8494410508728123,28.947269355190876,-19.515313360769916,0.6542058558549972,4,0.05500221252441406,-3.3599987030029297,-9.214997291564941,-9.444997787475586,-1.5099983215332031,2,-0.015236202971623425,-2.6249910592948735,51.86000061035156,1.347836182625606,52.27000045776367,-1.1136436541445949,52.77999877929688,-0.015236202971623425
6422,2024-04-04,51.4000015258789,52.81999969482422,51.33000183105469,52.40999984741211,4702900.0,-0.008678822786596485,-1.5913057900585474,-10.100137331197141,42.34234977297374,55.6822299849005,0.3481290754046711,0.19666097064553156,-5.587365003441157,-7.994437269444653,56.08375823572334,1.4899978637695312,1.1290434092929758,-0.27099819183350604,-1.4817380714797892,0.9397416878127771,-0.8763681316566476,0.33437174798963554,-0.36085524499206656,4.374985098824151,-38.634831445901,0.6053699398231405,4,0.5049991607666087,-1.670001983642571,-8.612500190734856,-8.925001144409173,-0.40000152587889914,3,-0.039105098765774615,-1.67858310626703,51.849998474121094,-2.6249910592948735,51.86000061035156,1.347836182625606,52.27000045776367,-0.039105098765774615
6423,2024-04-05,52.06000137329102,52.13000106811523,51.41999816894531,51.41999816894531,5326600.0,0.012840463576247796,-1.218747951100572,-0.6336675920155636,48.86364058592803,53.788613017082646,-0.33800985938477623,-0.38211891381678953,-6.039285680517608,-8.548617140717546,55.25097499951519,0.7299995422363281,0.9315552424379234,0.3250015258789105,-0.8210215105885936,1.4710245623464147,-0.2480099923548451,0.8980130441126661,-0.9830380119184099,45.912026640563965,6.612010918457727,0.5730115182337521,4,-0.15500068664551492,-2.105001449584968,-7.165001869201667,-7.805002212524421,-0.06999969482422586,4,-0.04629273499498132,-1.5913057900585474,51.4000015258789,-1.67858310626703,51.849998474121094,-2.6249910592948735,51.86000061035156,-0.04629273499498132
6424,2024-04-08,51.58000183105469,52.47000122070313,51.47999954223633,52.02999877929688,3975400.0,-0.009220121582297791,-2.046151859807292,-0.7031167112705892,51.98621436646961,53.09142980051735,0.18670731232934656,0.20361856852306204,-5.370225294835791,-7.96323708983131,54.64171456622366,0.990001678466804,0.654075856860743,-0.2154981613159208,-1.1698337897343905,0.7388374671025488,-0.6926659755251592,0.26166965289331756,-0.46597773080601,16.77854754553321,-22.560264489700405,0.4771678142092358,4,0.3249988555908203,-1.585000991821289,-6.685002326965332,-7.325002670288086,0.5199966430664062,0,-0.042652204048874376,-1.218747951100572,52.06000137329102,-1.5913057900585474,51.4000015258789,-1.67858310626703,51.849998474121094,-0.042652204048874376
6425,2024-04-09,51.959999084472656,52.0099983215332,51.5099983215332,51.79999923706055,3566500.0,0.007367143077323224,2.846178675704623,-0.3555576277508336,51.228067122735766,52.7733353727639,-0.08811615262042949,-0.15187428487375598,-5.5699341373181,-8.216691135857104,53.69155611442462,0.5,0.4174776688982291,0.1439990997314453,-0.8057352312239914,1.093733430686882,-0.33086806574627303,0.6188662652091637,-0.809655460125434,42.2817554801149,3.167921499828786,0.4748671654777186,4,0.17000198364257812,-1.4749984741210938,-6.857499122619629,-7.704999923706055,0.45999908447265625,1,-0.036374122843532364,-2.046151859807292,51.58000183105469,-1.218747951100572,52.06000137329102,-1.5913057900585474,51.4000015258789,-0.036374122843532364
6426,2024-04-10,52.459999084472656,52.540000915527344,51.9000015258789,51.959999084472656,4901300.0,0.009622786928597415,-1.064530419373868,3.125002980235081,54.04957729285829,52.34365887378877,-0.4154684975933378,-0.558429247554642,-5.877861881579065,-8.611662880411082,52.79796556507511,0.6399993896484446,0.32020613504732864,0.5664991378784165,-0.3230011809876814,1.4559994567445145,0.12174897844536758,1.0112492973114655,-1.2740623265088615,75.83885057118133,36.026032944203166,0.444750159433049,4,-0.3299980163574219,-1.5599994659423828,-6.847497940063477,-7.724998474121094,0.24000167846679688,2,-0.052802144607424495,2.846178675704623,51.959999084472656,-2.046151859807292,51.58000183105469,-1.218747951100572,52.06000137329102,-0.052802144607424495
6427,2024-04-11,51.88999938964844,52.6500015258789,51.81000137329102,52.599998474121094,3650900.0,-0.010865415645669119,1.074061166630562,-1.4199981689453125,49.165396063503536,50.50074313613531,0.16743605611213042,-0.030972091610848906,-5.0968539153301435,-7.9433539651173675,51.71835825077533,0.8400001525878764,0.3103186796505426,0.02249946594238139,-0.833190033147325,0.8781889650320878,-0.4053452836024718,0.4503442154872346,-0.6691813607404029,38.21137707094099,-0.09082839058715564,0.42784474954485396,4,0.2350006103515625,-0.33499908447265625,-5.69999885559082,-6.584999084472656,-0.4099998474121094,3,-0.02987086635753089,-1.064530419373868,52.459999084472656,2.846178675704623,51.959999084472656,-2.046151859807292,51.58000183105469,-0.02987086635753089
6428,2024-04-12,51.31000137329102,52.0,51.04999923706055,51.709999084472656,4246600.0,-0.01117745274965487,-1.065214596990542,0.5633777844639437,49.1654245235236,49.83494530269648,0.5777421321913252,0.5006620140668474,-4.279867316715169,-7.260395810327644,50.05627479466609,0.9500007629394531,0.3397162045731221,-0.5104986190795842,-1.380863324123915,0.3598660859647467,-0.945680971601746,-0.0753162665574223,1.6199989318847585,16.25011026843561,-24.082228734165707,0.43518235252216503,4,0.6249980926513601,0.24499893188475852,-4.775001525878913,-5.660001754760749,-0.06999969482422586,4,-0.006041733872421795,1.074061166630562,51.88999938964844,-1.064530419373868,52.459999084472656,2.846178675704623,51.959999084472656,-0.006041733872421795
6429,2024-04-15,50.88999938964844,51.9000015258789,50.7400016784668,51.61999893188477,3878400.0,-0.008185577322186832,-1.2524378997581407,1.825009298377841,47.50732596532425,48.776087447137016,0.8732348892752526,0.8616681049258119,-3.643180944101516,-6.738192007070261,48.250886048946604,1.1599998474121023,0.2591089812213738,-0.8650005340576143,-1.8091565510367502,0.07915548292152152,-1.3370785425471823,-0.3929225255680464,2.002400894165042,7.85328393532992,-35.64644463705877,0.4720780084895686,4,0.8900012969970703,0.6650009155273438,-4.217499732971191,-5.239999771118164,1.279998779296875,0,0.021615293810400615,-1.065214596990542,51.31000137329102,1.074061166630562,51.88999938964844,-1.064530419373868,52.459999084472656,0.021615293810400615
6430,2024-04-16,50.25,50.75,49.86999893188477,50.63000106811523,5161500.0,-0.012576132782949445,1.8387180134006624,0.5205497347999748,44.322825071623555,48.73675786277116,1.4090112233444358,1.4915031362083226,-2.797203483798384,-5.9876574792868595,46.702157066948416,1.0200004577636648,0.007251095376680894,-1.4500000000000028,-2.599351674450986,-0.30064832554901955,-2.0246758372254945,-0.8753241627745112,2.5563043395996132,13.669090415101609,-32.2347258731285,0.57467583722549,4,1.0949993133544922,1.1499996185302734,-3.4825000762939453,-4.600000381469727,2.549999237060547,1,0.0368158900322606,-1.2524378997581407,50.88999938964844,-1.065214596990542,51.31000137329102,1.074061166630562,51.88999938964844,0.0368158900322606
6431,2024-04-17,49.45000076293945,50.68999862670898,49.40999984741211,50.59000015258789,4319900.0,-0.01592038282707553,-1.0983565550191243,2.9999899613512584,33.01238072500318,47.70009463521887,2.0481543243663154,2.2185926285958786,-1.7766103869313028,-5.095661983945327,44.970325624695164,1.279998779296868,-0.13887746236999732,-2.1314992904663086,-3.656176715061463,-0.6068218658711544,-2.8938380027638857,-1.3691605781687315,3.1801252521972714,1.2345955186749378,-39.86913209679062,0.7623387122975784,4,1.5799999237060547,1.7199993133544922,-1.6575002670288086,-3.395000457763672,3.3600006103515696,2,0.060060613957193976,1.8387180134006624,50.25,-1.2524378997581407,50.88999938964844,-1.065214596990542,51.31000137329102,0.060060613957193976
6432,2024-04-18,49.95000076293945,51.40999984741211,49.93000030517578,51.33000183105469,7590000.0,0.010111223302037287,-1.0845034856075972,1.2105279008445877,29.52242255079328,45.55107040909278,1.4760655058869787,1.6437772407944067,-2.0885346870300836,-5.519783221775484,43.36705315690285,1.9599990844726562,-0.26975416860931034,-1.5304992675781222,-3.206891547911397,0.14589301275515254,-2.3686954077447595,-0.6923031274114848,2.422515158779305,20.849454969637073,-13.162694217217997,0.8381961401666363,4,1.0799999237060547,1.2199993133544922,-2.0450000762939453,-3.895000457763672,4.459999084472656,3,0.055055054214140586,-1.0983565550191243,49.45000076293945,1.8387180134006624,50.25,-1.2524378997581407,50.88999938964844,0.055055054214140586
6433,2024-04-19,50.38999938964844,51.02000045776367,50.0,50.22999954223633,4296200.0,0.00880878118094941,-2.290329725772016,-0.115941828675997,36.257287111495856,43.80341182520681,0.8652558798298458,1.135178160555725,-2.3211509529305303,-5.878019438225962,41.63931888563218,1.0699996948242188,-0.3050046349836677,-1.010000610351561,-2.7352672685870942,0.7152660478839721,-1.8726339394693312,-0.14736728123379095,1.745515246125791,39.35738480464638,9.222404456867864,0.862633329117768,4,0.6400012969970703,0.7800006866455078,-2.1899986267089844,-4.059999465942383,2.5100021362304616,4,0.021631279336983056,-1.0845034856075972,49.95000076293945,-1.0983565550191243,49.45000076293945,1.8387180134006624,50.25,0.021631279336983056
6434,2024-04-22,50.93999862670898,51.1500015258789,50.38999938964844,50.63000106811523,4140800.0,0.010914849051844255,1.082188058484769,1.9374865889421358,43.40972027524873,42.93470661993047,0.24018277802682775,0.5769555740664956,-2.6427848900477926,-6.340152231769515,40.27051634877095,0.7600021362304616,-0.279002078086549,-0.43600139617920775,-2.173408436220697,1.3014056438622816,-1.3047049161999524,0.43270212384153695,0.977474825996282,76.4999389648434,46.59246203997529,0.868703520020744,4,0.09000205993653054,0.23000144958496804,-2.3349981307983327,-4.449998855590813,1.1500015258789134,0,0.005889341575296525,-2.290329725772016,50.38999938964844,-1.0845034856075972,49.95000076293945,-1.0983565550191243,49.45000076293945,0.005889341575296525
6435,2024-04-23,51.25,51.5,50.70000076293945,51.0099983215332,4522800.0,0.006085618014298078,1.16215519596674,0.7742050600511912,45.87912634942461,42.026878737326726,-0.20240876213032521,0.28304107481814356,-2.729327865300931,-6.556079749892,39.24139418185257,0.7999992370605469,-0.343190830717532,-0.12700004577637003,-1.8640762446161219,1.6100761530633818,-0.9955381451962424,0.7415380536435023,0.466875564281807,88.03827838526979,55.613035594495905,0.8685380994198758,4,-0.2199993133544922,-0.07999992370605469,-2.4375,-4.760000228881836,2.0999984741210938,1,0.01795118378429872,1.082188058484769,50.93999862670898,-2.290329725772016,50.38999938964844,-1.0845034856075972,49.95000076293945,0.01795118378429872
6436,2024-04-24,51.18000030517578,51.599998474121094,50.77999877929688,51.16999816894531,5088600.0,-0.0013658477038871464,-1.075946188687282,0.04167527616625606,48.4057868455854,41.942477713113604,-0.37221338462170195,0.3804209014307247,-2.4662481875492404,-6.3836342586775885,38.635421870679096,0.8199996948242116,-0.4026672242025455,-0.20199966430664062,-1.9360494508948491,1.532050122281568,-1.0690245576007484,0.6650252289874672,-1.7700004577636719,74.85038147014482,37.27100221340153,0.8670248932941058,4,-0.47500038146972656,-0.010000228881835938,-2.0399999618530273,-4.690000534057617,3.040000915527351,2,0.03165296839048537,1.16215519596674,51.25,1.082188058484769,50.93999862670898,-2.290329725772016,50.38999938964844,0.03165296839048537
6437,2024-04-25,51.34000015258789,51.4900016784668,50.56000137329102,50.65999984741211,4461100.0,0.003126218180110607,-1.1136436541446129,67.98550724637681,44.374985098824546,41.410206665924825,-0.6911131201252374,0.18418436616696,-2.351246435373106,-6.445125696406123,37.671921781615794,0.9300003051757741,-0.4882372336660197,-0.012999916076658735,-1.72846598337739,1.7024661512240726,-0.870732949727028,0.8447331175737105,-1.8862003326416001,83.75008940705243,45.273928955595935,0.8577330336503672,4,-0.6849994659423828,-0.1700000762939453,-2.1999998092651367,-4.850000381469727,2.270000457763672,3,0.02863266880276849,-1.075946188687282,51.18000030517578,1.16215519596674,51.25,1.082188058484769,50.93999862670898,0.02863266880276849
6438,2024-04-26,52.02000045776367,52.18999862670898,51.20000076293945,51.29999923706055,4985600.0,0.013245039017427906,-1.1521735524853478,1.058824849375624,53.333325626867975,42.0575399616519,-1.4078602476120494,-0.5857016831358663,-2.776523333306116,-7.0331597130370795,36.399253084725416,0.9899978637695241,-0.6277591072545761,0.7050003051757798,-0.9079797749545122,2.317980385306072,-0.10148973488936264,1.5114903452409223,-2.523276664733885,90.55565327778037,47.29691727325188,0.8064900400651445,4,-1.220001220703125,-0.8500003814697266,-2.880000114440918,-5.530000686645508,1.7299995422363281,4,0.04594385560586334,-1.1136436541446129,51.34000015258789,-1.075946188687282,51.18000030517578,1.16215519596674,51.25,0.04594385560586334
6439,2024-04-29,52.75,52.88000106811523,52.13000106811523,52.15999984741211,5977400.0,0.014033055282824058,-1.307700433703212,0.8194432670707413,55.6834623195565,43.31983298920001,-2.063244497920607,-1.3469562088779696,-3.2522496059933346,-7.664257998972587,35.47300810613553,0.8600006103515554,-0.6790493411053404,1.4109998703002944,-0.27446595698032894,3.0964656975809177,0.5682669566599827,2.253732783940606,-3.145545213623045,94.3965049475975,48.906844014854755,0.8427329136403103,4,-1.6049995422363281,-1.5799999237060547,-3.53749942779541,-6.260000228881836,0.2599983215332031,0,0.0028436308223487305,-1.1521735524853478,52.02000045776367,-1.1136436541446129,51.34000015258789,-1.075946188687282,51.18000030517578,0.0028436308223487305
6440,2024-04-30,51.540000915527344,52.88000106811523,51.43999862670898,52.63000106811523,6712700.0,-0.022938371269623836,-1.2325537382417318,-1.8474574079461943,43.99478690970517,44.540100343055784,-0.7275220127761841,-0.1709232213185743,-1.8235525165978075,-6.359154287683381,34.215188967740886,1.44000244140625,-0.7201443527495073,0.21700077056884481,-1.4536509355973095,1.8876524767349991,-0.6183250825142323,1.052326623651922,-1.73901335224609,42.241365135635476,0.5662725066550678,0.8353258530830763,4,-0.13500022888183594,-0.37000083923339844,-1.9250011444091797,-5.05000114440918,1.8499984741210938,1,0.010671308251662293,-1.307700433703212,52.75,-1.1521735524853478,52.02000045776367,-1.1136436541446129,51.34000015258789,0.010671308251662293
6441,2024-05-01,51.06000137329102,52.4900016784668,51.040000915527344,51.68999862670898,8328800.0,-0.00931314578404896,-3.3283723154706326,0.5779790506654628,44.51784367190768,46.20625824540182,0.005445858056248198,0.2601976070316496,-1.1304368162313807,-5.785716126910124,33.15380306384627,1.4500007629394531,-0.7290151406530114,-0.22349891662597088,-1.8789748494490155,1.4319770161970737,-1.0512368830374896,0.6042390497855479,-1.0742729997197316,21.551726972873027,-19.712127925666792,0.8277379664115218,5,0.37999916076659446,0.10999870300292258,-1.3425016403198313,-4.570001602172859,2.0200004577636648,2,0.04484913903719456,-1.2325537382417318,51.540000915527344,-1.307700433703212,52.75,-1.1521735524853478,52.02000045776367,0.04484913903719456
6442,2024-05-02,49.38999938964844,50.86000061035156,48.52000045776367,49.31999969482422,10828800.0,-0.032706657632722846,-1.8023984649824112,-0.11111111111111362,38.914538005353755,46.50150834471937,1.7742379470544805,1.8676497163649088,0.7308998161821094,-4.031197542172656,31.565965651145067,2.540000915527351,-0.6991948273573243,-1.7930007934570327,-3.650425177223376,0.06442359030931044,-2.7217129853402042,-0.8642886015738611,3.4900016784667898,19.954101148958692,-23.462835784684913,0.9287121918831701,5,1.3100013732910156,1.335000991821289,0.4825010299682617,-2.8999996185302734,3.7600021362304616,3,0.09779311380325728,-3.3283723154706326,51.06000137329102,-1.2325537382417318,51.540000915527344,-1.307700433703212,52.75,0.09779311380325728
6443,2024-05-03,49.6500015258789,50.2599983215332,49.36999893188477,49.599998474121094,6896500.0,0.005264266844371646,-2.490179065627547,0.7143324250680184,42.7058949190027,46.42330552735869,1.562546739088937,1.4944607980528062,0.653724294866656,-4.201279412013427,29.89231953162774,0.8899993896484304,-0.4932270105180976,-1.412498664855967,-3.3416746113182327,0.5166772816062988,-2.3770866380871,-0.4479106916248341,3.1427995300293006,25.91745206256091,-21.089331132598634,0.9645879732311325,5,1.049999237060554,1.0749988555908274,0.22249889373780007,-3.160001754760735,3.349998474121101,4,0.07975828726628742,-1.8023984649824112,49.38999938964844,-3.3283723154706326,51.06000137329102,-1.2325537382417318,51.540000915527344,0.07975828726628742
6444,2024-05-06,49.38000106811523,50.15999984741211,49.25,49.81000137329102,5811200.0,-0.005438075517942176,-1.637671384343211,-8.599481232836416,44.6494537663913,46.286675240354995,1.7746095616057787,1.677181946444037,1.1158876808382274,-3.849520357526835,27.959270329770625,0.9099998474121094,-0.2956855233811595,-1.5724990844726605,-3.6244129221002126,0.47941475315489157,-2.5984560032864366,-0.5465421656588845,3.3273439758300825,19.72478187984042,-30.19780424108974,1.0259569188137772,5,1.3199996948242259,1.339998245239265,0.5849990844726634,-2.835000991821282,3.80999755859375,0,0.08849734381043772,-2.490179065627547,49.6500015258789,-1.8023984649824112,49.38999938964844,-3.3283723154706326,51.06000137329102,0.08849734381043772
6445,2024-05-07,50.06999969482422,50.27000045776367,49.59000015258789,49.59000015258789,4695600.0,0.01397324041684822,-1.833337306980108,-1.116277212966376,53.86532977865719,46.89329112180742,1.0053484654426015,0.8836336982658253,0.6342226511657003,-4.442539439614123,25.882005009150273,0.8899993896484446,-0.1638832058087658,-0.7880004882812486,-2.8185209018198307,1.2425199252573336,-1.8032606950505397,0.2272597184880425,2.553598457397456,39.042789936120656,-16.334656708957077,1.0152602067692895,5,0.6300010681152344,0.6300010681152344,-0.10499954223632812,-3.4650001525878906,3.6199989318847585,1,0.0587177680173403,-1.637671384343211,49.38000106811523,-2.490179065627547,49.6500015258789,-1.8023984649824112,49.38999938964844,0.0587177680173403
6446,2024-05-08,49.68999862670898,49.93999862670898,49.599998474121094,49.7599983215332,3847100.0,-0.00758939625387145,-1.7200012207030682,-0.14583283662750132,48.35441717714384,47.33545024162068,1.2871202641314596,1.1019716660127656,1.2059957725193655,-3.980356011109258,23.383283814481555,0.470001220703125,-0.13886824874159487,-1.0295015335083093,-2.9760771767447523,0.9170741097281336,-2.002789355126531,-0.056213711890087836,2.851527571623535,49.99991848937968,-9.34252740100409,0.9732878216182218,5,1.0100021362304759,1.0100021362304759,0.4125013351440501,-3.0549983978271413,2.44000244140625,2,0.07446167971819317,-1.833337306980108,50.06999969482422,-1.637671384343211,49.38000106811523,-2.490179065627547,49.6500015258789,0.07446167971819317
6447,2024-05-09,50.34000015258789,50.4000015258789,49.70000076293945,49.77000045776367,3980500.0,0.013081133907086206,1.028980539584276,-8.14288828337792,49.69174346621737,46.93083000154839,0.5368017602308512,0.34772203443374394,0.6464405748607049,-4.554578489481848,20.51543995057826,0.7100028991699219,-0.14380893203829714,-0.3020000457763672,-2.174365362045343,1.5703652704926085,-1.2381827039108515,0.6341826123581171,2.121095530933246,94.78249620189399,31.552510643952793,0.9361826581344876,5,0.3600006103515625,0.3600006103515625,-0.1424999237060547,-3.625,2.799999237060547,3,0.054429910015126204,-1.7200012207030682,49.68999862670898,-1.833337306980108,50.06999969482422,-1.637671384343211,49.38000106811523,0.054429910015126204
6448,2024-05-10,51.0,51.09000015258789,50.43000030517578,50.5,3873000.0,0.013110843174643394,-1.0625014901175405,0.8771934521021001,50.36497163342735,46.339886591978484,-0.3163706822489587,-0.3548884474338294,0.10608627046300967,-5.119821640401227,18.655556000791904,0.75,-0.15395700837437687,0.37349987030029297,-1.480625241252966,2.227624981853552,-0.5535626854763365,1.3005624260769224,1.3822737790059847,95.1086877649815,32.17104618630413,0.9270625557766288,5,-0.2999992370605469,-0.2999992370605469,-0.18249988555908203,-4.164999008178711,3.549999237060547,4,0.04215689266429212,1.028980539584276,50.34000015258789,-1.7200012207030682,49.68999862670898,-1.833337306980108,50.06999969482422,0.04215689266429212
6449,2024-05-13,51.9900016784668,52.15999984741211,51.040000915527344,51.13999938964844,5039600.0,0.019411797616996074,-1.1333328489269794,1.7000045776367188,54.15731030571994,47.469055858202346,-1.5930405698281689,-1.326253007044329,-0.7751223410812003,-6.020642534038942,17.477519536306797,1.1599998474121094,-0.12197583350646113,1.3085014343261747,-0.6413249561029346,3.258327824755284,0.33358823911162006,2.2834146295407294,0.3150266341143393,93.3852844695789,32.23378538917549,0.9749131952145561,5,-1.4850006103515625,-1.2900009155273438,-1.0600013732910156,-5.155000686645508,1.8499984741210938,0,0.01942677993702624,-1.0625014901175405,51.0,1.028980539584276,50.34000015258789,-1.7200012207030682,49.68999862670898,0.01942677993702624
6450,2024-05-14,52.099998474121094,52.4900016784668,51.599998474121094,52.31000137329102,3472600.0,0.0021157297961744703,2.1227990336159763,-0.24706156904808688,55.14540222430072,48.649895697357124,-1.8050704342792159,-1.3602889666104048,-0.800529451893965,-6.058275722407018,17.498969930747517,0.8900032043457031,-0.2141767612213954,1.325998306274414,-0.7112071623138476,3.3632037748626757,0.30739557198027967,2.3446010405685485,-3.579998016357422,86.5050943971531,25.967500076989133,1.0186027342941313,5,-1.5949974060058594,-1.3999977111816406,-1.1499977111816406,-5.264997482299805,2.0500030517578054,1,0.020921308723824694,-1.1333328489269794,51.9900016784668,-1.0625014901175405,51.0,1.028980539584276,50.34000015258789,0.020921308723824694
6451,2024-05-15,52.41999816894531,52.6500015258789,51.77999877929688,52.36999893188477,3914800.0,0.006142028871328531,2.4117356670032932,-0.23808831810498798,55.93405354240664,50.540952979251884,-2.1365477658639946,-1.5245393154630804,-1.0685177381424609,-6.292299067006148,18.114473489870285,0.870002746582017,-0.388149577916991,1.4974981307983413,-0.5661608496873356,3.561157111284018,0.4656686405554993,2.5293276210411832,-3.8205976867675773,92.20327805256544,33.17253911047978,1.0318294902428389,5,-1.4699974060058594,-1.7199974060058594,-1.112497329711914,-5.584997177124023,1.5900001525878906,2,0.024227403703269035,2.1227990336159763,52.099998474121094,-1.1333328489269794,51.9900016784668,-1.0625014901175405,51.0,0.024227403703269035
6452,2024-05-16,52.70000076293945,53.040000915527344,52.06000137329102,52.41999816894531,5236500.0,0.005341522391735243,1.0416595472444707,5.600137331197866,53.90804567461789,51.78563639654247,-2.1206600512375005,-1.6737704405451979,-1.3066899954711673,-6.495799622004228,18.229674471537848,0.979999542236321,-0.36805857255424,1.640000724792479,-0.5152571705402025,3.7952586201251606,0.5623717771261383,2.71762967245882,-3.9385762390136705,86.9731772766868,30.611127330147028,1.07762894766634,5,-1.5550003051757812,-1.9200000762939453,-1.1850004196166992,-5.864999771118164,1.25,3,-0.010815933331543182,2.4117356670032932,52.41999816894531,2.1227990336159763,52.099998474121094,-1.1333328489269794,51.9900016784668,-0.010815933331543182
6453,2024-05-17,51.47999954223633,52.77999877929688,51.11999893188477,52.63999938964844,4607200.0,-0.02314992795144466,1.30555754237892,-4.142818217735453,43.09031777361303,51.61239906401155,-0.6859050058294116,-0.3878051469201509,-0.06590954014754402,-5.207050991898605,18.002285856148163,1.6599998474121094,-0.3477723577723566,0.36549949645996094,-1.7734866148571697,2.5044856077770916,-0.7039935591986008,1.4349925521185227,-2.4618604348144544,21.99993133544922,-28.330293868108157,1.0694930556585645,5,-0.16499900817871094,-0.6999988555908203,0.3600006103515625,-4.644998550415039,2.209999084472649,4,0.032245529568238895,1.0416595472444707,52.70000076293945,2.4117356670032932,52.41999816894531,2.1227990336159763,52.099998474121094,0.032245529568238895
6454,2024-05-20,51.2400016784668,51.61999893188477,51.02000045776367,51.45000076293945,3056700.0,-0.004661963207140851,1.1818307924925828,0.18103371732431836,48.17518824034435,50.98016111531012,-0.1724551506086769,-0.1308902293082923,0.20572472763301164,-4.893574524315973,17.61330055479446,0.5999984741211009,-0.1317013150147659,0.1105014801025419,-2.0275395489427197,2.2485425091478035,-0.9585190344200853,1.1795219946251692,-1.9805508625585944,10.891147071653972,-38.79081011964743,1.0690205145226293,5,0.07999801635742188,-0.46000099182128906,0.5049982070922852,-4.405000686645508,1.80999755859375,0,0.0645979205731515,1.30555754237892,51.47999954223633,1.0416595472444707,52.70000076293945,2.4117356670032932,52.41999816894531,0.0645979205731515
6455,2024-05-21,52.16999816894531,52.36999893188477,51.13000106811523,51.13000106811523,3739400.0,0.018149813817616156,-1.3846179239919398,-4.952388737511387,56.40136413894993,51.87426633328859,-0.8641107830801289,-1.0418447398227357,-0.7192172009795286,-5.742341866951612,17.110458315607737,1.2399978637695455,0.06411027073941966,0.9944980621337862,-1.1934636589775636,3.182459783245136,-0.09948279842188867,2.088478922689461,-2.6837143470599614,56.930566860108286,3.537881225146279,1.0939808605556747,5,-0.7999973297119141,-1.3899974822998047,-0.502497673034668,-5.334997177124023,1.5500030517578196,1,0.03201077328457069,1.1818307924925828,51.2400016784668,1.30555754237892,51.47999954223633,1.0416595472444707,52.70000076293945,0.03201077328457069
6456,2024-05-22,52.79999923706055,52.849998474121094,51.86999893188477,52.18999862670898,4733900.0,0.012075926590510155,1.7605656504872949,0.5865406834929547,72.34599849311975,54.39140578072218,-1.1248556774886822,-1.6277102768601779,-1.3161065758315758,-6.28806275321616,16.618762061792758,0.979999542236321,0.29457842208185525,1.543499183654788,-0.7619563912535341,3.84895475856311,0.39077139620062695,2.696226971108949,-3.1004923895566776,88.11873148125416,29.236519522745596,1.15272778745416,5,-1.0649986267089844,-2.019998550415039,-1.427499771118164,-5.964998245239258,-0.11999893188476562,2,0.025568225536465095,-1.3846179239919398,52.16999816894531,1.1818307924925828,51.2400016784668,1.30555754237892,51.47999954223633,0.025568225536465095
6457,2024-05-23,52.81000137329102,52.88999938964844,52.31000137329102,52.79999923706055,4828800.0,0.0001894344010417992,5.82357957095405,0.016396928233745854,71.40920995976995,56.729654483649135,-0.8355043036029173,-1.6041843258084114,-1.340554983364342,-6.215265952372135,16.422659705438168,0.5799980163574148,0.4023320056242383,1.480001258850102,-0.9281076122806837,3.8881101299808876,0.27594682328471265,2.684055694415491,-2.9100648817057433,95.72202876732207,31.320432532385524,1.2040544355653922,5,-0.7800006866455149,-2.030000686645515,-1.7100009918212962,-5.975000381469734,0.43999862670897727,3,0.022722910756239667,1.7605656504872949,52.79999923706055,-1.3846179239919398,52.16999816894531,1.1818307924925828,51.2400016784668,0.022722910756239667
6458,2024-05-24,54.40999984741211,54.59000015258789,53.0,53.0,7773400.0,0.030297262497900546,-1.2553196094398889,140.96987032789374,78.87485251441566,59.4760480623931,-2.124320949039088,-3.178935102284811,-2.9315473950909308,-7.726312772364352,15.989708526591052,1.779998779296868,0.6550962975455477,2.9604997634887695,0.19721081467657342,5.723788712300966,1.578855289082668,4.342144237894871,-4.321659490390303,94.95797421392653,23.876259034845944,1.3816444744060994,5,-1.6049995422363281,-2.854999542236328,-3.309999465942383,-7.57499885559082,-1.7999992370605469,4,-0.008454311445739382,5.82357957095405,52.81000137329102,1.7605656504872949,52.79999923706055,-1.3846179239919398,52.16999816894531,-0.008454311445739382
6459,2024-05-28,52.9000015258789,55.1500015258789,52.84000015258789,54.13999938964844,7242700.0,-0.027752220653700865,-2.3970593185158484,-0.8794312042270147,64.84786040687968,60.554098971568536,-0.5270938506039826,-1.74667582664663,-1.4282917666303234,-6.130130825798375,15.113944234835419,2.3100013732910085,0.8354780612949071,1.4430013656616154,-1.3359199319869504,4.221922663310181,0.053540716837332525,2.8324620144858983,-2.451528385211809,44.029857119676144,-29.819669065672052,1.3894606488242829,5,0.18499946594238992,-1.06500053405761,-1.8000011444091726,-6.06500053405761,-0.030002593994126414,1,0.014933782193628176,-1.2553196094398889,54.40999984741211,5.82357957095405,52.81000137329102,1.7605656504872949,52.79999923706055,0.014933782193628176
6460,2024-05-29,52.09000015258789,52.38000106811523,51.38000106811523,52.2599983215332,6445500.0,-0.015311934781225944,3.8780052102718474,0.1370955337201353,62.04820153859473,61.23344874892277,0.31440293955665766,-0.9416353368527268,-0.6071820861424087,-5.221494493755884,14.609432536237204,1.5200004577636719,0.9571620031167356,0.6055000305175753,-2.1877283188231615,3.398728379858312,-0.7911141441527931,2.0021142051879437,-1.1713741733996201,18.83286467540187,-55.63617343449893,1.3966141746703693,5,0.9950008392333984,-0.25499916076660156,-0.9899997711181641,-5.254999160766602,0.7000007629394531,2,0.018429623376089888,-2.3970593185158484,52.9000015258789,-1.2553196094398889,54.40999984741211,5.82357957095405,52.81000137329102,0.018429623376089888
6461,2024-05-30,53.349998474121094,53.63999938964844,51.86000061035156,51.93999862670898,5852900.0,0.02418887152701621,-1.2675203187831812,-8.294206085629698,64.2384082059692,62.38126680796181,-0.8937935789073279,-2.1305086459611715,-1.8563536429361847,-6.378681158960866,14.821587249150387,1.779998779296875,1.0029169173138683,1.7509984970092773,-1.1544509195404373,4.656447913558992,0.29827378873442,3.2037232052841347,-2.008234940263762,52.254566758712016,-18.833442670398924,1.4527247082748571,5,-0.2649974822998047,-1.5149974822998047,-2.249998092651367,-6.514997482299805,-0.6999969482421946,3,0.006935384389214594,3.8780052102718474,52.09000015258789,-2.3970593185158484,52.9000015258789,-1.2553196094398889,54.40999984741211,0.006935384389214594
6462,2024-05-31,54.22000122070313,54.25,53.02000045776367,53.09000015258789,7405700.0,0.016307455885009148,1.06722850704117,0.8014192839731303,64.93507228816753,64.80846175402341,-1.7047862671102436,-2.761700319686163,-2.7100326297729254,-7.140567806698776,15.550887788834485,1.2299995422363281,1.0581259881708718,2.3795011520385785,-0.5556323254861013,5.314634629563258,0.911934413276235,3.847067890800922,-2.840000152587905,75.33155988719868,6.981192615510437,1.467566738762341,5,-1.135000228881843,-2.385000228881843,-3.282501220703132,-7.385000228881843,-1.240001678466804,4,-0.0284028196395415,-1.2675203187831812,53.349998474121094,3.8780052102718474,52.09000015258789,-2.3970593185158484,52.9000015258789,-0.0284028196395415
6463,2024-06-03,53.61000061035156,54.2400016784668,53.18999862670898,54.04999923706055,6043100.0,-0.01125047208812402,1.5609720923525126,-0.38937894761716435,57.788458117365785,65.87660285147024,-0.8502877276044316,-1.9392410466622891,-2.0914270577793275,-6.4137235890171596,16.31960063590599,1.0500030517578196,1.071295717902494,1.571500587463376,-1.2743665613145652,4.417367736241317,0.14856701307440545,2.9944341618523467,-1.8529994964599652,59.15117430938322,-5.783250254894412,1.4229335743889702,6,-0.4699993133544993,-1.7749996185302734,-2.697500228881836,-6.774999618530273,0.4099998474121094,0,-0.006715176389721078,1.06722850704117,54.22000122070313,-1.2675203187831812,53.349998474121094,3.8780052102718474,52.09000015258789,-0.006715176389721078
6464,2024-06-04,53.75,54.02999877929688,52.93999862670898,53.4000015258789,5010600.0,0.002611441672347281,1.3956151750157137,-0.7954535602507465,57.90988244295692,66.04421599635991,-0.6669366782750572,-1.8288298611673426,-2.2023192117111705,-6.4415852964720415,16.950284423329794,1.0900001525879048,1.0952349658065046,1.4930000305175781,-1.1577925076227444,4.143792568657901,0.16760376144741684,2.8183962995877394,-1.6536988449096697,82.57839072882017,19.530943419434905,1.3253962690701602,6,-0.4849987030029368,-1.914999008178711,-2.765000343322754,-6.914999008178711,0.43999862670897727,1,-0.02120929097020352,1.5609720923525126,53.61000061035156,1.06722850704117,54.22000122070313,-1.2675203187831812,53.349998474121094,-0.02120929097020352
6465,2024-06-05,53.0099983215332,54.25,52.790000915527344,53.72999954223633,4852000.0,-0.01376747308775439,-1.5172484099892793,-2.057155313351457,52.71889413883315,63.863426623661404,0.2288116439119321,-0.9036059251522772,-1.4350838928017566,-5.581593193973319,17.771524017109375,1.4599990844726562,1.324321946825883,0.6059984207153306,-1.8532991620069197,3.065296003437581,-0.6236503706457981,1.8356472120764593,-0.6083271293640138,48.117071333260974,-10.777949198694124,1.2296487913611267,6,0.2550029754638601,-1.174997329711914,-1.8524980545043945,-6.129997253417969,0.710002899169929,2,-0.002640999699703106,1.3956151750157137,53.75,1.5609720923525126,53.61000061035156,1.06722850704117,54.22000122070313,-0.002640999699703106
6466,2024-06-06,53.38999938964844,53.84000015258789,53.31000137329102,53.81000137329102,4921600.0,0.00716847915765495,1.2083303530982228,0.5833350993938979,53.150678441248616,61.834700899381254,-0.06559459630403097,-1.0458192733096752,-1.7780385618138936,-5.827637668179506,18.637144419002393,0.8300018310546875,1.5407517913707878,0.8009994506835909,-1.3339517330622783,2.93595063442946,-0.2664761411893437,1.8684750425565255,-0.7134951641082807,41.09581166880046,-13.658960894281641,1.0674755918729348,6,-0.12499809265137429,-1.5549983978271484,-2.102499008178711,-5.854999542236328,2.029998779296875,3,-0.011238031110324842,-1.5172484099892793,53.0099983215332,1.3956151750157137,53.75,1.5609720923525126,53.61000061035156,-0.011238031110324842
6467,2024-06-07,53.08000183105469,53.75,53.02999877929688,53.349998474121094,4337200.0,-0.005806285112148868,-2.8918696001815656,0.6428461140225684,57.968141189433574,59.51173297438324,0.32042650729279387,-0.5481252888174737,-1.4609127219995344,-5.375982963510211,19.936961190146057,0.7200012207031179,1.6084261877565211,0.35400180816650106,-1.5074227173350252,2.2154263336680273,-0.5767104545842585,1.2847140709172606,-0.29000091552734375,19.86308886159956,-37.42245727407723,0.9307122627507619,6,0.1849994659423757,-1.2450008392333984,-1.7750015258789062,-5.545001983642578,1.5,4,-0.008100985123256299,1.2083303530982228,53.38999938964844,-1.5172484099892793,53.0099983215332,1.3956151750157137,53.75,-0.008100985123256299
6468,2024-06-10,53.1500015258789,53.18999862670898,52.41999816894531,52.6500015258789,3595100.0,0.0013187583347682441,1.6552005366937839,-1.8518748763740145,59.67578548180941,58.93705798270876,0.05911690299735284,-0.4730469226485283,-1.5505483951381152,-5.302001280242813,21.345416481090524,0.7700004577636648,1.4922421245049975,0.3165014266967674,-1.3648424513473714,1.9978453047409062,-0.5241705123252984,1.1571733657188332,2.0,39.890853907663185,-22.30228993182164,0.8406719390220685,6,-0.33500099182128196,-0.950000762939446,-2.4375009536743093,-5.200000762939446,1.2399978637695384,0,-0.003198532055729064,-2.8918696001815656,53.08000183105469,1.2083303530982228,53.38999938964844,-1.5172484099892793,53.0099983215332,-0.003198532055729064
6469,2024-06-11,53.0,53.02999877929688,52.13999938964844,52.77000045776367,4198200.0,-0.002822229944920429,5.137988187474262,0.45999908447265625,54.565464624888264,58.10564277007471,0.2512126224568547,-0.25665819528316547,-1.4058894440955925,-5.009345002141714,21.822477796792235,1.0100021362304616,1.3856564516470513,0.1159999847412081,-1.518695201580556,1.7506951710629721,-0.7013476084196739,0.9333475779020901,2.095401458740227,40.75831097547747,-21.187564045126365,0.8173475931608825,6,0.05500030517578125,-0.7999992370605469,-2.28749942779541,-4.989999771118164,0.5999984741210938,1,0.019245291655918262,1.6552005366937839,53.1500015258789,-2.8918696001815656,53.08000183105469,1.2083303530982228,53.38999938964844,0.019245291655918262
6470,2024-06-12,53.18999862670898,53.70000076293945,52.81000137329102,53.40999984741211,4573400.0,0.0035848797492259443,1.2249899864578586,-0.9565289502927681,52.25433133440288,56.774078673234015,0.26111717690357494,-0.3803083862526009,-1.5859154545867327,-5.059564617665302,22.23681634225626,0.8899993896484304,1.0363659909820484,0.25149860382079225,-1.3453836473795278,1.8483808550211123,-0.5469425217793713,1.0499397294209558,1.7871867492675761,61.764633284340256,3.000174290205287,0.7984411256001605,6,0.00500106811524148,-0.8199977874755788,-2.4799985885620046,-5.164999008178704,0.7200012207031321,2,0.018800526900142778,5.137988187474262,53.0,1.6552005366937839,53.1500015258789,-2.8918696001815656,53.08000183105469,0.018800526900142778
6471,2024-06-13,53.68999862670898,54.34000015258789,53.36000061035156,53.4000015258789,4641800.0,0.009400263450071389,-4.297310115163153,-1.318161326120085,54.813989672770674,55.64951393818992,-0.20739128647468164,-0.8224523007156179,-2.069604732862679,-5.4143413712053885,22.695701699960324,1.1500015258789134,0.9370828037440901,0.6879985809326072,-0.9230107340007905,2.299007895866005,-0.11750607653409162,1.493503238399306,1.1736993098144524,70.45448634252122,15.688893762304971,0.8055046574666972,6,-0.4499988555908132,-1.3149986267089773,-2.989997863769524,-5.664999008178704,-0.4499969482421804,3,0.0005588115992096743,1.2249899864578586,53.18999862670898,5.137988187474262,53.0,1.6552005366937839,53.1500015258789,0.0005588115992096743
6472,2024-06-14,52.13000106811523,53.45000076293945,51.95000076293945,53.08000183105469,5737300.0,-0.029055645343557535,-1.2900739351618624,-3.275897449389009,37.47253207909415,53.3921888228264,1.1454149651289427,0.7300846148976703,-0.4965805026106196,-3.7223060184600953,22.418720491949603,1.7399978637695241,0.8892013326235784,-0.8434989929199261,-2.496620504575226,0.8096225187353738,-1.6700597487475761,-0.016938237092276154,2.6247489265332007,7.531395445345771,-40.408952728261795,0.8265607558276498,6,1.0149993896484446,0.2950000762939524,-1.4300003051757741,-3.8300018310546804,1.529998779296882,4,0.06311139523153364,-4.297310115163153,53.68999862670898,1.2249899864578586,53.18999862670898,5.137988187474262,53.0,0.06311139523153364
6473,2024-06-17,53.13999938964844,53.22000122070313,51.72000122070313,52.0099983215332,4399900.0,0.019374607727582926,1.3255728678433771,-1.1894738532828366,51.39533666483624,52.66835040303521,0.06899089554258353,-0.15723576056461752,-1.502824325002564,-4.596246423035858,23.0579213503802,1.5,0.7321403492892955,0.08349933624267436,-1.4131811472216782,1.580179819707027,-0.6648409054895055,0.8318395779748542,1.446465651097455,54.19842549034155,5.525345294492645,0.7483402417321764,6,-0.10999870300292969,-0.34999847412109375,-2.4399986267089844,-4.649999618530273,-0.02000045776366477,0,0.027098277341846444,-1.2900739351618624,52.13000106811523,-4.297310115163153,53.68999862670898,1.2249899864578586,53.18999862670898,0.027098277341846444
6474,2024-06-18,54.54999923706055,54.59000015258789,52.849998474121094,52.849998474121094,5615000.0,0.02653368204002593,-1.0470598795004993,1.50442403189489,63.369564676555036,53.851758240559874,-1.3584507456722292,-1.3771516334712572,-2.877133754846774,-5.869389905933502,24.148971542593756,1.7400016784667969,0.5217163316601017,1.3279993057251005,-0.05027715451506509,2.706275765965266,0.6388610756050213,2.0171375358451797,-2.8299980163574148,98.60623935838629,44.25180956659165,0.6891382301200816,6,-1.394998550415039,-1.4649982452392578,-3.8499984741210938,-4.819999694824219,-0.3699989318847656,1,-0.0029330861530683094,1.3255728678433771,53.13999938964844,-1.2900739351618624,52.13000106811523,-4.297310115163153,53.68999862670898,-0.0029330861530683094
6475,2024-06-20,53.84000015258789,54.95000076293945,53.47000122070313,54.65999984741211,4643100.0,-0.013015565433597498,1.1142827559522734,-0.4823525451873128,52.83238039377389,53.81639179084046,-0.5792485953444455,-0.5645711441514862,-2.1512089665781815,-5.0337362434750474,24.76739048483659,1.479999542236321,0.4308010772689812,0.5345001220703125,-0.7761116063885396,1.8451118505291646,-0.12080574215911355,1.1898059862997385,-2.1199989318847585,65.63465115592422,10.559600932462871,0.6553058642294244,6,-0.5049991607666016,-0.7549991607666016,-3.237499237060547,-3.885000228881836,0.7700004577636719,3,-0.004457683465575957,-1.0470598795004993,54.54999923706055,1.3255728678433771,53.13999938964844,-1.2900739351618624,52.13000106811523,-0.004457683465575957
6476,2024-06-21,54.1500015258789,54.47000122070313,53.66999816894531,53.88000106811523,10478400.0,0.005757826382103204,-1.3188284009929863,-0.32926897347388795,49.56736881019106,52.88297263759129,-0.8606085826782319,-0.8097651091570484,-2.4574730000676865,-5.213887030286621,25.06232337900121,0.8000030517578196,0.33015189966276637,0.777001380920403,-0.5627249189096517,2.116727680750458,0.10713823100537212,1.446864530835434,-2.300800323486314,75.23221825267916,21.780961974286626,0.6698631499150285,6,-0.8150005340576101,-1.06500053405761,-3.5475006103515554,-4.155000686645501,1.25,4,-0.004432163835712766,1.1142827559522734,53.84000015258789,-1.0470598795004993,54.54999923706055,1.3255728678433771,53.13999938964844,-0.004432163835712766
6477,2024-06-24,54.0099983215332,54.959999084472656,53.9900016784668,54.31999969482422,5694800.0,-0.002585469998164003,-4.542926898385813,-1.1481512878113564,52.624657265422385,52.099513946881615,-0.6423636278578684,-0.6063389647442321,-2.2969066443480983,-4.932831122057266,25.448096208028158,0.9699974060058594,0.3467497170690379,0.5769983291625991,-0.7640472628202488,1.918043921145447,-0.09352446682882487,1.247521125154023,-2.036765136718742,70.67896946591841,17.20727160335774,0.6705227959914225,6,-0.6699981689453125,-0.9249973297119141,-3.18499755859375,-3.5249977111816406,1.6000022888183594,0,-0.014256557433726447,-1.3188284009929863,54.1500015258789,1.1142827559522734,53.84000015258789,-1.0470598795004993,54.54999923706055,-0.014256557433726447
6478,2024-06-25,53.95000076293945,55.349998474121094,53.81000137329102,53.9000015258789,4369900.0,-0.001110860219557308,-12.391305790059313,-0.16128714698827123,51.32626551618591,51.73960293480358,-0.510652857995403,-0.614053182893457,-2.1979212133283212,-4.716646639617032,24.836460410860408,1.539997100830071,0.32969237474469537,0.5400007247924776,-0.7451039566754005,1.8251054062603558,-0.102551615941465,1.1825530655264203,-1.7975616241455015,44.000091552734375,-5.5506345269544966,0.64255234073394,6,-0.41500091552734375,-0.7650012969970703,-2.9875001907348633,-3.1700000762939453,2.279998779296875,1,-0.0053753644379289645,-4.542926898385813,54.0099983215332,-1.3188284009929863,54.1500015258789,1.1142827559522734,53.84000015258789,-0.0053753644379289645
6479,2024-06-26,53.68999862670898,54.27000045776367,53.31999969482422,53.540000915527344,3473300.0,-0.004819316636767934,-2.2203407364303493,2.9999999999994316,54.81586784933126,52.02421810312895,-0.15922570236866562,-0.30760282284137475,-1.8876086159297145,-4.3104431595293065,23.719666127167066,0.9500007629394531,0.27390440515268466,0.24049873352050355,-1.0270469809825045,1.5080444480235116,-0.393274123731004,0.8742715907720111,-1.2817547410888537,18.226559328913194,-30.20405413162931,0.6337728572515056,6,-0.1549987792968679,-0.5049991607665945,-2.6424980163574148,-2.9099979400634695,2.510002136230476,2,-0.010616496729442093,-12.391305790059313,53.95000076293945,-4.542926898385813,54.0099983215332,-1.3188284009929863,54.1500015258789,-0.010616496729442093
6480,2024-06-27,53.04999923706055,53.66999816894531,52.86000061035156,53.65999984741211,4167200.0,-0.011920272043554392,1.5714320314865273,-4.066732789095078,47.6775932790416,51.23128517049239,0.5127471891776452,0.4300539814963571,-1.1830660713869037,-3.5303118079179114,23.867461894593724,0.8299980163574148,0.1772476309336639,-0.4475006103515611,-1.5617125314802962,0.666711310777174,-1.004606570915925,0.10960535021280293,-0.40641498436034595,7.63047348246923,-40.00420479008086,0.5571059605643658,6,0.4850006103515625,0.1900005340576172,-1.9999990463256836,-2.269998550415039,1.6100006103515625,3,0.02130068019540743,-2.2203407364303493,53.68999862670898,-12.391305790059313,53.95000076293945,-4.542926898385813,54.0099983215332,0.02130068019540743
6481,2024-06-28,53.72000122070313,53.95000076293945,52.66999816894531,52.959999084472656,7190800.0,0.012629632295536819,1.0983628086149535,-1.245903894739487,54.16666252745544,53.086188553643645,-0.1704790596577439,-0.22219932497839778,-1.7536183662280038,-4.045123243836912,23.382354877231883,1.2800025939941406,0.1753455834720299,0.20400123596191833,-0.9121839098761555,1.3201863817999921,-0.3540913369571186,0.7620938088809552,1.6299972534179616,39.17921388777416,-11.473982086440522,0.5580925729190375,6,-0.18500137329102273,-0.35500144958496804,-2.645000457763679,-2.9400005340576243,2.1999969482421804,4,0.016567374710062976,1.5714320314865273,53.04999923706055,-2.2203407364303493,53.68999862670898,-12.391305790059313,53.95000076293945,0.016567374710062976
6482,2024-07-01,52.68000030517578,53.90999984741211,52.27999877929688,53.849998474121094,4501000.0,-0.019359659193874834,1.5271316454049084,-1.5394669477488185,47.28323041737635,52.62928785948143,1.0680619393128197,0.7341534813287822,-0.6403211868029146,-2.875640086210254,22.432635967148624,1.6300010681152273,0.163273389998416,-0.7589996337890597,-1.8831439082912453,0.365144640713126,-1.3210717710401525,-0.19692749653796682,2.616398162841797,13.029366959002362,-37.37475480070764,0.5620721372510913,7,1.1349983215332031,0.6849994659423828,-1.422499656677246,-1.8999996185302734,2.4300003051757812,0,0.05163252097467974,1.0983628086149535,53.72000122070313,1.5714320314865273,53.04999923706055,-2.2203407364303493,53.68999862670898,0.05163252097467974
6483,2024-07-02,53.25,53.4000015258789,52.02999877929688,52.56999969482422,4175100.0,0.010820039702395645,1.795914395372566,-0.5811977516073921,51.3781698368891,51.29691065507411,0.5758651262343193,0.14313942273949465,-1.1430746023046083,-3.306419006502935,21.347848398782045,1.370002746582017,0.09483980514811918,-0.1709999084472642,-1.2951441572308156,0.9531443403362871,-0.7330720328390399,0.39107221594451147,1.9257424804687489,54.46429939901519,2.722728016568638,0.5620721243917749,7,0.4399986267089844,0.11499977111816406,-1.8449993133544922,-2.469999313354492,2.6899986267089773,1,0.04431926028829225,1.5271316454049084,52.68000030517578,1.0983628086149535,53.72000122070313,1.5714320314865273,53.04999923706055,0.04431926028829225
6484,2024-07-03,52.61000061035156,53.599998474121094,52.22999954223633,53.43000030517578,2803000.0,-0.01201876788072187,1.3620752024098446,-1.2058813629682819,46.95379207737108,50.643734175473796,1.0188822991841135,0.7308235965634822,-0.45961014156043234,-2.5243975280335107,20.5058191167381,1.3699989318847656,0.3297073723790973,-0.7539993286132827,-1.922631030372763,0.4146323731461976,-1.3383151794930228,-0.16968347773354253,2.3769972480468766,30.208397491044153,-19.42818434083229,0.5843158508797415,7,1.0799980163574219,0.7549991607666016,-0.43000030517578125,-1.0550003051757812,3.9099998474121094,2,0.06880819026587304,1.795914395372566,53.25,1.5271316454049084,52.68000030517578,1.0983628086149535,53.72000122070313,0.06880819026587304
6485,2024-07-05,52.86999893188477,52.95000076293945,52.13999938964844,52.52999877929688,2686200.0,0.00494199426947084,2.2399807740725555,-0.414634486736944,45.58189761482742,50.20090404265561,0.6781322406773143,0.48464721338989847,-0.6822198329897091,-2.6459665754336044,19.464202038840796,0.8100013732910156,0.3491848297278466,-0.48700103759765057,-1.6661903323960345,0.6921882572007334,-1.076595684996839,0.10259360980153787,1.9395789817675748,43.74996274713566,-3.118903946440817,0.5895946473991917,7,0.8199996948242116,0.49500083923339133,-0.40999794006348367,-1.0349979400634837,2.94000244140625,4,0.06298471530791772,1.3620752024098446,52.61000061035156,1.795914395372566,53.25,1.5271316454049084,52.68000030517578,0.06298471530791772
6486,2024-07-08,52.790000915527344,52.91999816894531,52.38999938964844,52.81000137329102,3875800.0,-0.0015131079624286503,3.4167660102045683,-0.05882484937564499,54.23076866646488,50.37936086499367,0.6089657247046389,0.545350506764521,-0.5627352532701906,-2.44352430774714,18.366294679749075,0.529998779296875,0.11616997912118165,-0.536999130249022,-1.7428806967127528,0.6688824362147088,-1.1399399134808874,0.06594165298284338,1.8528022500636752,40.42562257650166,-10.947455549806584,0.6029407832318637,7,0.8999977111816406,0.7449989318847656,-0.3299999237060547,-0.9549999237060547,2.9099998474121094,0,0.03542335479169756,2.2399807740725555,52.86999893188477,1.3620752024098446,52.61000061035156,1.795914395372566,53.25,0.03542335479169756
6487,2024-07-09,52.6500015258789,53.06000137329102,52.1500015258789,52.72000122070313,3419500.0,-0.00265200581967151,1.426666259765617,3.499904634750564,46.46466203325002,49.83918270022301,0.5987241712891702,0.6866905957880434,-0.38922004045777214,-2.142969197437253,17.421948033238476,0.9099998474121236,0.042277454546798765,-0.655498504638679,-1.8947927043087773,0.5837956950314194,-1.2751456044737282,-0.035851404803629805,1.8360333765344734,39.490628477570304,-11.048973777282846,0.6196470998350485,7,0.4999980926513743,0.8849983215332102,-0.19000053405761008,-0.8150005340576101,3.109996795654304,1,0.062108196548847694,3.4167660102045683,52.790000915527344,2.2399807740725555,52.86999893188477,1.3620752024098446,52.61000061035156,0.062108196548847694
6488,2024-07-10,52.97999954223633,53.06999969482422,52.18999862670898,52.59000015258789,2684100.0,0.006267768410134433,2.087724699174176,-5.571444141688242,36.581195689456244,47.813108015792466,0.13037152709564737,0.3618559807847106,-0.7030984003857768,-2.325628071356377,17.06649859338715,0.8800010681152415,-0.02034626350546631,-0.3170003890991211,-1.5630986185252596,0.9290978403270174,-0.9400495038121903,0.30604872561394814,1.3586731927900573,57.53429310479973,12.534690791766181,0.6230491147130683,7,0.010000228881835938,0.5550003051757812,-0.5199985504150391,-1.144998550415039,2.8500022888183594,2,0.04020387101772571,1.426666259765617,52.6500015258789,3.4167660102045683,52.790000915527344,2.2399807740725555,52.86999893188477,0.04020387101772571
6489,2024-07-11,54.02000045776367,54.18000030517578,53.27999877929688,53.27999877929688,3260100.0,0.019630066525354373,-1.4324310391933754,1.897443170703061,51.45631307675688,48.23296577109415,-0.9587149752665596,-0.6301174265346816,-1.7380960732301887,-3.2177719972930134,17.305829664886314,1.2000007629394531,-0.08383490241479308,0.6720005035400405,-0.6060007766554065,1.9500017837354875,0.032999863442313426,1.3110011436377675,0.1801518399189419,92.15687374479687,47.711623633486994,0.6390006400977248,7,-0.9150009155273438,-0.4850006103515625,-1.5324993133544922,-2.184999465942383,1.4799995422363281,3,0.03554235750972423,2.087724699174176,52.97999954223633,1.426666259765617,52.6500015258789,3.4167660102045683,52.790000915527344,0.03554235750972423
6490,2024-07-12,54.18999862670898,54.63999938964844,53.84000015258789,54.36000061035156,3897300.0,0.0031469486765041133,1.1917801060800042,-0.2297318892503224,50.331101986990866,47.80679237770919,-1.0616413088703922,-0.7603398706556916,-1.862004594875934,-3.250676334903666,17.20762716633499,0.7999992370605469,-0.13164740413102294,0.7919986724853416,-0.5371967222697975,2.1211940672404808,0.1274009751077685,1.4565963698629147,-2.159999847412095,81.9276646985465,39.667527769065615,0.6645976973775705,7,-0.854999542236321,-0.6549987792968679,-1.6399974822997976,-2.354997634887688,2.490001678466804,4,0.042996897768996956,-1.4324310391933754,54.02000045776367,2.087724699174176,52.97999954223633,1.426666259765617,52.6500015258789,0.042996897768996956
6491,2024-07-15,53.72000122070313,54.27000045776367,53.56999969482422,53.709999084472656,3259200.0,-0.00867313928615221,-3.8275762279340193,-0.058835408953253746,47.72372451500286,47.85573616633437,-0.6611733433559905,-0.3035422679017188,-1.334954496436687,-2.6471616969736047,16.577766026963932,0.7000007629394531,-0.20598495752430068,0.3205011367797894,-1.0101487614935607,1.6511510350531395,-0.34482381235688564,0.9858260859164645,-1.637802429199219,63.052250673318014,23.379507044566395,0.6653249491366763,7,-0.38500213623047586,-0.18500137329102273,-1.1700000762939524,-1.885000228881843,3.219997406005845,0,0.038905437548322874,1.1917801060800042,54.18999862670898,-1.4324310391933754,54.02000045776367,2.087724699174176,52.97999954223633,0.038905437548322874
6492,2024-07-16,55.41999816894531,55.5,53.61000061035156,53.9000015258789,3995500.0,0.03164551209256161,1.249998864673639,151.96720061011396,59.17602443314055,48.72216445480675,-2.15863101369078,-1.8386939680887266,-2.9031309440692823,-4.205753607274744,17.547981719013887,1.8899993896484375,-0.12621857660671054,1.8559982299804716,0.38058077360819453,3.3314156863527487,1.1182895017943366,2.5937069581666066,-3.286643365478511,97.5830272549058,56.04283823442271,0.7377087281861376,7,-1.5999984741210938,-1.80999755859375,-2.869997024536133,-3.5849971771240234,3.2600021362304688,1,0.005052374652567915,-3.8275762279340193,53.72000122070313,1.1917801060800042,54.18999862670898,-1.4324310391933754,54.02000045776367,0.005052374652567915
6493,2024-07-17,54.58000183105469,55.68999862670898,54.41999816894531,55.22999954223633,3746300.0,-0.015156917460190766,-1.61854405165937,-0.4276310175727409,55.180470136729866,49.6362397947355,-1.240595604297944,-0.9331267376518326,-1.9467390115947296,-3.235465421373391,18.807738214371696,1.2700004577636648,-0.17375179811452313,0.9440017700195327,-0.583905103179049,2.4719086432181143,0.1800483334202454,1.70795520661882,-2.3119812197265617,53.94203875795984,9.0623456203677,0.7639534365992904,7,-0.6650028228759766,-0.8750019073486328,-2.030000686645508,-2.7450008392333984,4.439998626708984,2,0.02161957586830132,1.249998864673639,55.41999816894531,-3.8275762279340193,53.72000122070313,1.1917801060800042,54.18999862670898,0.02161957586830132
6494,2024-07-18,54.38999938964844,55.61999893188477,54.34000015258789,54.63000106811523,3630700.0,-0.003481173232539936,-6.529401204995049,0.36923465165821445,58.23097135739219,51.04169243279826,-0.8622188765789289,-0.7965660384791491,-1.6314447421039375,-2.910642100845358,19.190766683163872,1.279998779296882,-0.074725527768571,0.7619993209838896,-0.7473199894311691,2.271318631398948,0.007339665776363802,1.5166589761914153,-1.916660097397461,38.67925037562204,-10.461446041052177,0.754659655207529,7,-0.4699993133544993,-0.6849994659423828,-1.8824987411499023,-2.5549983978271484,4.49000167846679,3,0.02647550023102796,-1.61854405165937,54.58000183105469,1.249998864673639,55.41999816894531,-3.8275762279340193,53.72000122070313,0.02647550023102796
6495,2024-07-19,53.599998474121094,54.63999938964844,53.5,54.59000015258789,3488700.0,-0.014524745806077322,1.0917417065343304,4.1249781451165495,49.27358996834623,50.49089479967396,0.047184093761266865,-0.026843641488824233,-0.7449927533592984,-1.9869697093088377,19.03257866452967,1.1399993896484375,-0.07566916570048932,-0.016001510620114345,-1.522036578513429,1.4900335572732004,-0.7690190445667753,0.7370160233265466,-0.9336596218026401,4.5661432341337385,-43.9412331137946,0.753017533946658,7,0.32000160217284446,0.10500144958496094,-0.9724979400634766,-1.7649974822998047,5.400001525878906,4,0.035447790671043755,-6.529401204995049,54.38999938964844,-1.61854405165937,54.58000183105469,1.249998864673639,55.41999816894531,0.035447790671043755
6496,2024-07-22,53.90999984741211,54.349998474121094,53.38999938964844,53.77999877929688,3406500.0,0.005783607875300412,-1.1098884515260887,-0.13131398758490823,58.16734137443825,51.79119250425043,-0.09749006031564988,-0.3749722690743269,-0.940701753748705,-2.1682831235507933,18.822909356422464,0.9599990844726562,0.03682342224366408,0.3059999465942411,-1.1858777791150459,1.7978776723035281,-0.4399389162604024,1.0519388094488846,-1.0622414086302214,22.608723054545283,-29.13115274482126,0.7459388628546424,7,0.029998779296867895,-0.2049999237060547,-1.1274995803833008,-2.0749988555908203,5.459999084472663,0,0.05138194148773767,1.0917417065343304,53.599998474121094,-6.529401204995049,54.38999938964844,-1.61854405165937,54.58000183105469,0.05138194148773767
6497,2024-07-23,53.2400016784668,53.93000030517578,53.11000061035156,53.7599983215332,4678600.0,-0.012428087012459454,-1.1025666105872687,-3.999941312832168,49.93448007779397,53.27489076962129,0.7431511966382374,0.24704822109023894,-0.1827948859265689,-1.4280715571749738,18.192610909812224,0.8199996948242188,0.13862462554584454,-0.32549839019775106,-1.8129961974994586,1.1619994171039565,-1.0692472938486048,0.4182505134531027,-0.22170882840928385,5.038804963841683,-44.441512458817606,0.7437489036508534,7,1.1599979400634766,0.4649982452392578,-0.43250179290771484,-1.4050006866455078,4.539997100830085,1,0.06949655957164746,-1.1098884515260887,53.90999984741211,1.0917417065343304,53.599998474121094,-6.529401204995049,54.38999938964844,0.06949655957164746
6498,2024-07-24,53.65999984741211,54.04999923706055,53.27000045776367,53.47000122070313,5898400.0,0.007888770768299747,-1.644062974816539,-0.36538433323061564,57.0850298303769,53.90030374224573,0.4802593176294323,-0.206370794033937,-0.5294684766464215,-1.7649612690820504,17.333535419679748,0.80999755859375,0.1731017182188168,0.1089998245239272,-1.3683356574335548,1.5863353064814092,-0.6296679164548138,0.8476675655026682,-0.5499992370605469,21.912334854653796,-28.76624421285459,0.738667740978741,7,0.7399997711181641,0.04500007629394531,-0.8749990463256836,-1.8249988555908203,4.939998626708984,2,0.09355200283336895,-1.1025666105872687,53.2400016784668,-1.1098884515260887,53.90999984741211,1.0917417065343304,53.599998474121094,0.09355200283336895
6499,2024-07-25,53.11999893188477,54.38000106811523,53.099998474121094,53.66999816894531,4852000.0,-0.01006337899856291,-3.338990721882755,-2.8947537494730367,51.62549035559586,54.04412467209073,0.9824884773748863,0.3043414026410787,0.04717835725235631,-1.1564429538519079,17.018006362528165,1.2800025939941335,0.285699590966324,-0.4025011062621999,-1.8904998998148272,1.0854976872904274,-1.1465005030385171,0.3414982905141173,2.5699996948242045,1.2987302515226238,-48.18023741934643,0.7439993967763149,7,1.2749996185302663,0.739999771118157,-0.20999813079834695,-1.2849979400634837,5.979999542236321,3,0.11106930806689985,-1.644062974816539,53.65999984741211,-1.1025666105872687,53.2400016784668,-1.1098884515260887,53.90999984741211,0.11106930806689985
6500,2024-07-26,54.18000030517578,54.83000183105469,53.63999938964844,53.70000076293945,4130200.0,0.019954845530969267,-2.9666596730816917,-0.872727651044893,58.016152862610056,55.187727821824865,-0.08837375099627565,-0.7026897743933205,-0.966650297665737,-2.15479922663809,17.25641353588049,1.7100028991699148,0.47915489688875823,0.6010002136230455,-0.8972353394323278,2.0992357666784187,-0.14811756290463762,1.3501179901507285,1.4581983184814362,62.42773036978237,11.315981906394668,0.7491177765276855,7,0.2149982452392578,-0.32000160217285156,-1.0599994659423828,-2.344999313354492,4.619998931884766,4,0.08674789103850289,-3.338990721882755,53.11999893188477,-1.644062974816539,53.65999984741211,-1.1025666105872687,53.2400016784668,0.08674789103850289
6501,2024-07-29,54.61000061035156,55.22000122070313,54.31999969482422,54.43999862670898,4469800.0,0.007936513524432476,-3.3902529796518737,0.35417113701930286,60.93750532184845,55.383447920570184,-0.4233733842921623,-1.1200187900279417,-1.3548453868369066,-2.5388694076412293,17.422418116543582,1.0400009155273509,0.5058151646852593,0.9865005493164034,-0.5806522309795454,2.5536533296123523,0.20292415916843254,1.7700769394643743,0.9774340103149299,71.22642358199586,17.874489032695905,0.7835763901479738,7,-0.21500205993652344,-0.7500019073486328,-1.3999996185302734,-2.7749996185302734,4.340000152587891,0,0.08038819521302654,-2.9666596730816917,54.18000030517578,-3.338990721882755,53.11999893188477,-1.644062974816539,53.65999984741211,0.08038819521302654
6502,2024-07-30,55.4000015258789,55.5,54.599998474121094,54.63999938964844,4410500.0,0.014466231582088485,-1.1428506553073996,4.47054863682239,62.84502884309723,56.23506555461101,-1.3594721410428647,-1.787438735448248,-2.1020259752395845,-3.2850653196265824,18.050022025248,0.9000015258789062,0.5510245527598414,1.6405014038085852,-0.0492006912679912,3.3302034988851617,0.7956503562703006,2.48535245134687,0.13768437185668603,95.83339956067401,41.23378563537825,0.8448510475382868,7,-1.0400028228759695,-1.5400028228759695,-2.19000053405761,-3.56500053405761,3.7199974060058736,1,0.07166060102275229,-3.3902529796518737,54.61000061035156,-2.9666596730816917,54.18000030517578,-3.338990721882755,53.11999893188477,0.07166060102275229
6503,2024-07-31,55.61000061035156,55.86000061035156,54.7400016784668,55.5,7601900.0,0.0037905970882432527,2.672123971283488,0.14473723836771707,59.25495655726608,56.34884168793033,-1.5734679400272356,-1.9094664717031407,-2.226551359399899,-3.453425630661819,19.042819132929456,1.1199989318847656,0.6647905091338373,1.7325004577636705,-0.12834112302156342,3.5933420385489043,0.8020796673710535,2.6629212481562874,-2.5100021362304688,90.94203599634011,39.39564668173367,0.9304207903926186,7,-1.1300010681152344,-1.6650009155273438,-2.3975000381469727,-3.7749996185302734,3.5900001525878906,2,0.03902172532149528,-1.1428506553073996,55.4000015258789,-3.3902529796518737,54.61000061035156,-2.9666596730816917,54.18000030517578,0.03902172532149528
6504,2024-08-01,56.22999954223633,57.68000030517578,53.7400016784668,55.06000137329102,7876900.0,0.011149054577952233,-1.0682420742354581,10.63628797336656,61.28319928432183,57.68324272303873,-2.1288903642560655,-2.3656467694878742,-2.7443728344775664,-4.021211271974707,20.31040603774979,3.9399986267089844,0.5590468968738023,2.171499443054202,0.13393367287451952,4.209065213233885,1.1527165579643608,3.1902823281440433,-3.0748010253906273,64.10890013993516,15.727841989859698,1.018782885089843,8,-0.8400001525878906,-1.375,-2.869999885559082,-4.295000076293945,3.200000762939453,3,0.04214830075011067,2.672123971283488,55.61000061035156,-1.1428506553073996,55.4000015258789,-3.3902529796518737,54.61000061035156,0.04214830075011067
6505,2024-08-02,56.20000076293945,56.849998474121094,55.34000015258789,55.709999084472656,5578600.0,-0.000533501325646335,-1.4552827374029655,0.41880550882272644,64.41861094366354,58.37782823073043,-1.8900554635045808,-2.185429321648698,-2.6404196624770435,-3.957484804270962,21.738446713657638,1.5099983215332031,0.5484933028678469,1.9750005722045927,-0.1936515549328064,4.143652699341992,0.8906745086358967,3.0593266357732887,-2.863810174560548,62.43654674893765,15.254016567443315,1.0843260635686984,8,-0.8100013732910156,-1.345001220703125,-2.840001106262207,-4.26500129699707,4.05999755859375,4,0.05160138206072795,-1.0682420742354581,56.22999954223633,2.672123971283488,55.61000061035156,-1.1428506553073996,55.4000015258789,0.05160138206072795
6506,2024-08-05,54.65999984741211,56.209999084472656,54.54999923706055,54.9000015258789,7416200.0,-0.02740215114984268,-6.217345153291814,-0.4897976660360615,45.49763954268822,57.884845949052014,-0.2597996983500366,-0.525070261776257,-1.0631444447868859,-2.382149854942014,22.88958012227441,1.6599998474121094,0.48699258017915525,0.3414997100830064,-1.725517169727624,2.4085165898936367,-0.6920087298223052,1.375008149988318,-1.1500568703613325,23.350215472378775,-16.735860510441565,1.0335084399053134,8,0.7299995422363281,0.19499969482421875,-1.2725000381469727,-2.7250003814697266,6.069999694824219,0,0.07574093306267082,-1.4552827374029655,56.20000076293945,-1.0682420742354581,56.22999954223633,2.672123971283488,55.61000061035156,0.07574093306267082
6507,2024-08-06,55.91999816894531,56.6500015258789,54.56000137329102,55.0,4492200.0,0.023051561014463706,-1.3222282974962831,-3.8332988953350893,57.56205556196602,57.937848808117465,-1.2288931314554787,-1.6100772481037566,-2.2707811062903147,-3.623079318895577,24.45579949537819,2.0900001525878764,0.6111398433962449,1.4379981994628892,-0.5902714098518871,3.4662678087776655,0.42386339480550106,2.4521330041202773,-2.2432528987695335,55.3298794497152,16.294382119120208,1.014134804657389,8,-0.529998779296875,-1.0649986267089844,-2.469998359680176,-3.9849987030029297,7.260002136230469,1,0.054184597518045496,-6.217345153291814,54.65999984741211,-1.4552827374029655,56.20000076293945,-1.0682420742354581,56.22999954223633,0.054184597518045496
6508,2024-08-07,55.11000061035156,56.77999877929688,55.04999923706055,56.27999877929688,4871300.0,-0.0144849353561598,-1.6821679293601477,-1.271739671271963,53.79747650419054,58.179180602405765,-0.21409731753698225,-0.6664950242350614,-1.4683351706334378,-2.7959746668428096,26.124004580305193,1.7299995422363352,0.6189317058643908,0.5215005874633789,-1.395319857264873,2.438321032191631,-0.4369096349007435,1.4799108098275013,-1.2731251387757823,34.77155861419939,-4.13100115066797,0.9584102223641244,8,0.5499992370605469,-0.2550010681152344,-1.5200014114379883,-3.1750011444091797,8.329998016357415,2,0.07276353251899614,-1.3222282974962831,55.91999816894531,-6.217345153291814,54.65999984741211,-1.4552827374029655,56.20000076293945,0.07276353251899614
6509,2024-08-08,55.93999862670898,56.0,55.1500015258789,55.5099983215332,2640200.0,0.015060751354836865,2.090886392010013,-0.36752220352908127,62.28992602607219,58.654044287234896,-0.6727590664053693,-1.417976801664473,-2.2477166518182656,-3.6030671719211043,26.92746129319015,0.8899993896484375,0.7864216143591563,1.2554986953735252,-0.7324380824231937,3.243435473170244,0.26153030647516573,2.2494670842718847,-1.9493981617891976,60.43477611866004,16.478835249277523,0.9939683888983605,8,-0.2299976348876882,-1.029998779296868,-2.412499427795403,-4.0049991607665945,8.420001983642585,3,0.058276764681112425,-1.6821679293601477,55.11000061035156,-1.3222282974962831,55.91999816894531,-6.217345153291814,54.65999984741211,0.058276764681112425
6510,2024-08-09,56.52000045776367,56.7400016784668,55.86000061035156,56.0,2952200.0,0.010368284685258633,-1.2000047683761295,1.2093025318926407,63.32994075720431,58.91987044671888,-0.9900382103170813,-1.9125268583350277,-2.7432059120807963,-4.142986155109561,27.581441299289477,0.8800010681152344,0.8890450327560373,1.7190004348754897,-0.4146682722090347,3.852669141960014,0.6521660813332275,2.785834788417752,-2.381823999233653,88.34088004912893,39.96270940137815,1.0668343535422637,8,-0.8099994659423828,-1.6100006103515625,-2.9925012588500977,-4.585000991821289,8.359996795654297,4,0.05148619645866237,2.090886392010013,55.93999862670898,-1.6821679293601477,55.11000061035156,-1.3222282974962831,55.91999816894531,0.05148619645866237
6511,2024-08-12,55.81000137329102,57.18000030517578,55.5,56.75,4194100.0,-0.012561908682276468,-1.153844649035934,-1.8076880754135505,63.07223403239746,58.945115467752245,-0.10272023488218451,-1.0940125777798428,-1.9958217685514157,-3.404130483212704,28.675891683018513,1.6800003051757812,1.084790188122568,0.9045013427734432,-1.2108906454360806,3.019893330982967,-0.1531946513313187,1.962197336878205,-1.530151960895175,47.709943114395955,-5.896300550098864,1.057695994104763,8,-0.10000038146973367,-0.895000457763679,-2.2825021743774485,-3.87500190734864,7.35999679565429,0,0.07973475790616646,-1.2000047683761295,56.52000045776367,2.090886392010013,55.93999862670898,-1.6821679293601477,55.11000061035156,0.07973475790616646
6512,2024-08-13,55.70000076293945,56.4000015258789,55.25,56.13000106811523,4889100.0,-0.0019709838316580575,1.3711341827906447,0.45744780147312053,60.71429430079221,59.107264105921814,0.06069299840056175,-1.013944791103043,-1.8769905968147071,-3.268015072517244,28.849759409083664,1.1500015258788991,1.1458308583849544,0.7805006027221708,-1.3528584244658148,2.9138596299101565,-0.28617891087181846,1.84718011631616,-1.2841453148324078,30.516488259513903,-25.97939734317023,1.0666795135939926,8,0.010000228881835938,-0.7849998474121094,-2.0875015258789062,-3.7650012969970703,7.520000457763679,1,0.09030518331058324,-1.153844649035934,55.81000137329102,-1.2000047683761295,56.52000045776367,2.090886392010013,55.93999862670898,0.09030518331058324
6513,2024-08-14,55.7599983215332,56.709999084472656,55.75,55.88999938964844,2993000.0,0.0010771554357620339,-11.800183108262761,0.3023278508188336,64.60177738017873,59.47599500546146,0.02705535308873408,-1.034022160420264,-1.9076131985572573,-3.3017628202503744,28.97610751190472,1.0099983215332031,1.1506399407060712,0.7814983367919908,-1.377441801209244,2.9404384747932255,-0.29797173220863016,1.8609684057926117,-1.2135770791434055,30.049121303687915,-32.047922609878015,1.0794700690006187,8,0.10500144958496094,-0.8249988555908203,-2.4174985885620117,-3.8249988555908203,6.960002899169929,2,0.1330703408715339,1.3711341827906447,55.70000076293945,-1.153844649035934,55.81000137329102,-1.2000047683761295,56.52000045776367,0.1330703408715339
6514,2024-08-15,55.83000183105469,56.65999984741211,55.61000061035156,56.33000183105469,4940000.0,0.0012554431784201903,-1.2340351275891175,3.8461222453710495,60.24846251027125,59.01264517952899,-0.1180712143291558,-1.0441468355429748,-1.9513359456319819,-3.3355819831583773,29.139022450275153,1.0499992370605469,1.073033586539779,0.7795017242431612,-1.3928072127750752,2.9518106612613977,-0.30665274426596056,1.865656192752283,-1.1582374261534483,30.05190359293036,-30.681286954679102,1.0861544685091198,8,0.03499794006347656,-0.44000244140625,-2.567502021789551,-3.8950023651123047,7.619998931884766,3,0.13630658330771062,-11.800183108262761,55.7599983215332,1.3711341827906447,55.70000076293945,-1.153844649035934,55.81000137329102,0.13630658330771062
6515,2024-08-16,55.5,56.0,54.79999923706055,55.9000015258789,4966900.0,-0.0059108332479245185,3.00001271568989,0.8000030517577983,55.59748258674,60.13484996220141,0.11420296660781304,-0.5950097261906535,-1.5744900341253611,-2.9679136630757483,29.92425724071165,1.2000007629394531,1.0220392166509953,0.35449981689453125,-1.7144431594714291,2.4234427932604916,-0.6799716712884489,1.3889713050775114,-0.7079061590877771,29.411783562508916,-28.755058924396067,1.03447148818298,8,0.37000083923339844,-0.1100006103515625,-2.1800003051757812,-3.565000534057617,9.94000244140625,4,0.15963965063696506,-1.2340351275891175,55.83000183105469,-11.800183108262761,55.7599983215332,1.3711341827906447,55.70000076293945,0.15963965063696506
6516,2024-08-19,56.68000030517578,56.93999862670898,55.290000915527344,55.43000030517578,3557300.0,0.021261266759923902,-1.1568614740201364,-3.124988079116575,57.67385696251171,60.14727234003982,-0.8371637998534993,-1.640982285748649,-2.70521917319693,-4.100608401615837,31.090242515123812,1.6499977111816335,0.9218339868462166,1.3960000991821317,-0.6954400168871047,3.487440215251368,0.35028004114751354,2.44172015721675,-1.8800010681152344,87.8505422575887,33.02524358690913,1.045720058034617,8,-0.6900005340576172,-1.2900009155273438,-3.2450008392333984,-4.745000839233398,7.419998168945327,0,0.14467178729872732,3.00001271568989,55.5,-1.2340351275891175,55.83000183105469,-11.800183108262761,55.7599983215332,0.14467178729872732
6517,2024-08-20,56.93999862670898,56.97000122070313,56.36999893188477,56.72999954223633,3137700.0,0.004587126325570123,3.4443910709237557,0.1679992675781193,57.92609486188648,60.606007713117144,-1.047405121559514,-1.696556841245716,-2.9019155838686004,-4.324721369955149,32.64070118441773,0.6000022888183594,0.79770698001348,1.4709985733032127,-0.510865529200899,3.4528626758073244,0.4800665220511604,2.461930624555265,-2.1399993896484304,98.61739324570607,46.36289166352106,0.9909320512520557,8,-0.9499988555908132,-1.5499992370605398,-3.5049991607665945,-5.0049991607665945,7.0,1,0.10941341223204759,-1.1568614740201364,56.68000030517578,3.00001271568989,55.5,-1.2340351275891175,55.83000183105469,0.10941341223204759
6518,2024-08-21,58.68000030517578,58.79999923706055,56.61999893188477,57.02999877929688,5541100.0,0.030558512828109174,1.3068793747931107,7.857184377838561,62.88118399238825,60.67170304270782,-2.489549938449777,-3.205539245933977,-4.55934787631341,-6.032087112805883,34.511578349652204,2.180000305175774,1.0410782778485839,2.960000228881839,0.6919149749583227,5.228085482805355,1.8259576019200807,4.094042855843597,-3.764801025390625,97.00002670288086,44.334692457782786,1.1340426269617574,8,-1.8800010681152344,-2.730001449584961,-4.965000152587891,-6.670000076293945,5.319999694824219,2,0.07736879502243132,3.4443910709237557,56.93999862670898,-1.1568614740201364,56.68000030517578,3.00001271568989,55.5,0.07736879502243132
6519,2024-08-22,59.02000045776367,59.36000061035156,58.31000137329102,58.790000915527344,3875000.0,0.005794140266183634,1.307691017853609,0.13939353305374386,64.35845103086176,60.78598196200309,-2.6224888791484275,-3.2473563282607927,-4.806289672172518,-6.32899969996474,36.28709755297174,1.0499992370605398,1.0857093090711203,3.005000305175784,0.6286033605704731,5.381397249781095,1.8168018328731321,4.193198777478436,-3.8717131805419953,92.54385854839101,39.41611868420175,1.1881984723026553,8,-1.9400005340576172,-2.7900009155273438,-5.210000991821289,-6.915000915527344,6.090000152587891,3,0.06269062579196838,1.3068793747931107,58.68000030517578,3.4443910709237557,56.93999862670898,-1.1568614740201364,56.68000030517578,0.06269062579196838
6520,2024-08-23,58.88000106811523,59.29999923706055,58.47999954223633,59.22000122070313,2824300.0,-0.002372066902111114,2.2800238038925467,-1.4782644751464304,75.05939512117322,62.11788874964485,-2.3607794695264985,-2.88511196605657,-4.579065229945186,-6.139742872494232,37.79215278367746,0.8199996948242188,1.2413775966303717,2.630000877380361,0.09348847565711793,5.166513279103604,1.3617446765187395,3.8982570782419828,-3.394776724243158,88.20639856934766,30.0185356261471,1.2682562008616212,8,-1.8000011444091726,-2.650001525878899,-5.067501068115227,-6.410001754760735,6.95000076293946,4,0.07761548253943529,1.307691017853609,59.02000045776367,1.3068793747931107,58.68000030517578,3.4443910709237557,56.93999862670898,0.07761548253943529
6521,2024-08-26,59.0,59.47000122070313,58.6500015258789,58.93999862670898,3196900.0,0.002038025300746149,-1.5625167639222386,-0.17647454812688582,71.15386227682964,63.27784074698234,-2.2134594630546687,-2.803075175705864,-4.624765280096739,-6.209126801787882,39.10365300664675,0.819999694824233,1.2532082773337407,2.5304998397827134,-0.16336444096625513,5.224364120531682,1.1835676994082291,3.8774319801571977,-3.2047935548095694,84.83868149393257,25.20331887672542,1.3469321403744845,8,-1.864999771118164,-2.7150001525878906,-5.1875,-6.530000686645508,6.1999969482421875,0,0.10915258375264836,2.2800238038925467,58.88000106811523,1.307691017853609,59.02000045776367,1.3068793747931107,58.68000030517578,0.10915258375264836
6522,2024-08-27,59.36999893188477,59.849998474121094,58.68999862670898,58.9000015258789,4134200.0,0.006271168337030009,-1.6067318448923702,7.833110814418535,81.14033791301482,65.11545858396413,-2.2441149161634044,-3.0149817762312026,-4.864342950134763,-6.518660183642403,40.33500659717688,1.1599998474121165,1.2223738443264835,2.7019989013671974,-0.2342113108876802,5.638209113622075,1.2338937952397586,4.170104007494636,-3.2073130091430713,85.13933095160785,21.435242724519355,1.4681051061274406,8,-2.0450000762939524,-2.895000457763679,-5.547499656677253,-6.729999542236335,6.009998321533196,1,0.0796698606591364,-1.5625167639222386,59.0,2.2800238038925467,58.88000106811523,1.307691017853609,59.02000045776367,0.0796698606591364
6523,2024-08-28,57.77999877929688,59.209999084472656,57.68000030517578,59.209999084472656,4002800.0,-0.026781205679523357,1.1398579759167276,-3.0425706331619695,62.105260516138465,65.32176947350493,-0.37710067203069286,-1.3218470774285933,-3.192268718698294,-4.887364711858929,40.91626775187911,1.6899986267089915,1.2170008613190575,1.0034988403320355,-1.9284684637028775,3.9354661443669485,-0.462484811685421,2.469482492349492,-1.1748353503896567,4.608228502317274,-57.051133554028155,1.4659836520174574,8,-0.4549999237060618,-1.3050003051757884,-3.727499008178718,-5.135000228881843,8.510002136230462,2,0.10661128379288365,-1.6067318448923702,59.36999893188477,-1.5625167639222386,59.0,2.2800238038925467,58.88000106811523,0.10661128379288365
6524,2024-08-29,58.599998474121094,59.38000106811523,57.86000061035156,58.0,3422100.0,0.01419175687345331,-2.4545572769912187,-0.41957926298997716,63.265293213488235,66.17374843203251,-0.8525051719323926,-2.060849452940076,-3.9644291406966943,-5.653217366950969,40.485234175678755,1.6000022888183452,1.2853548357685298,1.7049985885620131,-1.3239387887303167,4.733935965854343,0.19052989991584468,3.2194672772081816,-1.6054548397882016,42.39626475779289,-15.231745151794144,1.5144686886461662,8,-1.029998779296875,-2.125,-4.54749870300293,-5.904998779296875,8.169998168945298,3,0.09215019908684208,1.1398579759167276,57.77999877929688,-1.6067318448923702,59.36999893188477,-1.5625167639222386,59.0,0.09215019908684208
6525,2024-08-30,59.099998474121094,59.22000122070313,58.36999893188477,58.52999877929688,5430200.0,0.008532423430365865,1.0987576411193107,0.9500019073534717,71.55961101092453,67.71660999296726,-0.8807645037771863,-2.458497728592434,-4.386904587547832,-6.1016806128285594,40.03090700942173,0.8500022888183594,1.3412222433090832,2.0599987030029325,-1.1035166111200212,5.223514017125886,0.4782410459414521,3.641756360064413,-1.7628002590136163,65.43775885467574,6.284392466274014,1.581757657061477,8,-0.9899997711181641,-2.354999542236328,-4.972499847412109,-6.039999008178711,8.069999694824219,4,0.10169208614890479,-2.4545572769912187,58.599998474121094,1.1398579759167276,57.77999877929688,-1.6067318448923702,59.36999893188477,0.10169208614890479
6526,2024-09-03,58.79999923706055,59.790000915527344,58.5,58.9000015258789,4228900.0,-0.005076129353741243,-2.68571288439845,-0.17544270589336552,69.82096288426243,69.03826199545348,-0.277612420045962,-1.931464524315686,-4.021262226149659,-5.7593494656283895,40.67824049447692,1.2900009155273438,1.4652114741583162,1.552999496459961,-1.4944638892271982,4.60046288214712,0.02926780361637782,3.076731189303544,-1.1612649908714374,51.61289755507583,-10.701715861860265,1.523731692843581,9,-0.5650005340576172,-2.0049991607666016,-4.6725006103515625,-5.444999694824219,8.14999771118164,1,0.11955786879608077,1.0987576411193107,59.099998474121094,-2.4545572769912187,58.599998474121094,1.1398579759167276,57.77999877929688,0.11955786879608077
6527,2024-09-04,58.95000076293945,59.27000045776367,58.43000030517578,58.84000015258789,3775200.0,0.002551046391584988,1.2400004069010417,-1.0999809269502976,70.16435502228049,69.84750322099707,-0.12573330095710133,-1.9424155001814256,-4.098010765576319,-5.8566157980008455,41.06570716108757,0.8400001525878906,1.6895432558360355,1.5515008926391616,-1.5193687146519608,4.622370499930284,0.016066088993603955,3.086935696284719,-1.0459148093985036,60.18957774386937,-5.950023303517575,1.5354348036455605,9,-0.18500137329101562,-2.155000686645508,-4.822502136230469,-5.595001220703125,7.100002288818359,2,0.1060219865040608,-2.68571288439845,58.79999923706055,1.0987576411193107,59.099998474121094,-2.4545572769912187,58.599998474121094,0.1060219865040608
6528,2024-09-05,59.11999893188477,59.5,58.7400016784668,58.97000122070313,4199700.0,0.0028837687318945537,-1.491810865065261,1.3636079900124844,70.53681517002076,70.53398812534806,-0.2534019427502443,-1.8936812550694455,-4.189336040038675,-5.963093949694617,41.44368683762264,0.7599983215332031,1.8297357076530645,1.5209991455078224,-1.4424968880022604,4.484495179017905,0.03925112875278103,3.002747162262864,-0.9824034758742073,65.28487680308692,-5.1956982041704975,1.4817480167550396,9,-0.35499954223633523,-2.3249988555908274,-5.010000228881843,-5.764999389648445,7.210002899169915,3,0.10588630640446506,1.2400004069010417,58.95000076293945,-2.68571288439845,58.79999923706055,1.0987576411193107,59.099998474121094,0.10588630640446506
6529,2024-09-06,59.20000076293945,59.56999969482422,58.63999938964844,59.16999816894531,5032100.0,0.0013532109692162564,1.4155837721883964,0.20002034536252894,73.84021625798759,70.39852380721632,-0.34105071716614077,-1.809714406664753,-4.179731355332976,-5.971759454855707,41.79189738567791,0.9300003051757812,1.968567746564183,1.4380008697509794,-1.4997929713466007,4.3757947108485595,-0.030896050797807106,2.906897790299766,-0.8569169447556249,58.45075152117536,-16.513212769784047,1.4688969205487894,9,-0.4350013732910156,-2.405000686645508,-4.98750114440918,-5.760000228881836,7.679996490478516,4,0.1197635145475604,-1.491810865065261,59.11999893188477,1.2400004069010417,58.95000076293945,-2.68571288439845,58.79999923706055,0.1197635145475604
6530,2024-09-09,59.43000030517578,59.7599983215332,58.63000106811523,59.349998474121094,4075000.0,0.0038851273525710717,2.05405544730034,2.666497139224412,70.19090298005821,70.29152832979727,-0.541804869401517,-1.908369087359148,-4.294972024963272,-6.11814204917404,41.763688503575594,1.1299972534179759,1.9232388794734732,1.5225004196166978,-1.444396343774656,4.489397183008052,0.0390520379210173,3.0059488013123783,-0.9060867282794831,73.5293787656094,0.18740484618173525,1.4834483816956787,9,-0.6650009155273438,-2.230001449584961,-4.307500839233398,-5.079999923706055,7.55999755859375,0,0.12350658422008065,1.4155837721883964,59.20000076293945,-1.491810865065261,59.11999893188477,1.2400004069010417,58.95000076293945,0.12350658422008065
6531,2024-09-10,60.2599983215332,60.45000076293945,59.22000122070313,59.43999862670898,4091300.0,0.013965976982926787,1.0499914169638822,10.249761586877831,72.49323123586932,69.33073869900332,-1.312276048130208,-2.5169355201115167,-5.01979991097884,-6.846074117072973,41.63575143682612,1.229999542236321,1.8497561464459267,2.1299985885620103,-0.8420249348372266,5.102022111961247,0.6439868268623954,3.616010350261625,-1.6299972534179759,90.59394067580557,19.604404545134386,1.486011761699618,9,-1.194997787475586,-2.759998321533203,-5.13749885559082,-5.909997940063477,6.659999847412109,1,0.11466976501628778,2.05405544730034,59.43000030517578,1.4155837721883964,59.20000076293945,-1.491810865065261,59.11999893188477,0.11466976501628778
6532,2024-09-11,60.72999954223633,60.83000183105469,59.70000076293945,60.2599983215332,5393600.0,0.007799555821347726,2.3731083250777165,0.5731724336847148,66.77577996864575,69.84968530483746,-1.7534695395845574,-2.730789337087778,-5.3434736983734865,-7.218223735841605,41.91864405090811,1.1300010681152344,1.7109441684721531,2.3484998703002944,-0.6089687410959428,5.305968481696532,0.8697655646021758,3.827234175998413,-2.099998474121101,95.45444299370403,26.6085261325464,1.4787343056981184,9,-1.3849983215332031,-3.0349979400634766,-5.607500076293945,-6.32499885559082,4.630001068115234,2,0.10242050803376013,1.0499914169638822,60.2599983215332,2.05405544730034,59.43000030517578,1.4155837721883964,59.20000076293945,0.10242050803376013
6533,2024-09-12,63.18000030517578,63.27000045776367,60.81999969482422,60.88999938964844,8941800.0,0.04034251245524101,-1.0164612800426995,4.872329718849425,75.30414331014654,71.18733531557729,-3.751428825017804,-4.844795223575289,-7.63403645558278,-9.562158376652363,42.387092899999814,2.5400009155273438,1.6973314646662487,4.427500534057614,1.0263562895948724,7.828644778520356,2.7269284118262433,6.128072656288985,-4.197999114990239,98.06034128390888,30.881407917135803,1.700572122231371,9,-2.3600006103515625,-4.145000457763672,-8.057500839233398,-8.649999618530273,1.7699966430664062,3,0.04542581090090492,2.3731083250777165,60.72999954223633,1.0499914169638822,60.2599983215332,2.05405544730034,59.43000030517578,0.04542581090090492
6534,2024-09-13,63.43999862670898,63.9000015258789,62.31000137329102,63.38000106811523,5556600.0,0.004115199751144827,2.2448871554133194,0.02619979677166797,77.33812686389666,71.8293926325742,-3.6349239009229564,-4.748919307570695,-7.707656052054489,-9.722283813895693,43.149744300069194,1.5900001525878764,1.5969514177860162,4.3069990158080955,0.5940624828253789,8.019935548790812,2.4505307493167336,6.163467282299457,-3.739997863769524,91.27129299405935,25.647087078214568,1.8564682664913583,9,-2.2749977111816335,-4.089998245239251,-8.182498931884759,-8.90999794006347,0.7200050354004119,4,0.04555490647707838,-1.0164612800426995,63.18000030517578,2.3731083250777165,60.72999954223633,1.0499914169638822,60.2599983215332,0.04555490647707838
6535,2024-09-16,64.36000061035156,64.41999816894531,63.15999984741211,63.43999862670898,4526700.0,0.0145019231330068,1.4230804499888126,15.333990335707139,79.32166831664159,72.88502656950521,-4.168713713871824,-5.239764194102136,-8.43512788701723,-10.540999055379672,45.09774319900569,1.2599983215332031,1.8065787581537975,4.784000968933107,0.7924075184824275,8.775594419383786,2.788204243707767,6.779797694158447,-3.8199996948242188,98.846200119136,34.17972829970077,1.9957967252253392,9,-2.9350013732910156,-4.750001907348633,-9.050000190734863,-9.829999923706055,-1.0400009155273438,0,0.03915470197588977,2.2448871554133194,63.43999862670898,-1.0164612800426995,63.18000030517578,2.3731083250777165,60.72999954223633,0.03915470197588977
6536,2024-09-17,64.87999725341797,64.95999908447266,63.66999816894531,64.54000091552734,5918000.0,0.008079500281775509,4.160003662109375,0.3695604400160852,79.65554381626703,73.93960310217038,-4.174564859981132,-5.390303003449134,-8.750003450646808,-10.954539222626657,46.585859058677705,1.2900009155273438,1.9831346818105615,4.893997764587404,0.491499243950301,9.2964962852245,2.692748504268856,7.095247024905952,-3.5639968872070327,98.47905215621118,34.8985195456647,2.2012492603185487,9,-3.0849971771240234,-4.999998092651367,-9.56999683380127,-10.349996566772461,-1.2099990844726562,1,0.03252158908253344,1.4230804499888126,64.36000061035156,2.2448871554133194,63.43999862670898,-1.0164612800426995,63.18000030517578,0.03252158908253344
6537,2024-09-18,63.16999816894531,64.83999633789061,63.02000045776367,64.69000244140625,6414500.0,-0.026356337189619272,1.0000041919933085,-4.470648954312899,78.6397537836867,74.83992961479993,-2.0148954621259065,-3.3620089168091027,-6.846011183912324,-9.14950119778078,47.83712161288622,1.8599967956542969,2.0295371348818136,2.8724987030029325,-1.5040788938996883,7.2490762999055605,0.6842099045516221,5.060787501454243,-1.125198059082031,56.76325653566467,-13.687112914379568,2.1882887984513135,9,-1.3749980926513672,-3.289999008178711,-7.857497215270996,-8.639997482299805,0.4200019836425781,2,0.059363623693177825,4.160003662109375,64.87999725341797,1.4230804499888126,64.36000061035156,2.2448871554133194,63.43999862670898,0.059363623693177825
6538,2024-09-19,63.22000122070313,63.97999954223633,62.77999877929688,63.9000015258789,5348900.0,0.0007915632928163774,1.8571571298819085,0.44736736435274876,76.73612889439117,75.16169768551144,-1.5892816901439488,-3.2195133142560337,-6.708078744415737,-9.1140673557693,48.077632204395115,1.200000762939446,2.132297136767825,2.6955017089843807,-1.797245241120713,7.188248659089481,0.4491282339318303,4.941875184036931,-0.592161315917977,34.33964654280175,-38.02109046040146,2.246373475052549,9,-1.4250011444091868,-3.3400020599365305,-7.907500267028816,-8.520000457763679,-0.12000274658203836,3,0.033850037145327194,1.0000041919933085,63.16999816894531,4.160003662109375,64.87999725341797,1.4230804499888126,64.36000061035156,0.033850037145327194
6539,2024-09-20,62.72000122070313,63.36999893188477,62.25,62.68999862670898,19791000.0,-0.007908889439189992,-1.4615365267804525,-0.044121441954941096,70.94909144854311,75.24594084867643,-0.6006221423280209,-2.5593237561298565,-6.055605941592965,-8.54232657664621,47.85958057915754,1.1199989318847727,2.2298481895494078,2.0105016708374066,-2.525898294530201,6.546901636205007,-0.25769831184639,4.278701653521203,2.239997863769524,17.343224335243292,-53.584331463324176,2.2681999826838,9,-0.6300010681152415,-2.8400020599365305,-7.320001602172859,-8.020000457763679,0.27000045776366477,4,0.03555477812718788,1.8571571298819085,63.22000122070313,1.0000041919933085,63.16999816894531,4.160003662109375,64.87999725341797,0.03555477812718788
6540,2024-09-23,63.45000076293945,63.90999984741211,62.709999084472656,62.77000045776367,4806300.0,0.011639023087189448,-1.9999904632932155,22.664717101070003,75.63396737781824,75.5949115311152,-0.7827288987332963,-3.0877040482276925,-6.626986751206815,-9.17629186613906,47.71258550972114,1.2000007629394531,2.35105508999078,2.5120012283325224,-2.096204939640515,7.12020739630556,0.20789814434600373,4.816104312319041,1.4557983398437528,44.28048591658339,-27.888556268184587,2.304103083986517,9,-1.1200008392333984,-3.5700016021728516,-7.822501182556152,-8.75,-0.6800003051757812,0,0.011189958875219563,-1.4615365267804525,62.72000122070313,1.8571571298819085,63.22000122070313,1.0000041919933085,63.16999816894531,0.011189958875219563
6541,2024-09-24,65.44000244140625,65.44000244140625,63.56999969482422,63.79999923706055,5274900.0,0.031363304248045676,1.2804866985953103,2.4117683357829662,79.74336282876415,77.03575407112835,-2.1910913724587004,-4.817494671119306,-8.41682358973538,-11.050048346403813,47.68444806758619,1.9900016784667969,2.519637324270832,4.180002784729005,-0.7469891622272655,9.106994731685276,1.7165068112508663,6.643498758207144,-3.19000244140625,100.0,25.228564346754766,2.463495973478136,9,-2.3100013732910156,-5.075000762939453,-9.810002326965332,-10.740001678466797,-2.8100013732910227,1,-0.03239612878193643,-1.9999904632932155,63.45000076293945,-1.4615365267804525,62.72000122070313,1.8571571298819085,63.22000122070313,-0.03239612878193643
6542,2024-09-25,64.09999847412111,65.40000152587889,64.05999755859375,65.02999877929689,5110700.0,-0.02047683247696941,-1.6534675902494005,-0.5670722488294252,70.6125712531749,76.51446828702039,-0.36071434095075716,-3.272757872238145,-6.9429031477844845,-9.573745924364587,47.487132084698715,1.3800048828125,2.7321413125153597,2.603498840332044,-2.3950753053178317,7.60207298598192,0.10421176750710259,5.1027859131569855,-1.7861984252929801,57.993638189993746,-17.23513967088867,2.4992870728249397,9,-0.25499725341798296,-3.1949977874756,-8.409998893737807,-9.399997711181655,-6.590000152587905,2,-0.0067082732513542576,1.2804866985953103,65.44000244140625,-1.9999904632932155,63.45000076293945,-1.4615365267804525,62.72000122070313,-0.0067082732513542576
6543,2024-09-26,63.93999862670898,64.61000061035156,63.63999938964844,64.26000213623047,3726600.0,-0.00249609752294655,-1.1086937592516575,0.3440896822727461,69.49011692545528,75.64246718274913,-0.09115772805131428,-2.769603159584207,-6.621005234639831,-9.281145777450455,48.404993056936554,0.970001220703125,2.874349820710137,2.1354990005493093,-2.6535962968586873,6.924594297957313,-0.2590486481546961,4.530046649253308,-1.5636745300292887,52.97797283076606,-23.366284386206743,2.394547648704001,9,-0.09499740600585227,-2.9099979400634695,-8.249999046325676,-9.239997863769524,-5.829998016357415,3,-0.0054738580174896745,-1.6534675902494005,64.09999847412111,1.2804866985953103,65.44000244140625,-1.9999904632932155,63.45000076293945,-0.0054738580174896745
6544,2024-09-27,64.0,64.41999816894531,63.61000061035156,64.09999847412111,4479200.0,0.0009384012289603838,1.1891889105399358,0.3124918044512635,69.05753795287974,74.50200825344226,-0.07081621343756694,-2.534238935770375,-6.5089480498832515,-9.202540624286712,49.2661110130837,0.80999755859375,3.0898381964404606,1.9255002975463853,-2.709304049212861,6.560304644305624,-0.3919018758332413,4.242902470926005,-1.5624023364257766,47.25272268442571,-28.231147839249964,2.3174021733796204,9,-0.154998779296875,-2.4399986267089844,-7.625000953674316,-8.739999771118164,-3.770000457763672,4,-0.01406252384185791,-1.1086937592516575,63.93999862670898,-1.6534675902494005,64.09999847412111,1.2804866985953103,65.44000244140625,-0.01406252384185791
6545,2024-09-30,65.11000061035156,65.27999877929689,63.93999862670898,63.93999862670898,5393900.0,0.017343759536743164,-1.290594667909982,-11.700198367283065,69.76364748241025,73.4029086607915,-1.1881923831612227,-3.342258657572529,-7.404976336190572,-10.177090258643375,50.295619570697326,1.340000152587912,3.0353239998785,2.7350008010864286,-1.8669966085318208,7.336998210704685,0.4340020962772968,5.035999505895553,-2.612354851220701,82.35286917851533,8.417614908204953,2.3009987048091274,9,-1.2649993896484375,-3.549999237060547,-8.455000877380371,-9.569999694824219,-3.6000022888183594,0,-0.03256026588867389,1.1891889105399358,64.0,-1.1086937592516575,63.93999862670898,-1.6534675902494005,64.09999847412111,-0.03256026588867389
6546,2024-10-01,65.83000183105469,66.09999847412111,64.43000030517578,65.15000152587889,5298700.0,0.011058227829115586,1.7377162975979383,0.5811958566589264,70.3674081251171,72.48375914317266,-1.9660108873326578,-3.698194024765698,-7.908220909771792,-10.750011072747839,51.16443304415084,1.6699981689453267,2.959192080173999,3.103501892089845,-1.4220435837701046,7.629047367949802,0.8407291541598738,5.366274630019824,-3.2735089382783187,89.15675201995236,17.202301666393396,2.262772737929978,10,-1.6550025939941406,-3.940002441406243,-9.175002098083496,-10.290000915527344,-4.75,1,-0.046483385814634626,-1.290594667909982,65.11000061035156,1.1891889105399358,64.0,-1.1086937592516575,63.93999862670898,-0.046483385814634626
6547,2024-10-02,65.19999694824219,66.23000335693361,65.0,65.45999908447266,4938000.0,-0.009570178722299594,-2.727305304773067,-0.3823559110951462,59.43922588115839,70.56188103059124,-1.1373755248577595,-2.7151546759859997,-7.042711691001486,-9.985474712692351,52.190207294432135,1.230003356933608,2.748149548335256,2.160997200012204,-2.1232650068004233,6.445259406824832,0.018866096605890448,4.303128303418518,-2.5017638322120277,60.686819506768565,-7.636368295792842,2.142131103406314,10,-0.9599952697753906,-3.244995117187493,-8.489996910095215,-9.604995727539055,-3.1799964904785156,2,-0.03941711657083513,1.7377162975979383,65.83000183105469,-1.290594667909982,65.11000061035156,1.1891889105399358,64.0,-0.03941711657083513
6548,2024-10-03,65.37999725341797,65.43000030517578,64.68000030517578,65.06999969482422,3397600.0,0.002760741006148759,2.658503907703759,-1.1922885061181372,59.13369131094304,69.24905879308012,-1.0937816555437792,-2.5319392071372704,-6.993800319537591,-10.03906937322428,52.996249655402394,0.75,2.482732182672038,2.0279975891113295,-1.954810481133606,6.010805659356258,0.036593553988865324,4.019401624233794,-2.469857922933599,67.5570529601725,2.048383481549351,1.9914040351224658,10,-0.9099960327148438,-3.424995422363274,-8.479998588562012,-9.59499740600586,-3.4899978637695312,3,-0.12037319153410231,-2.727305304773067,65.19999694824219,1.7377162975979383,65.83000183105469,-1.290594667909982,65.11000061035156,-0.12037319153410231
6549,2024-10-04,66.29000091552734,66.47000122070311,65.70999908447266,66.19000244140625,3065400.0,0.013918686147723847,2.304363690644164,0.3225782634376846,59.095181048641074,67.41141586761599,-1.6138379892220058,-3.039373618491915,-7.642189813151376,-10.831899972753519,54.124467814224865,1.090003967285142,2.3719267491318234,2.583501243591307,-1.0936676318509626,6.260670119033577,0.7449168058701758,4.422085681312446,-3.180669743456022,92.88537072637546,30.288572554665976,1.838584437721136,10,-1.2700004577636719,-4.125000000000007,-9.390002250671387,-10.505001068115234,-3.8600006103515625,4,-0.123397197046346,2.658503907703759,65.37999725341797,-2.727305304773067,65.19999694824219,1.7377162975979383,65.83000183105469,-0.123397197046346
6550,2024-10-07,66.76999664306639,66.84999847412111,66.08000183105469,66.20999908447266,3752000.0,0.0072408465969204805,1.1388759377781095,5.600061036087444,58.9403818156489,65.0999735328254,-1.758267105338561,-3.100230893512851,-7.883772103113614,-11.1924982570944,55.241923681738236,0.7699966430664205,2.3262762870555207,2.6964971542358285,-0.6321741945534711,6.025168503025121,1.0321614798411787,4.360832828630478,-3.391811867104529,96.69413671128594,37.04018068125662,1.6643356743946467,10,-1.539997100830064,-4.159997940063448,-9.747497558593736,-10.984996795654283,-5.269996643066392,0,-0.0979481418247038,2.304363690644164,66.29000091552734,2.658503907703759,65.37999725341797,-2.727305304773067,65.19999694824219,-0.0979481418247038
6551,2024-10-08,67.16999816894531,67.66000366210939,66.72000122070311,66.75,3563800.0,0.005990737546644143,-2.916711701687905,0.750000000000019,71.59823156569544,65.20949134532769,-2.1088273979907513,-3.115755927538956,-8.049658886033107,-11.47467368670916,56.110260325542384,0.9400024414062784,2.407068716873468,2.7509986877441435,-0.3367823084647199,5.838779683953,1.2071081896397118,4.294889185848575,-3.4446320231675287,83.55688116847334,22.564970703843457,1.5438904981044297,10,-1.5349960327148438,-4.124996185302727,-9.742499351501465,-11.229999542236328,-5.279998779296875,1,-0.08426380827309443,1.1388759377781095,66.76999664306639,2.304363690644164,66.29000091552734,2.658503907703759,65.37999725341797,-0.08426380827309443
6552,2024-10-09,66.94999694824219,67.27999877929689,66.66999816894531,67.05000305175781,3645200.0,-0.003275289961297556,1.17858310626697,-0.23811080835603995,69.77725117333094,65.24139515064721,-1.6115063883428178,-2.5358920173672743,-7.618740404115343,-11.14140031536796,56.80020092527896,0.6100006103515767,2.383030991011708,2.2199975967407255,-0.5387652371380796,4.978760430619538,0.8406161798013159,3.599379013680128,-2.752474300504616,76.17429818610033,11.323153059739724,1.3793814169394047,10,-1.3149948120117188,-3.9049949645996023,-9.43499755859375,-11.009998321533203,-4.649997711181641,2,-0.08767730223685422,-2.916711701687905,67.16999816894531,1.1388759377781095,66.76999664306639,2.304363690644164,66.29000091552734,-0.08767730223685422
6553,2024-10-10,66.05000305175781,67.72000122070311,65.79000091552734,66.95999908447266,3656700.0,-0.01344277725927523,-1.6993005500632028,9.099404943545926,66.93793807855857,65.00588405350041,-0.4254758807646226,-1.486050908174974,-6.520708531018769,-10.112737786670394,56.14784729063164,1.930000305175767,2.075904016576942,1.1765035629272518,-1.5410508992731025,3.894058025127606,-0.18227366817292534,2.535280794027429,-1.4369826822956213,16.91560228502033,-51.71656402691815,1.3587772311001765,10,-0.22000312805177202,-2.875001907348647,-8.270003318786621,-10.110004425048828,-4.620002746582031,3,-0.06101441949724318,1.17858310626697,66.94999694824219,-2.916711701687905,67.16999816894531,1.1388759377781095,66.76999664306639,-0.06101441949724318
6554,2024-10-11,66.33000183105469,66.95999908447266,66.22000122070311,66.43000030517578,3223900.0,0.004239194040270622,-3.624991059294435,0.10988891217774052,65.3518038255115,64.51567920273389,-0.38018701570079827,-1.62157568983001,-6.61532008599837,-10.25730140356098,55.26609298946249,0.9099960327148438,1.9668379928963589,1.312002182006836,-1.3919171618741188,4.015921525887791,-0.039957489933641455,2.6639618539473133,-1.2820041424187707,27.979317623898787,-41.926600239680745,1.3519596719404783,10,-0.2550010681152344,-3.155000686645522,-8.550002098083496,-10.390003204345703,-4.920001983642578,4,-0.0669380720464191,-1.6993005500632028,66.05000305175781,1.17858310626697,66.94999694824219,-2.916711701687905,67.16999816894531,-0.0669380720464191
6555,2024-10-14,66.87999725341797,67.05999755859375,66.12000274658203,66.23999786376953,3404000.0,0.008291804721551888,-1.1363770352516862,-6.4000915541313805,59.06797461737732,63.2601865907628,-0.7294098755386926,-2.079728078279203,-6.968747907937221,-10.682137894724676,54.20174802572648,0.9399948120117188,1.907332866478285,1.7359977722167912,-1.071685570485485,4.5436811149190675,0.33215610086566016,3.1398394435679293,-1.4579190702926468,56.47648526104031,-9.225228407772676,1.4038416713511375,10,-0.6799964904785156,-3.7049961090088033,-9.099997520446777,-10.939998626708984,-5.779998779296875,0,-0.06653703844186032,-3.624991059294435,66.33000183105469,-1.6993005500632028,66.05000305175781,1.17858310626697,66.94999694824219,-0.06653703844186032
6556,2024-10-15,66.98999786376953,67.80000305175781,66.88999938964844,66.93000030517578,3956000.0,0.0016447460357205124,-12.000108991825613,0.09374627470614882,71.53502074490625,64.60416379784589,-0.7348368480850382,-2.1329027193524013,-6.827203475051945,-10.675128608254369,53.043038593805434,0.9200057983398438,1.8697982147008076,1.7404983520507784,-1.1816517233345678,4.662648427436125,0.2794233143581124,3.2015733897434515,-1.24621045538332,59.70127725797575,-6.687307222072619,1.461075037692672,10,-0.7499961853027344,-3.4799957275390625,-9.007498741149902,-11.049999237060547,-6.1699981689453125,1,-0.08195250095296258,-1.1363770352516862,66.87999725341797,-3.624991059294435,66.33000183105469,-1.6993005500632028,66.05000305175781,-0.08195250095296258
6557,2024-10-16,66.91999816894531,67.27999877929689,66.62000274658203,66.83000183105469,2804300.0,-0.0010449275571939864,-1.5882476139186148,1.5,72.5075530441808,66.0901484348723,-0.44164018695241225,-1.8630787454908813,-6.541905552158042,-10.487497859432793,52.55622491281655,0.659996032714858,1.7391894348283188,1.4829986572265597,-1.3574305163799067,4.323427830833026,0.06278407042333356,2.9032132440297858,-0.8472162576196496,56.21870907745156,-11.37604596325513,1.4202145868032314,10,-0.16499710083007812,-3.1699962615966797,-8.637497901916504,-10.679998397827148,-5.509998321533203,2,-0.07516435918898579,-12.000108991825613,66.98999786376953,-1.1363770352516862,66.87999725341797,-3.624991059294435,66.33000183105469,-0.07516435918898579
6558,2024-10-17,65.36000061035156,67.22000122070311,65.33000183105469,66.91999816894531,4987700.0,-0.023311380772237933,-1.3333396126893051,-17.334011529331978,58.37439303056269,66.01006087730804,1.246282465003972,-0.1418080946543654,-4.754185452968059,-8.843293756440588,51.82656772753671,1.8899993896484233,1.4991733996077272,-0.18399887084960653,-2.827164736480256,2.459166994781043,-1.5055818036649384,1.1375840619657254,2.44000244140625,1.2145248773737598,-66.10496825485482,1.321582932815325,10,1.2050018310546875,-1.0499992370605469,-6.839999198913574,-8.930000305175781,-2.1199989318847656,3,-0.04681764603298333,-1.5882476139186148,66.91999816894531,-12.000108991825613,66.98999786376953,-1.1363770352516862,66.87999725341797,-0.04681764603298333
6559,2024-10-18,64.94999694824219,65.40000152587889,64.47000122070311,65.40000152587889,5186500.0,-0.006273005787647445,3.133292643643345,0.28846492429280357,48.921807940741594,64.89688600231834,1.616175259693165,0.4678122082807761,-4.14328579372296,-8.326502451985675,51.41792215298568,0.9300003051757812,1.4846696751227881,-0.7055023193359347,-3.014034607882323,1.6030299692104535,-1.8597684636091287,0.4487638249372594,2.8006060791015557,14.414278186359105,-48.896688125406605,1.154266144273193,10,1.1850051879882812,0.07500457763671875,-5.022497177124023,-7.299997329711914,0.04000091552734375,4,-0.05419548588849732,-1.3333396126893051,65.36000061035156,-1.5882476139186148,66.91999816894531,-12.000108991825613,66.98999786376953,-0.05419548588849732
6560,2024-10-21,64.16000366210939,65.36000061035156,64.01999664306639,64.81999969482422,3385500.0,-0.012163099665152166,-1.8510417258478935,1.4666429310140356,38.85180009126772,61.258393616270816,2.231693051519656,1.3847197326779792,-3.176132314461235,-7.4202977542980335,50.60590634418206,1.3400039672851705,1.444677633417058,-1.5309957504272376,-3.715214485890783,0.653222985036308,-2.6231051181590175,-0.43888638269545766,3.45937529296873,3.7038831130306313,-54.0105101659929,1.0921093677317741,10,1.7499961853027202,0.864997863769517,-3.902503013610854,-6.195003509521499,0.9299926757812216,0,-0.04286165301953271,3.133292643643345,64.94999694824219,-1.3333396126893051,65.36000061035156,-1.5882476139186148,66.91999816894531,-0.04286165301953271
6561,2024-10-22,63.31999969482422,64.23000335693361,63.25,63.9000015258789,4387600.0,-0.013092330413647546,-1.7222269317170742,0.8787959355890357,37.792208692964,57.70450000734115,2.7581965307778944,2.168958577584405,-2.142187519666301,-6.4879057369361846,48.93873778228557,0.980003356933608,1.3109062812570897,-2.2649995803833036,-4.692702594833563,0.1627034340669482,-3.478851087608433,-1.0511480731581742,4.083416321533193,1.736965658248451,-53.30459773928507,1.2138515072251261,10,2.2050018310546875,1.7050018310546875,-2.8025007247924805,-5.040000915527344,0.9899978637695312,1,-0.035060032081531856,-1.8510417258478935,64.16000366210939,3.133292643643345,64.94999694824219,-1.3333396126893051,65.36000061035156,-0.035060032081531856
6562,2024-10-23,63.66999816894531,64.55999755859375,63.27000045776367,63.95000076293945,3574200.0,0.005527455398103953,-1.3888879077406708,0.4827615690195003,39.13594788349401,54.61538998566731,2.1165823649500197,1.8815625070421333,-2.2866333226968862,-6.756434458439905,47.26407430069542,1.2899971008300781,1.1375316089570902,-1.8935010910034151,-4.383397770106768,0.5963955880999379,-3.1384494305550845,-0.6485527514517457,3.401144566103511,10.579295712935028,-41.10784928370965,1.2449483395516747,10,1.8550033569335938,1.3550033569335938,-2.832498550415039,-5.119998931884766,0.6399993896484375,2,-0.044762031664564494,-1.7222269317170742,63.31999969482422,-1.8510417258478935,64.16000366210939,3.133292643643345,64.94999694824219,-0.044762031664564494
6563,2024-10-24,63.59000015258789,64.44000244140625,63.34000015258789,63.77000045776367,4559600.0,-0.0012564475994667479,-2.235299397502496,0.6428522772169316,30.823808757462118,50.778946089217385,2.023751130333025,2.0385105801364887,-1.9997083649531788,-6.584864806541987,46.00798271582775,1.1000022888183594,0.779024528434519,-1.9559991836547823,-4.498308555235411,0.5863101879258394,-3.2271538694450896,-0.684844497864475,3.17545116365703,15.813949362147689,-29.395285811196906,1.2711546857903109,10,1.9350013732910156,1.4350013732910156,-2.752500534057617,-5.034999847412109,0.7199974060058594,3,-0.03428212454701596,-1.3888879077406708,63.66999816894531,-1.7222269317170742,63.31999969482422,-1.8510417258478935,64.16000366210939,-0.03428212454701596
6564,2024-10-25,63.099998474121094,64.04000091552734,63.0099983215332,63.849998474121094,3117100.0,-0.007705640466913133,-1.2150586150602558,4.166659602424448,23.971599123862774,46.87934881216022,2.2433005402482706,2.590442607057028,-1.3064639897597843,-6.007446566136224,44.61715902236912,1.0300025939941406,0.41283854949882937,-2.401000785827634,-5.08636684345548,0.28436527180021187,-3.7436838146415568,-1.058317757013711,3.3842167368242286,3.8297899970618743,-33.42663359244843,1.3426830288139247,10,2.305002212524414,1.9250030517578125,-2.2624988555908203,-4.5449981689453125,1.2099990844726562,4,0.002218751311113376,-2.235299397502496,63.59000015258789,-1.3888879077406708,63.66999816894531,-1.7222269317170742,63.31999969482422,0.002218751311113376
6565,2024-10-28,62.9900016784668,63.72999954223633,62.959999084472656,63.599998474121094,3071800.0,-0.001743213919401465,-1.2985020240609895,0.8133290608723959,19.08278873126575,41.051323032866826,1.9483640709110261,2.6703828647064825,-0.9796736726347035,-5.797969647486532,42.78615205961227,0.7700004577636719,0.1102036349344786,-2.4049976348876925,-5.313448687219392,0.5034534174440068,-3.8592231610535492,-0.9507721087218428,3.146791843537315,1.875163912929452,-28.304933932114224,1.454225526165851,10,2.1299972534179688,2.2649993896484375,-2.005002021789551,-4.415002822875977,1.3199958801269531,0,0.03175101019224824,-1.2150586150602558,63.099998474121094,-2.235299397502496,63.59000015258789,-1.3888879077406708,63.66999816894531,0.03175101019224824
6566,2024-10-29,62.77000045776367,63.29999923706055,62.43999862670898,62.59000015258789,4675200.0,-0.0034926371621026853,-2.5833108161804845,-0.2950840175852214,19.08278873126575,35.1152381092096,1.6838857732034427,2.792558123536395,-0.5790063078223966,-5.484825191866477,40.42073212230515,0.8600006103515696,-0.215398528632889,-2.471998786926264,-5.597913461295107,0.6539158874425794,-4.034956124110693,-0.9090414497418422,2.9855777317366687,15.56613194900567,-8.43265482863488,1.5629573371844223,10,2.0599994659423686,2.3500003814697266,-1.6650009155273438,-3.740001678466797,1.5399971008300781,1,0.03696026546451914,-1.2985020240609895,62.9900016784668,-1.2150586150602558,63.099998474121094,-2.235299397502496,63.59000015258789,0.03696026546451914
6567,2024-10-30,62.63000106811523,62.86000061035156,62.02999877929688,62.7400016784668,7200300.0,-0.0022303550840763187,3.742888283378706,-0.6111134658585569,21.499929110073907,31.018075451377516,1.286659373455528,2.8776884450201194,-0.26462444005969843,-5.246601271283247,38.0053191393417,0.8300018310546804,-0.5257916955337407,-2.4834983825683636,-5.8208280260705365,0.8538312609338021,-4.152163204319443,-0.8148335608172772,2.661395982594321,24.89632270073773,0.0014962502127886523,1.6686648217510844,10,1.0849990844726634,2.2849998474121165,-0.8824996948242116,-3.3600006103515554,1.6799964904785227,2,0.026824149158985122,-2.5833108161804845,62.77000045776367,-1.2985020240609895,62.9900016784668,-1.2150586150602558,63.099998474121094,0.026824149158985122
6568,2024-10-31,57.5099983215332,58.88999938964844,56.33000183105469,58.88999938964844,10499100.0,-0.0817500025429283,2.710138517631904,12.545394645581101,9.317298925021788,26.617574449630872,5.784320641418567,7.776568669119172,4.9177672575075775,-0.05826706066262943,36.9309611112155,6.29999923706054,-1.1021674467944251,-7.210001182556155,-11.968368165646368,-2.4516341994659427,-9.589184674101261,-4.830817691011049,7.259575005750321,15.30475526067101,-8.819865264743514,2.3791834915451053,10,3.335002899169922,4.555004119873047,4.865002632141113,1.7600021362304688,6.799999237060547,3,,3.742888283378706,62.63000106811523,-2.5833108161804845,62.77000045776367,-1.2985020240609895,62.9900016784668,
6569,2024-11-01,58.11000061035156,58.31000137329102,57.540000915527344,57.70000076293945,7848100.0,0.010433008282556333,-1.1095916181120045,-0.29710110874919493,9.733713798906251,23.38223152825737,4.59527169990335,6.885334499283914,4.377451425617444,-0.5833600902123877,35.412326409900516,0.8000030517578196,-1.7235911659146126,-6.200998878478998,-11.734272932324046,-0.6677248246339573,-8.967635905401522,-3.434361851556474,5.140449847610768,24.054044997976664,3.855584769284352,2.766637026922521,11,2.3349990844726562,3.9550018310546875,4.327500343322754,1.1599998474121094,6.1999969482421875,4,,2.710138517631904,57.5099983215332,3.742888283378706,62.63000106811523,-2.5833108161804845,62.77000045776367,
6570,2024-11-04,60.22999954223633,60.33000183105469,58.04999923706055,58.04999923706055,6351100.0,0.03648251436271899,-1.0917452062561026,5.317075893895551,23.798451469205773,21.827369614506452,2.0776648220760947,4.479942587032696,2.3475174181941583,-2.6183953151965227,33.14530500722957,2.2800025939941406,-2.126628209444476,-3.754000091552733,-9.446111785386975,1.9381116022815092,-6.6000559384698505,-0.9079442446356154,1.774770162882625,55.9540769386961,39.06901541413207,2.84605584691712,11,0.21500015258789062,1.8350028991699219,2.472501754760742,-0.9599990844726562,4.079998016357422,0,,-1.1095916181120045,58.11000061035156,2.710138517631904,57.5099983215332,3.742888283378706,62.63000106811523,
6571,2024-11-05,61.5099983215332,61.56999969482422,60.58000183105469,60.72999954223633,5236800.0,0.021251847734105933,1.1999915229093374,0.35779755509437,30.829195336605878,20.904397109296664,0.5743118250433739,2.903008053449355,1.1704456885459678,-3.8131082631626327,30.219091691006106,1.3400001525878906,-2.408538514339817,-2.1910013198852525,-7.777996740738928,3.395994100968423,-4.984499030312094,0.6024963905415888,-5.179996490478516,79.32614791447598,64.63162102956242,2.7934977104268395,11,-1.1249961853027344,0.5550041198730469,1.1925029754638672,-2.2399978637695312,2.799999237060547,1,,-1.0917452062561026,60.22999954223633,-1.1095916181120045,58.11000061035156,2.710138517631904,57.5099983215332,
6572,2024-11-06,61.08000183105469,62.63000106811523,60.349998474121094,61.9900016784668,5512000.0,-0.0069906763487584955,1.0821954554559856,-1.1666682968817246,33.5130963478817,21.203206841565507,0.6685907359172418,3.0258268070223977,1.6885667683085117,-3.274551798339658,26.984115701212623,2.2800025939941335,-2.574476556099029,-2.327498054504396,-7.811633328536232,3.1566372195274397,-5.06956569152031,0.4145695825115254,-4.6452000427246105,75.39683452749527,56.56006547876376,2.7420676370159183,11,-0.8950004577636719,0.9850006103515625,1.9524974822998047,-1.4800033569335866,3.2299957275390625,2,,1.1999915229093374,61.5099983215332,-1.0917452062561026,60.22999954223633,-1.1095916181120045,58.11000061035156,
6573,2024-11-07,62.02000045776367,62.2400016784668,60.84000015258789,60.9000015258789,4975100.0,0.015389629969380092,-1.2580639207036262,-1.2307682633902262,39.15618612460092,22.890383174980855,-0.5783526486488952,1.8639983994111091,0.9006908346487634,-4.115549075655338,24.67067941355933,1.4000015258789062,-2.659253749667286,-1.1859992980957017,-6.556288895830576,4.184290299639166,-3.8711440969631354,1.499145500771732,-5.337390698242189,88.01570546041309,65.78491942810359,2.685144798867435,11,-1.989999771118164,0.045001983642578125,1.0775012969970703,-2.354999542236321,2.289997100830078,3,,1.0821954554559856,61.08000183105469,1.1999915229093374,61.5099983215332,-1.0917452062561026,60.22999954223633,
6574,2024-11-08,61.88999938964844,62.5,61.5,62.40999984741211,3260300.0,-0.0020961152395309046,1.857139743107667,-0.4642865657814488,41.16729750189246,25.34421748282827,-0.7130218807262949,1.7331710255598338,1.1580053269725,-3.908811204025639,22.178479405398214,1.0,-2.799213240978041,-1.0940002441406236,-6.284615989804152,4.096615501522905,-3.6893081169723843,1.5013076286911442,-4.969493977783202,83.84276457163811,56.82013139131766,2.5953078728317647,11,-2.0749988555908203,0.1750030517578125,1.3225021362304688,-2.2249984741210866,2.4199981689453125,4,,-1.2580639207036262,62.02000045776367,1.0821954554559856,61.08000183105469,1.1999915229093374,61.5099983215332,
6575,2024-11-11,62.43000030517578,62.88999938964844,61.97000122070313,62.0,3432900.0,0.008725172416428562,-2.755110938108293,-0.8269229358471188,46.45418440526873,28.385483668828602,-1.4983838331080506,0.8882341608396302,0.7380986599338968,-4.356819528898356,19.42577899207672,1.0,-2.875578605256237,-0.33149948120117045,-5.189803935331298,4.526804972928957,-2.760651708266238,2.097652745863897,-5.281115067060547,81.88980635161884,49.53432532668864,2.429152227065065,11,-2.8199996948242188,-0.36499786376953125,1.1625003814697266,-2.645000457763679,1.8799972534179688,0,,1.857139743107667,61.88999938964844,-1.2580639207036262,62.02000045776367,1.0821954554559856,61.08000183105469,
6576,2024-11-12,61.5,62.7400016784668,61.0,62.11000061035156,4008000.0,-0.01489668910186881,-1.1614919488593822,-1.4186050637852416,41.73648658463952,30.63399005489145,-0.8576715461192634,1.460742130863295,1.7895339637803431,-3.3442504505553075,16.39399787025517,1.7400016784667969,-2.891360849747109,-0.9869998931884751,-5.4430782303094105,3.4690784439324602,-3.2150390617489393,1.241039275371989,-4.006647912792772,45.27563430583047,9.7456813347343,2.2280391685604664,11,-1.8899993896484375,0.56500244140625,2.419999122619636,-1.5250015258788991,2.80999755859375,1,,-2.755110938108293,62.43000030517578,1.857139743107667,61.88999938964844,-1.2580639207036262,62.02000045776367,
6577,2024-11-13,61.88999938964844,62.09000015258789,60.959999084472656,61.68000030517578,4251500.0,0.006341453490218418,2.7049178277509567,-0.3442604497586112,43.675591753554635,34.451578146950645,-1.5239373846131272,0.7110418327026693,1.5231693890397509,-3.6463395331329878,13.55388978832068,1.1300010681152344,-2.869335906415664,-0.34550056457519673,-4.286083040849704,3.5950819116993102,-2.3157918027124538,1.6247906735620603,-4.0728484642947365,51.219494040696325,12.650502619213007,1.9702912381372548,11,-1.6749992370605469,0.1750030517578125,2.450002670288086,-1.2399978637695241,2.4199981689453125,2,,-1.1614919488593822,61.5,-2.755110938108293,62.43000030517578,1.857139743107667,61.88999938964844,
6578,2024-11-14,62.29999923706055,62.72999954223633,61.13999938964844,61.599998474121094,4195400.0,0.006624654248755579,1.0384599396006797,3.3333514986376023,47.00599016116243,38.59294218720133,-1.322048701602668,0.06328475883162099,1.238637285083314,-3.9641944716218376,11.91094693117245,1.5900001525878906,-2.8301400242221177,0.21749935150146626,-3.4397178559173796,3.874716558920319,-1.6111092522079602,2.0461079552108927,-4.178477403849165,69.4300487411501,25.37346651218958,1.828608603709426,11,-1.8299999237060547,-0.23499679565429688,2.0400028228759766,-1.5999965667724538,2.009998321533203,3,,2.7049178277509567,61.88999938964844,-1.1614919488593822,61.5,-2.755110938108293,62.43000030517578,
6579,2024-11-15,61.43000030517578,62.459999084472656,61.06999969482422,62.29999923706055,5167600.0,-0.013964670024702475,1.3361361239425422,-1.242854262374592,44.475915399085714,40.89043817941022,0.0764584305354532,0.6915071000387485,2.224002277179899,-3.0020226660686262,11.04202202606699,1.3899993896484375,-2.85887099209247,-0.4764997482299833,-3.882873852763865,2.9298743563039054,-2.179686800496924,1.2266873040369575,-3.022369818578177,24.35239100443137,-24.005486292949524,1.7031870522669434,11,0.18999862670898438,0.6350021362304688,3.0725002288818217,-0.6999988555908274,2.8799972534179688,4,,1.0384599396006797,62.29999923706055,2.7049178277509567,61.88999938964844,-1.1614919488593822,61.5,
6580,2024-11-18,61.40999984741211,61.86999893188477,61.13000106811523,61.38999938964844,2731000.0,-0.00032558127404058723,-1.740747543392395,-0.022989060136364634,45.11493969379377,42.477743107986655,0.3145195834944161,0.5216668376544931,2.3541002792408534,-2.8788109136677207,10.538536175742044,0.7399978637695455,-2.1503558698843577,-0.3590000152587862,-3.600383230598325,2.88238320008076,-1.9796916229285557,1.2616915924109833,-2.7334272266314557,25.280904896306822,-26.100274798090666,1.6206916076697726,11,0.20999908447265625,0.6550025939941406,3.215001106262207,-0.6799983978271555,2.8999977111816406,0,,1.3361361239425422,61.43000030517578,1.0384599396006797,62.29999923706055,2.7049178277509567,61.88999938964844,
6581,2024-11-19,61.099998474121094,61.54999923706055,60.4000015258789,61.0099983215332,3654600.0,-0.005048060154067557,1.3232237605144967,4.499904634751097,44.57060831289941,43.706355548544174,0.6260859674527595,0.6923192690295892,2.746109516085639,-2.4770510884710646,10.830089285157769,1.1499977111816477,-1.4460334654676643,-0.5580013275146456,-3.7269867724596537,2.6109841174303625,-2.1424940499871497,1.0264913949578585,-2.170620247208376,30.042813055116905,-23.668665512316597,1.5844927224725054,11,0.5450019836425781,0.9650039672851562,3.5875024795532227,-0.3699970245361399,3.2099990844726562,1,,-1.740747543392395,61.40999984741211,1.3361361239425422,61.43000030517578,1.0384599396006797,62.29999923706055,
6582,2024-11-20,60.81999969482422,60.93999862670898,60.11999893188477,60.63000106811523,3981000.0,-0.004582631526831693,2.8139831974521763,2.11109227313194,67.8919066937036,46.899213389555584,0.9670170576484267,0.788270797933059,3.091401510883422,-2.0893846372943656,10.960254831918547,0.979999542236321,-0.9938959409002948,-0.6955001831054659,-3.7373039674839816,2.34630360127305,-2.2164020752947238,0.825401709083792,-1.652984198147358,26.819946331168065,-30.43817606814537,1.520901892189256,11,0.6849994659423828,0.9850006103515696,4.055002212524414,0.35500144958496094,3.4899978637695312,2,,1.3232237605144967,61.099998474121094,-1.740747543392395,61.40999984741211,1.3361361239425422,61.43000030517578,
6583,2024-11-21,61.40999984741211,61.9900016784668,60.43999862670898,60.97999954223633,3527700.0,0.009700758887673855,-1.0529812701155423,2.2631758588149413,67.85715022939803,49.864752581500646,0.31445722063567416,0.028012786564914904,2.4959137004899645,-2.576294502326782,10.834304716719394,1.5500030517578196,-0.6877896678422744,0.0034999847412109375,-2.877277233046243,2.884277202528665,-1.436888624152516,1.443888593634938,-2.0196053171569517,55.12824065847526,-6.068489515821895,1.4403886088937288,11,0.09499931335449219,0.36500167846678977,3.842501640319824,-0.2349987030029297,2.8999977111816406,3,,2.8139831974521763,60.81999969482422,1.3232237605144967,61.099998474121094,-1.740747543392395,61.40999984741211,
6584,2024-11-22,63.2400016784668,63.43000030517578,61.56999969482422,61.77000045776367,3104500.0,0.02979973677905501,1.010813129167818,3.4186050637852414,66.815660126128,52.12713877270723,-1.457142319286973,-1.887748410367216,0.673194043800585,-4.281299116056424,11.197266262824753,2.020000457763672,-0.35829485411753126,1.8265016555786104,-1.0722268811084064,4.72523019226562,0.37713738723510204,3.275865923922119,-3.63963085664804,94.25986260180684,31.061562627937406,1.4493642683435062,11,-1.4650020599365234,-2.375000000000007,2.197500228881836,-2.059999465942383,1.0699958801269531,4,,-1.0529812701155423,61.40999984741211,2.8139831974521763,60.81999969482422,1.3232237605144967,61.099998474121094,
6585,2024-11-25,64.98999786376953,65.91000366210939,63.68000030517578,63.75,7571700.0,0.027672298210874358,-2.2318953554586423,0.8435352612676202,68.47134622043052,55.09767873223956,-3.135550980909663,-3.668303218886294,-1.0786936672673448,-5.8990043770180876,12.049897737475069,2.6700019836425923,-0.12208212669025897,3.4764980316162095,0.23147077641014846,6.721525286822278,1.8539844040131754,5.099011659219244,-5.083256683282215,84.11044824303335,22.00408034196031,1.6225136276030339,11,-1.9749965667724467,-3.869995117187493,0.5900039672851562,-3.6899967193603516,-0.6800003051757812,0,,1.010813129167818,63.2400016784668,-1.0529812701155423,61.40999984741211,2.8139831974521763,60.81999969482422,
6586,2024-11-26,65.08999633789061,65.51000213623047,64.77999877929689,64.91999816894531,3192600.0,0.0015386748331749356,-2.2444813671969137,0.13709553372012465,72.05718439137715,58.251189025330945,-2.9868546774605917,-3.779351020264407,-1.1962242860622112,-5.863510056732508,13.344702461281086,0.7300033569335795,0.10186027777758255,3.46049671173094,-0.12197151569921516,7.042964939161095,1.6692625980158624,5.2517308254460175,-4.58292890924109,85.83753619512213,24.362566091349265,1.791234113715076,11,-2.0749950408935263,-3.9699935913085724,0.377504348754897,-3.789995193481431,-0.7799987792968608,1,,-2.2318953554586423,64.98999786376953,1.010813129167818,63.2400016784668,-1.0529812701155423,61.40999984741211,
6587,2024-11-27,64.30999755859375,65.19999694824219,64.06999969482422,65.19999694824219,2818600.0,-0.011983389509622744,1.5393214120390213,-5.235346916794263,62.82193729455416,60.00851648459671,-2.0422426682046506,-3.0219761118032693,-0.38805596468153425,-4.948943197193941,14.183273767613153,1.1299972534179688,0.19304522956080916,2.5964981079101577,-1.1593344081871066,6.352330624007415,0.7185818498615291,4.474414365958786,-3.2626365065982412,70.74945830651293,12.109909705369155,1.877916258048629,11,-1.2949962615966655,-3.1899948120117116,0.9650039672851562,-3.0099964141845703,0.0,2,,-2.2444813671969137,65.08999633789061,-2.2318953554586423,64.98999786376953,1.010813129167818,63.2400016784668,